KissMeData/093370/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202700,11081108360,13730,13730,13730,13730,28120
20230615,202600,11081108360,13730,13730,13730,13730,0
20230615,202500,11081108360,13730,13730,13730,13730,0
20230615,202400,11081108360,13730,13730,13730,13730,0
20230615,202300,11081108360,13730,13730,13730,13730,0
20230615,202200,11081108360,13730,13730,13730,13730,0
20230615,202100,11081108360,13730,13730,13730,13730,0
20230615,202000,11081108360,13730,13730,13730,13730,0
20230615,201900,11081108360,13730,13730,13730,13730,0
20230615,201800,11081108360,13730,13730,13730,13730,0
20230615,201700,11081108360,13730,13730,13730,13730,0
20230615,201600,11081108360,13730,13730,13730,13730,0
20230615,201500,11081108360,13730,13730,13730,13730,0
20230615,201400,11081108360,13730,13730,13730,13730,0
20230615,201300,11081108360,13730,13730,13730,13730,0
20230615,201200,11081108360,13730,13730,13730,13730,0
20230615,201100,11081108360,13730,13730,13730,13730,0
20230615,201000,11081108360,13730,13730,13730,13730,0
20230615,200900,11081108360,13730,13730,13730,13730,0
20230615,200800,11081108360,13730,13730,13730,13730,0
20230615,200700,11081108360,13730,13730,13730,13730,0
20230615,200600,11081108360,13730,13730,13730,13730,0
20230615,200500,11081108360,13730,13730,13730,13730,0
20230615,200400,11081108360,13730,13730,13730,13730,0
20230615,200300,11081108360,13730,13730,13730,13730,0
20230615,200200,11081108360,13730,13730,13730,13730,0
20230615,200100,11081108360,13730,13730,13730,13730,0
20230615,200000,11081108360,13730,13730,13730,13730,0
20230615,195900,11081108360,13730,13730,13730,13730,0
20230615,195800,11081108360,13730,13730,13730,13730,0
20230615,195700,11081108360,13730,13730,13730,13730,28120
20230615,195600,11081108360,13730,13730,13730,13730,0
20230615,195500,11081108360,13730,13730,13730,13730,0
20230615,195400,11081108360,13730,13730,13730,13730,0
20230615,195300,11081108360,13730,13730,13730,13730,0
20230615,195200,11081108360,13730,13730,13730,13730,0
20230615,195100,11081108360,13730,13730,13730,13730,0
20230615,195000,11081108360,13730,13730,13730,13730,0
20230615,194900,11081108360,13730,13730,13730,13730,0
20230615,194800,11081108360,13730,13730,13730,13730,0
20230615,194700,11081108360,13730,13730,13730,13730,0
20230615,194600,11081108360,13730,13730,13730,13730,0
20230615,194500,11081108360,13730,13730,13730,13730,0
20230615,194400,11081108360,13730,13730,13730,13730,0
20230615,194300,11081108360,13730,13730,13730,13730,0
20230615,194200,11081108360,13730,13730,13730,13730,0
20230615,194100,11081108360,13730,13730,13730,13730,0
20230615,194000,11081108360,13730,13730,13730,13730,0
20230615,193900,11081108360,13730,13730,13730,13730,0
20230615,193800,11081108360,13730,13730,13730,13730,0
20230615,193700,11081108360,13730,13730,13730,13730,0
20230615,193600,11081108360,13730,13730,13730,13730,0
20230615,193500,11081108360,13730,13730,13730,13730,0
20230615,193400,11081108360,13730,13730,13730,13730,0
20230615,193300,11081108360,13730,13730,13730,13730,0
20230615,193200,11081108360,13730,13730,13730,13730,0
20230615,193100,11081108360,13730,13730,13730,13730,0
20230615,193000,11081108360,13730,13730,13730,13730,0
20230615,192900,11081108360,13730,13730,13730,13730,0
20230615,192800,11081108360,13730,13730,13730,13730,0
20230615,192700,11081108360,13730,13730,13730,13730,28120
20230615,192600,11081108360,13730,13730,13730,13730,0
20230615,192500,11081108360,13730,13730,13730,13730,0
20230615,192400,11081108360,13730,13730,13730,13730,0
20230615,192300,11081108360,13730,13730,13730,13730,0
20230615,192200,11081108360,13730,13730,13730,13730,0
20230615,192100,11081108360,13730,13730,13730,13730,0
20230615,192000,11081108360,13730,13730,13730,13730,0
20230615,191900,11081108360,13730,13730,13730,13730,0
20230615,191800,11081108360,13730,13730,13730,13730,0
20230615,191700,11081108360,13730,13730,13730,13730,0
20230615,191600,11081108360,13730,13730,13730,13730,0
20230615,191500,11081108360,13730,13730,13730,13730,0
20230615,191400,11081108360,13730,13730,13730,13730,0
20230615,191300,11081108360,13730,13730,13730,13730,0
20230615,191200,11081108360,13730,13730,13730,13730,0
20230615,191100,11081108360,13730,13730,13730,13730,0
20230615,191000,11081108360,13730,13730,13730,13730,0
20230615,190900,11081108360,13730,13730,13730,13730,0
20230615,190800,11081108360,13730,13730,13730,13730,0
20230615,190700,11081108360,13730,13730,13730,13730,0
20230615,190600,11081108360,13730,13730,13730,13730,0
20230615,190500,11081108360,13730,13730,13730,13730,0
20230615,190400,11081108360,13730,13730,13730,13730,0
20230615,190300,11081108360,13730,13730,13730,13730,0
20230615,190200,11081108360,13730,13730,13730,13730,0
20230615,190100,11081108360,13730,13730,13730,13730,0
20230615,190000,11081108360,13730,13730,13730,13730,0
20230615,185900,11081108360,13730,13730,13730,13730,0
20230615,185800,11081108360,13730,13730,13730,13730,0
20230615,185700,11081108360,13730,13730,13730,13730,28120
20230615,185600,11081108360,13730,13730,13730,13730,0
20230615,185500,11081108360,13730,13730,13730,13730,0
20230615,185400,11081108360,13730,13730,13730,13730,0
20230615,185300,11081108360,13730,13730,13730,13730,0
20230615,185200,11081108360,13730,13730,13730,13730,0
20230615,185100,11081108360,13730,13730,13730,13730,0
20230615,185000,11081108360,13730,13730,13730,13730,0
20230615,184900,11081108360,13730,13730,13730,13730,0
20230615,184800,11081108360,13730,13730,13730,13730,0
20230615,184700,11081108360,13730,13730,13730,13730,0
20230615,184600,11081108360,13730,13730,13730,13730,0
20230615,184500,11081108360,13730,13730,13730,13730,0
20230615,184400,11081108360,13730,13730,13730,13730,0
20230615,184300,11081108360,13730,13730,13730,13730,0
20230615,184200,11081108360,13730,13730,13730,13730,0
20230615,184100,11081108360,13730,13730,13730,13730,0
20230615,184000,11081108360,13730,13730,13730,13730,0
20230615,183900,11081108360,13730,13730,13730,13730,0
20230615,183800,11081108360,13730,13730,13730,13730,0
20230615,183700,11081108360,13730,13730,13730,13730,0
20230615,183600,11081108360,13730,13730,13730,13730,0
20230615,183500,11081108360,13730,13730,13730,13730,0
20230615,183400,11081108360,13730,13730,13730,13730,0
20230615,183300,11081108360,13730,13730,13730,13730,0
20230615,183200,11081108360,13730,13730,13730,13730,0
20230615,183100,11081108360,13730,13730,13730,13730,0
20230615,183000,11081108360,13730,13730,13730,13730,0
20230615,182900,11081108360,13730,13730,13730,13730,0
20230615,182800,11081108360,13730,13730,13730,13730,0
20230615,182700,11081108360,13730,13730,13730,13730,28120
20230615,182600,11081108360,13730,13730,13730,13730,0
20230615,182500,11081108360,13730,13730,13730,13730,0
20230615,182400,11081108360,13730,13730,13730,13730,0
20230615,182300,11081108360,13730,13730,13730,13730,0
20230615,182200,11081108360,13730,13730,13730,13730,0
20230615,182100,11081108360,13730,13730,13730,13730,0
20230615,182000,11081108360,13730,13730,13730,13730,0
20230615,181900,11081108360,13730,13730,13730,13730,0
20230615,181800,11081108360,13730,13730,13730,13730,0
20230615,181700,11081108360,13730,13730,13730,13730,0
20230615,181600,11081108360,13730,13730,13730,13730,0
20230615,181500,11081108360,13730,13730,13730,13730,0
20230615,181400,11081108360,13730,13730,13730,13730,0
20230615,181300,11081108360,13730,13730,13730,13730,0
20230615,181200,11081108360,13730,13730,13730,13730,0
20230615,181100,11081108360,13730,13730,13730,13730,0
20230615,181000,11081108360,13730,13730,13730,13730,0
20230615,180900,11081108360,13730,13730,13730,13730,0
20230615,180800,11081108360,13730,13730,13730,13730,0
20230615,180700,11081108360,13730,13730,13730,13730,0
20230615,180600,11081108360,13730,13730,13730,13730,0
20230615,180500,11081108360,13730,13730,13730,13730,0
20230615,180400,11081108360,13730,13730,13730,13730,0
20230615,180300,11081108360,13730,13730,13730,13730,0
20230615,180200,11081108360,13730,13730,13730,13730,0
20230615,180100,11081108360,13730,13730,13730,13730,0
20230615,180000,11081108360,13730,13730,13730,13730,0
20230615,175900,11081108360,13730,13730,13730,13730,0
20230615,175800,11081108360,13730,13730,13730,13730,0
20230615,175700,11081108360,13730,13730,13730,13730,28120
20230615,175600,11081108360,13730,13730,13730,13730,0
20230615,175500,11081108360,13730,13730,13730,13730,0
20230615,175400,11081108360,13730,13730,13730,13730,0
20230615,175300,11081108360,13730,13730,13730,13730,0
20230615,175200,11081108360,13730,13730,13730,13730,0
20230615,175100,11081108360,13730,13730,13730,13730,0
20230615,175000,11081108360,13730,13730,13730,13730,0
20230615,174900,11081108360,13730,13730,13730,13730,0
20230615,174800,11081108360,13730,13730,13730,13730,0
20230615,174700,11081108360,13730,13730,13730,13730,0
20230615,174600,11081108360,13730,13730,13730,13730,0
20230615,174500,11081108360,13730,13730,13730,13730,0
20230615,174400,11081108360,13730,13730,13730,13730,0
20230615,174300,11081108360,13730,13730,13730,13730,0
20230615,174200,11081108360,13730,13730,13730,13730,0
20230615,174100,11081108360,13730,13730,13730,13730,0
20230615,174000,11081108360,13730,13730,13730,13730,0
20230615,173900,11081108360,13730,13730,13730,13730,0
20230615,173800,11081108360,13730,13730,13730,13730,0
20230615,173700,11081108360,13730,13730,13730,13730,0
20230615,173600,11081108360,13730,13730,13730,13730,0
20230615,173500,11081108360,13730,13730,13730,13730,0
20230615,173400,11081108360,13730,13730,13730,13730,0
20230615,173300,11081108360,13730,13730,13730,13730,0
20230615,173200,11081108360,13730,13730,13730,13730,0
20230615,173100,11081108360,13730,13730,13730,13730,0
20230615,173000,11081108360,13730,13730,13730,13730,0
20230615,172900,11081108360,13730,13730,13730,13730,0
20230615,172800,11081108360,13730,13730,13730,13730,0
20230615,172700,11081108360,13730,13730,13730,13730,28120
20230615,172600,11081108360,13730,13730,13730,13730,0
20230615,172500,11081108360,13730,13730,13730,13730,0
20230615,172400,11081108360,13730,13730,13730,13730,0
20230615,172300,11081108360,13730,13730,13730,13730,0
20230615,172200,11081108360,13730,13730,13730,13730,0
20230615,172100,11081108360,13730,13730,13730,13730,0
20230615,172000,11081108360,13730,13730,13730,13730,0
20230615,171900,11081108360,13730,13730,13730,13730,0
20230615,171800,11081108360,13730,13730,13730,13730,0
20230615,171700,11081108360,13730,13730,13730,13730,0
20230615,171600,11081108360,13730,13730,13730,13730,0
20230615,171500,11081108360,13730,13730,13730,13730,0
20230615,171400,11081108360,13730,13730,13730,13730,0
20230615,171300,11081108360,13730,13730,13730,13730,0
20230615,171200,11081108360,13730,13730,13730,13730,0
20230615,171100,11081108360,13730,13730,13730,13730,0
20230615,171000,11081108360,13730,13730,13730,13730,0
20230615,170900,11081108360,13730,13730,13730,13730,0
20230615,170800,11081108360,13730,13730,13730,13730,0
20230615,170700,11081108360,13730,13730,13730,13730,0
20230615,170600,11081108360,13730,13730,13730,13730,0
20230615,170500,11081108360,13730,13730,13730,13730,0
20230615,170400,11081108360,13730,13730,13730,13730,0
20230615,170300,11081108360,13730,13730,13730,13730,0
20230615,170200,11081108360,13730,13730,13730,13730,0
20230615,170100,11081108360,13730,13730,13730,13730,0
20230615,170000,11081108360,13730,13730,13730,13730,0
20230615,165900,11081108360,13730,13730,13730,13730,0
20230615,165800,11081108360,13730,13730,13730,13730,0
20230615,165700,11081108360,13730,13730,13730,13730,28120
20230615,165600,11081108360,13730,13730,13730,13730,0
20230615,165500,11081108360,13730,13730,13730,13730,0
20230615,165400,11081108360,13730,13730,13730,13730,0
20230615,165300,11081108360,13730,13730,13730,13730,0
20230615,165200,11081108360,13730,13730,13730,13730,0
20230615,165100,11081108360,13730,13730,13730,13730,0
20230615,165000,11081108360,13730,13730,13730,13730,0
20230615,164900,11081108360,13730,13730,13730,13730,0
20230615,164800,11081108360,13730,13730,13730,13730,0
20230615,164700,11081108360,13730,13730,13730,13730,0
20230615,164600,11081108360,13730,13730,13730,13730,0
20230615,164500,11081108360,13730,13730,13730,13730,0
20230615,164400,11081108360,13730,13730,13730,13730,0
20230615,164300,11081108360,13730,13730,13730,13730,0
20230615,164200,11081108360,13730,13730,13730,13730,0
20230615,164100,11081108360,13730,13730,13730,13730,0
20230615,164000,11081108360,13730,13730,13730,13730,0
20230615,163900,11081108360,13730,13730,13730,13730,0
20230615,163800,11081108360,13730,13730,13730,13730,0
20230615,163700,11081108360,13730,13730,13730,13730,0
20230615,163600,11081108360,13730,13730,13730,13730,0
20230615,163500,11081108360,13730,13730,13730,13730,0
20230615,163400,11081108360,13730,13730,13730,13730,0
20230615,163300,11081108360,13730,13730,13730,13730,0
20230615,163200,11081108360,13730,13730,13730,13730,0
20230615,163100,11081108360,13730,13730,13730,13730,0
20230615,163000,11081108360,13730,13730,13730,13730,0
20230615,162900,11081108360,13730,13730,13730,13730,0
20230615,162800,11081108360,13730,13730,13730,13730,0
20230615,162700,11081108360,13730,13730,13730,13730,28120
20230615,162600,11081108360,13730,13730,13730,13730,0
20230615,162500,11081108360,13730,13730,13730,13730,0
20230615,162400,11081108360,13730,13730,13730,13730,0
20230615,162300,11081108360,13730,13730,13730,13730,0
20230615,162200,11081108360,13730,13730,13730,13730,0
20230615,162100,11081108360,13730,13730,13730,13730,0
20230615,162000,11081108360,13730,13730,13730,13730,0
20230615,161900,11081108360,13730,13730,13730,13730,0
20230615,161800,11081108360,13730,13730,13730,13730,0
20230615,161700,11081108360,13730,13730,13730,13730,0
20230615,161600,11081108360,13730,13730,13730,13730,0
20230615,161500,11081108360,13730,13730,13730,13730,0
20230615,161400,11081108360,13730,13730,13730,13730,0
20230615,161300,11081108360,13730,13730,13730,13730,0
20230615,161200,11081108360,13730,13730,13730,13730,0
20230615,161100,11081108360,13730,13730,13730,13730,0
20230615,161000,11081108360,13730,13730,13730,13730,0
20230615,160900,11081108360,13730,13730,13730,13730,0
20230615,160800,11081108360,13730,13730,13730,13730,0
20230615,160700,11081108360,13730,13730,13730,13730,0
20230615,160600,11081108360,13730,13730,13730,13730,0
20230615,160500,11081108360,13730,13730,13730,13730,0
20230615,160400,11081108360,13730,13730,13730,13730,0
20230615,160300,11081108360,13730,13730,13730,13730,0
20230615,160200,11081108360,13730,13730,13730,13730,0
20230615,160100,11081108360,13730,13730,13730,13730,0
20230615,160000,11081108360,13730,13730,13730,13730,0
20230615,155900,11081108360,13730,13730,13730,13730,0
20230615,155800,11081108360,13730,13730,13730,13730,0
20230615,155700,11081108360,13730,13730,13730,13730,28120
20230615,155600,11081108360,13730,13730,13730,13730,0
20230615,155500,11081108360,13730,13730,13730,13730,0
20230615,155400,11081108360,13730,13730,13730,13730,0
20230615,155300,11081108360,13730,13730,13730,13730,0
20230615,155200,11081108360,13730,13730,13730,13730,0
20230615,155100,11081108360,13730,13730,13730,13730,0
20230615,155000,11081108360,13730,13730,13730,13730,0
20230615,154900,11081108360,13730,13730,13730,13730,0
20230615,154800,11081108360,13730,13730,13730,13730,0
20230615,154700,11081108360,13730,13730,13730,13730,0
20230615,154600,11081108360,13730,13730,13730,13730,0
20230615,154500,11081108360,13730,13730,13730,13730,0
20230615,154400,11081108360,13730,13730,13730,13730,0
20230615,154300,11081108360,13730,13730,13730,13730,0
20230615,154200,11081108360,13730,13730,13730,13730,0
20230615,154100,11081108360,13730,13730,13730,13730,0
20230615,154000,11081108360,13730,13730,13730,13730,0
20230615,153900,11081108360,13730,13730,13730,13730,0
20230615,153800,11081108360,13730,13730,13730,13730,0
20230615,153700,11081108360,13730,13730,13730,13730,0
20230615,153600,11081108360,13730,13730,13730,13730,0
20230615,153500,11081108360,13730,13730,13730,13730,0
20230615,153400,11081108360,13730,13730,13730,13730,0
20230615,153300,11081108360,13730,13730,13730,13730,0
20230615,153200,11081108360,13730,13730,13730,13730,0
20230615,153100,11081108360,13730,13730,13730,13730,0
20230615,153000,11081108360,13730,13730,13730,13730,28120
20230615,152900,10695020760,13690,13690,13690,13690,0
20230615,152800,10695020760,13690,13690,13690,13690,0
20230615,152700,10695020760,13690,13690,13690,13690,0
20230615,152600,10695020760,13690,13690,13690,13690,0
20230615,152500,10695020760,13690,13690,13690,13690,0
20230615,152400,10695020760,13690,13690,13690,13690,0
20230615,152300,10695020760,13690,13690,13690,13690,0
20230615,152200,10695020760,13690,13690,13690,13690,0
20230615,152100,10695020760,13690,13690,13690,13690,0
20230615,152000,10695020760,13690,13690,13690,13690,0
20230615,151900,10695020760,13690,13690,13690,13680,1143
20230615,151800,10679375180,13690,13680,13690,13680,1573
20230615,151700,10657847250,13690,13690,13690,13680,2928
20230615,151600,10617781900,13690,13680,13690,13680,1411
20230615,151500,10598477970,13670,13690,13700,13670,1869
20230615,151400,10572903000,13690,13680,13700,13670,4908
20230615,151300,10505747460,13680,13670,13680,13670,818
20230615,151200,10494563210,13670,13680,13690,13650,1094
20230615,151100,10479609750,13690,13680,13690,13650,6315
20230615,151000,10393305540,13670,13660,13690,13660,1979
20230615,150900,10366241350,13670,13680,13680,13670,551
20230615,150800,10358707970,13680,13660,13680,13660,1981
20230615,150700,10331630510,13670,13680,13680,13670,847
20230615,150600,10320047470,13680,13670,13680,13660,1400
20230615,150500,10300905520,13680,13680,13680,13680,1501
20230615,150400,10280371840,13670,13670,13680,13670,4781
20230615,150300,10215015250,13680,13680,13680,13670,3700
20230615,150200,10164428300,13670,13660,13680,13660,1567
20230615,150100,10143004860,13660,13680,13680,13660,4242
20230615,150000,10085044070,13670,13690,13690,13670,2608
20230615,145900,10049367480,13690,13690,13690,13680,370
20230615,145800,10044304310,13680,13700,13710,13680,2247
20230615,145700,10013530490,13700,13700,13710,13700,2618
20230615,145600,9977659800,13710,13700,13710,13700,872
20230615,145500,9965706210,13700,13710,13710,13700,1025
20230615,145400,9951663440,13700,13710,13710,13700,63
20230615,145300,9950800250,13710,13720,13720,13710,545
20230615,145200,9943327380,13710,13700,13710,13700,1010
20230615,145100,9929481450,13700,13710,13710,13700,895
20230615,145000,9917212060,13720,13720,13720,13710,494
20230615,144900,9910438550,13720,13700,13720,13700,353
20230615,144800,9905597170,13700,13710,13710,13700,870
20230615,144700,9893672700,13710,13690,13710,13690,874
20230615,144600,9881698270,13700,13710,13710,13680,2371
20230615,144500,9849235010,13710,13700,13710,13700,548
20230615,144400,9841725820,13700,13700,13710,13700,853
20230615,144300,9830039080,13710,13700,13710,13700,424
20230615,144200,9824229900,13710,13710,13710,13700,544
20230615,144100,9816772530,13710,13710,13720,13710,751
20230615,144000,9806476190,13720,13710,13720,13710,348
20230615,143900,9801703200,13720,13700,13720,13700,458
20230615,143800,9795423750,13700,13720,13730,13700,651
20230615,143700,9786495560,13730,13730,13730,13720,175
20230615,143600,9784093030,13730,13740,13740,13730,447
20230615,143500,9777955430,13740,13730,13740,13720,1929
20230615,143400,9751469710,13730,13710,13730,13710,3817
20230615,143300,9699118640,13700,13700,13710,13690,3891
20230615,143200,9645799210,13690,13690,13700,13690,728
20230615,143100,9635831070,13690,13700,13700,13690,722
20230615,143000,9625946390,13700,13700,13700,13690,456
20230615,142900,9619702480,13700,13700,13700,13690,288
20230615,142800,9615757500,13690,13670,13700,13670,2223
20230615,142700,9585359500,13670,13670,13670,13660,744
20230615,142600,9575189420,13670,13680,13680,13660,1131
20230615,142500,9559732710,13680,13670,13700,13670,1686
20230615,142400,9536671250,13670,13660,13670,13660,318
20230615,142300,9532326530,13670,13670,13670,13660,481
20230615,142200,9525754310,13690,13660,13690,13650,1918
20230615,142100,9499509580,13650,13650,13660,13650,1095
20230615,142000,9484556730,13650,13650,13660,13650,455
20230615,141900,9478342890,13650,13670,13670,13650,508
20230615,141800,9471403310,13660,13690,13690,13660,2511
20230615,141700,9437091470,13690,13680,13690,13680,236
20230615,141600,9433861860,13680,13690,13690,13680,692
20230615,141500,9424394120,13690,13670,13690,13670,140
20230615,141400,9422478720,13670,13680,13680,13670,561
20230615,141300,9414809420,13670,13670,13680,13670,937
20230615,141200,9402000080,13670,13690,13690,13670,647
20230615,141100,9393149000,13690,13690,13690,13680,1143
20230615,141000,9377512090,13690,13710,13710,13690,664
20230615,140900,9368415000,13700,13700,13720,13680,2240
20230615,140800,9337737770,13700,13700,13720,13690,1563
20230615,140700,9316321230,13700,13700,13700,13690,1188
20230615,140600,9300045950,13700,13700,13710,13700,394
20230615,140500,9294648140,13700,13700,13700,13690,954
20230615,140400,9281580780,13700,13700,13700,13690,742
20230615,140300,9271418610,13700,13670,13700,13660,2236
20230615,140200,9240835140,13670,13660,13670,13660,1045
20230615,140100,9226552450,13670,13670,13670,13660,263
20230615,140000,9222958310,13670,13670,13670,13660,688
20230615,135900,9213554160,13660,13670,13670,13660,789
20230615,135800,9202773930,13670,13660,13670,13660,624
20230615,135700,9194245070,13670,13670,13680,13670,1572
20230615,135600,9172755790,13680,13690,13690,13680,555
20230615,135500,9165162290,13690,13680,13690,13680,214
20230615,135400,9162232650,13690,13690,13690,13670,690
20230615,135300,9152794480,13690,13680,13690,13680,1392
20230615,135200,9133751820,13670,13680,13680,13670,594
20230615,135100,9125628480,13680,13670,13680,13670,506
20230615,135000,9118709240,13680,13670,13680,13670,1188
20230615,134900,9102468810,13660,13660,13670,13660,806
20230615,134800,9091458530,13660,13650,13660,13650,1753
20230615,134700,9067524980,13650,13640,13650,13630,1509
20230615,134600,9046944440,13630,13640,13640,13630,652
20230615,134500,9038051330,13640,13640,13640,13630,1066
20230615,134400,9023511760,13640,13640,13640,13630,469
20230615,134300,9017117850,13640,13630,13640,13630,352
20230615,134200,9012319690,13630,13630,13630,13620,1245
20230615,134100,8995353730,13630,13630,13630,13620,372
20230615,134000,8990284750,13630,13630,13630,13620,321
20230615,133900,8985909680,13630,13650,13650,13630,1479
20230615,133800,8965743560,13650,13640,13650,13640,582
20230615,133700,8957803060,13650,13650,13650,13640,650
20230615,133600,8948936430,13640,13640,13640,13630,925
20230615,133500,8936321300,13630,13640,13640,13630,591
20230615,133400,8928262690,13640,13640,13640,13630,166
20230615,133300,8925999690,13640,13620,13640,13620,948
20230615,133200,8913078540,13630,13630,13630,13620,889
20230615,133100,8900966710,13630,13650,13650,13620,5718
20230615,133000,8822993880,13660,13660,13660,13650,8435
20230615,132900,8707855410,13660,13660,13660,13650,1371
20230615,132800,8689128860,13670,13670,13670,13660,237
20230615,132700,8685889240,13670,13670,13680,13660,1310
20230615,132600,8667988990,13670,13670,13680,13670,842
20230615,132500,8656478810,13670,13670,13680,13670,1187
20230615,132400,8640251690,13660,13670,13670,13660,421
20230615,132300,8634498550,13670,13670,13670,13660,1189
20230615,132200,8618245730,13670,13670,13670,13660,910
20230615,132100,8605811360,13670,13670,13680,13670,469
20230615,132000,8599399930,13670,13680,13680,13670,2328
20230615,131900,8567574720,13670,13680,13680,13670,219
20230615,131800,8564579820,13670,13670,13680,13670,907
20230615,131700,8552179590,13670,13690,13690,13670,1207
20230615,131600,8535671230,13690,13690,13690,13680,38
20230615,131500,8535151270,13680,13680,13690,13680,1558
20230615,131400,8513836720,13690,13690,13690,13680,619
20230615,131300,8505362770,13690,13700,13700,13690,4035
20230615,131200,8450122720,13700,13700,13710,13690,526
20230615,131100,8442919740,13710,13710,13710,13700,6084
20230615,131000,8359568840,13710,13720,13720,13710,3344
20230615,130900,8313709760,13720,13730,13730,13720,671
20230615,130800,8304502790,13730,13710,13730,13710,1836
20230615,130700,8279312310,13720,13720,13720,13710,187
20230615,130600,8276747900,13720,13720,13730,13720,709
20230615,130500,8267016770,13720,13710,13730,13710,1988
20230615,130400,8239744700,13720,13710,13720,13710,756
20230615,130300,8229378830,13720,13720,13720,13710,1338
20230615,130200,8211023630,13730,13730,13730,13720,224
20230615,130100,8207949340,13730,13730,13730,13720,347
20230615,130000,8203185190,13720,13720,13730,13720,1540
20230615,125900,8182048530,13720,13720,13720,13710,1548
20230615,125800,8160810790,13720,13720,13720,13710,499
20230615,125700,8153967960,13710,13720,13720,13710,169
20230615,125600,8151650530,13710,13710,13720,13710,692
20230615,125500,8142161650,13710,13700,13710,13700,907
20230615,125400,8129731020,13710,13710,13710,13700,555
20230615,125300,8122122050,13710,13710,13710,13700,896
20230615,125200,8109841450,13710,13710,13710,13700,1138
20230615,125100,8094239880,13700,13700,13710,13700,197
20230615,125000,8091539800,13700,13720,13720,13700,2599
20230615,124900,8055909830,13720,13710,13720,13710,70
20230615,124800,8054949600,13710,13710,13710,13700,1497
20230615,124700,8034428960,13710,13710,13710,13700,644
20230615,124600,8025604890,13710,13700,13710,13700,841
20230615,124500,8014075680,13700,13700,13710,13700,588
20230615,124400,8006018500,13710,13710,13710,13700,599
20230615,124300,7997806380,13700,13700,13700,13690,1907
20230615,124200,7971683890,13700,13700,13700,13690,433
20230615,124100,7965752390,13700,13690,13700,13690,521
20230615,124000,7958617020,13700,13700,13700,13690,407
20230615,123900,7953042920,13700,13700,13700,13690,290
20230615,123800,7949070530,13710,13700,13710,13700,1928
20230615,123700,7922652860,13700,13700,13710,13700,286
20230615,123600,7918734520,13700,13710,13710,13700,287
20230615,123500,7914802170,13710,13710,13710,13700,247
20230615,123400,7911417040,13710,13710,13710,13700,256
20230615,123300,7907908720,13700,13700,13710,13690,1866
20230615,123200,7882334440,13710,13700,13710,13700,507
20230615,123100,7875387550,13700,13690,13700,13690,947
20230615,123000,7862417290,13700,13690,13700,13690,692
20230615,122900,7852943450,13690,13700,13700,13690,299
20230615,122800,7848848550,13700,13690,13700,13690,452
20230615,122700,7842659530,13690,13690,13700,13680,547
20230615,122600,7835170160,13690,13690,13700,13680,768
20230615,122500,7824652940,13700,13690,13700,13690,679
20230615,122400,7815353750,13690,13690,13690,13680,325
20230615,122300,7810904920,13690,13690,13690,13680,929
20230615,122200,7798195280,13690,13690,13700,13690,266
20230615,122100,7794551770,13690,13690,13690,13680,923
20230615,122000,7781919560,13690,13690,13690,13680,103
20230615,121900,7780509760,13680,13710,13710,13680,4418
20230615,121800,7719989060,13720,13720,13720,13710,1863
20230615,121700,7694436650,13720,13720,13720,13710,268
20230615,121600,7690760230,13710,13710,13720,13700,603
20230615,121500,7682493170,13710,13710,13720,13700,458
20230615,121400,7676214570,13710,13720,13720,13700,1615
20230615,121300,7654073130,13720,13720,13720,13710,600
20230615,121200,7645842880,13720,13720,13720,13710,162
20230615,121100,7643621750,13720,13710,13720,13710,780
20230615,121000,7632923630,13710,13730,13730,13710,1241
20230615,120900,7615901880,13730,13730,13730,13720,752
20230615,120800,7605577220,13740,13730,13740,13720,1106
20230615,120700,7590395670,13720,13720,13730,13710,544
20230615,120600,7582930850,13710,13710,13720,13700,1344
20230615,120500,7564503830,13710,13710,13710,13700,229
20230615,120400,7561364540,13700,13710,13710,13700,823
20230615,120300,7550089340,13710,13700,13710,13690,693
20230615,120200,7540595420,13700,13710,13710,13690,185
20230615,120100,7538061030,13710,13710,13710,13700,596
20230615,120000,7529895690,13710,13710,13710,13700,218
20230615,115900,7526907250,13710,13710,13710,13700,971
20230615,115800,7513600670,13710,13710,13730,13700,664
20230615,115700,7504492680,13720,13680,13720,13680,589
20230615,115600,7496425370,13680,13690,13690,13680,492
20230615,115500,7489693910,13680,13690,13700,13680,1534
20230615,115400,7468693460,13700,13710,13710,13690,665
20230615,115300,7459583150,13710,13680,13720,13670,1240
20230615,115200,7442604480,13680,13700,13700,13670,1260
20230615,115100,7425360810,13700,13710,13710,13700,724
20230615,115000,7415440920,13710,13700,13710,13690,831
20230615,114900,7404050930,13700,13700,13700,13690,1212
20230615,114800,7387451080,13690,13680,13690,13680,261
20230615,114700,7383878320,13680,13670,13680,13670,714
20230615,114600,7374114190,13660,13670,13680,13660,544
20230615,114500,7366678000,13660,13670,13670,13660,171
20230615,114400,7364341220,13670,13660,13670,13650,902
20230615,114300,7352021120,13660,13660,13670,13660,391
20230615,114200,7346679720,13660,13650,13660,13650,1562
20230615,114100,7325346460,13660,13660,13660,13650,509
20230615,114000,7318396340,13650,13650,13660,13650,667
20230615,113900,7309290590,13650,13650,13660,13640,1544
20230615,113800,7288214560,13650,13640,13650,13640,328
20230615,113700,7283737850,13640,13650,13650,13640,589
20230615,113600,7275701540,13650,13640,13650,13640,2407
20230615,113500,7242869890,13640,13650,13650,13640,1580
20230615,113400,7221316240,13640,13650,13660,13640,487
20230615,113300,7214669440,13650,13650,13650,13640,288
20230615,113200,7210740810,13640,13660,13660,13640,1798
20230615,113100,7186201700,13660,13650,13660,13650,602
20230615,113000,7177984370,13650,13650,13650,13640,534
20230615,112900,7170695690,13650,13650,13660,13640,620
20230615,112800,7162232510,13650,13650,13650,13640,1998
20230615,112700,7134960470,13650,13650,13650,13640,1009
20230615,112600,7121191280,13650,13630,13650,13630,2603
20230615,112500,7085685810,13630,13640,13640,13630,761
20230615,112400,7075312840,13630,13640,13640,13630,293
20230615,112300,7071318180,13640,13650,13650,13630,1552
20230615,112200,7050149120,13640,13660,13670,13640,927
20230615,112100,7037490380,13670,13660,13670,13650,419
20230615,112000,7031766210,13660,13630,13660,13630,2257
20230615,111900,7000971230,13640,13630,13640,13630,791
20230615,111800,6990185500,13630,13630,13630,13620,469
20230615,111700,6983793420,13630,13600,13630,13600,3980
20230615,111600,6929599500,13600,13610,13620,13600,5652
20230615,111500,6852718870,13610,13610,13620,13600,2514
20230615,111400,6818502440,13610,13620,13620,13610,3473
20230615,111300,6771229960,13620,13620,13630,13620,2059
20230615,111200,6743183750,13630,13640,13640,13620,3689
20230615,111100,6692892100,13640,13650,13650,13640,1285
20230615,111000,6675362710,13650,13650,13650,13640,2433
20230615,110900,6642169990,13650,13640,13650,13640,1129
20230615,110800,6626759470,13650,13650,13650,13640,911
20230615,110700,6614328480,13640,13650,13650,13640,1089
20230615,110600,6599464310,13650,13640,13650,13640,486
20230615,110500,6592832550,13640,13660,13660,13640,1675
20230615,110400,6569968250,13660,13670,13670,13650,1835
20230615,110300,6544913230,13670,13670,13670,13650,3934
20230615,110200,6491157930,13670,13690,13690,13670,1495
20230615,110100,6470705840,13690,13690,13700,13690,3827
20230615,110000,6418311490,13700,13710,13710,13690,967
20230615,105900,6405066770,13700,13710,13710,13700,263
20230615,105800,6401462590,13710,13700,13710,13700,1085
20230615,105700,6386597640,13700,13690,13710,13690,819
20230615,105600,6375374680,13700,13700,13700,13690,1078
20230615,105500,6360610970,13690,13680,13700,13680,483
20230615,105400,6354000730,13680,13720,13720,13680,4306
20230615,105300,6295011420,13720,13710,13720,13700,1355
20230615,105200,6276443190,13710,13690,13720,13680,4194
20230615,105100,6219040820,13690,13710,13720,13690,9033
20230615,105000,6095273710,13720,13720,13720,13710,2311
20230615,104900,6063576780,13720,13740,13740,13720,1696
20230615,104800,6040301910,13740,13740,13750,13730,1923
20230615,104700,6013888260,13740,13750,13750,13740,879
20230615,104600,6001804650,13750,13750,13750,13740,317
20230615,104500,5997447420,13750,13730,13750,13730,1107
20230615,104400,5982237190,13740,13740,13750,13730,842
20230615,104300,5970668360,13740,13740,13750,13730,1546
20230615,104200,5949425360,13750,13760,13760,13740,1247
20230615,104100,5932286530,13750,13760,13770,13750,1364
20230615,104000,5913517460,13760,13770,13770,13760,661
20230615,103900,5904418540,13760,13790,13790,13750,2608
20230615,103800,5868527800,13790,13810,13810,13780,7556
20230615,103700,5764308110,13810,13830,13840,13800,1413
20230615,103600,5744770460,13830,13810,13830,13810,891
20230615,103500,5732459580,13810,13800,13810,13790,1463
20230615,103400,5712272440,13800,13760,13810,13760,1053
20230615,103300,5697747350,13760,13800,13810,13750,1156
20230615,103200,5681831870,13810,13750,13810,13740,5639
20230615,103100,5604214520,13750,13740,13750,13730,463
20230615,103000,5597852050,13740,13750,13760,13730,3938
20230615,102900,5543745030,13750,13740,13760,13730,1697
20230615,102800,5520421240,13740,13760,13760,13740,1477
20230615,102700,5500110740,13740,13760,13760,13740,3699
20230615,102600,5449254290,13760,13780,13780,13750,3489
20230615,102500,5401252730,13780,13760,13780,13760,459
20230615,102400,5394932830,13770,13770,13780,13770,1206
20230615,102300,5378322280,13770,13780,13780,13770,1595
20230615,102200,5356353100,13780,13780,13780,13770,532
20230615,102100,5349024330,13770,13800,13810,13770,2942
20230615,102000,5308457960,13810,13810,13810,13800,298
20230615,101900,5304342910,13810,13790,13810,13790,1997
20230615,101800,5276793090,13790,13800,13810,13780,4180
20230615,101700,5219122020,13800,13830,13830,13800,5938
20230615,101600,5137134530,13830,13820,13830,13820,1261
20230615,101500,5119700140,13830,13830,13830,13820,780
20230615,101400,5108912910,13830,13820,13830,13820,870
20230615,101300,5096884270,13820,13840,13840,13810,3661
20230615,101200,5046266700,13840,13860,13860,13840,2649
20230615,101100,5009587290,13860,13870,13880,13860,1659
20230615,101000,4986574450,13870,13890,13890,13870,1681
20230615,100900,4963248860,13880,13880,13890,13880,920
20230615,100800,4950477390,13890,13870,13890,13870,1062
20230615,100700,4935743080,13870,13870,13880,13850,2380
20230615,100600,4902735930,13870,13890,13890,13870,6327
20230615,100500,4814924830,13890,13890,13900,13880,911
20230615,100400,4802274230,13890,13880,13900,13880,3339
20230615,100300,4755896640,13890,13870,13890,13860,906
20230615,100200,4743330140,13860,13870,13870,13850,3004
20230615,100100,4701707460,13870,13870,13880,13860,3846
20230615,100000,4648392390,13880,13890,13890,13870,894
20230615,095900,4635983740,13890,13880,13890,13880,4172
20230615,095800,4578069760,13880,13900,13900,13880,1151
20230615,095700,4562087370,13900,13880,13900,13860,6438
20230615,095600,4472720780,13880,13890,13900,13880,2486
20230615,095500,4438208740,13890,13920,13920,13890,3577
20230615,095400,4388510020,13920,13930,13930,13900,3807
20230615,095300,4335536900,13930,13930,13940,13930,742
20230615,095200,4325198110,13940,13950,13950,13940,514
20230615,095100,4318028320,13960,13950,13960,13940,2329
20230615,095000,4285520020,13950,13930,13960,13930,9054
20230615,094900,4159301600,13930,13920,13940,13890,4765
20230615,094800,4092988270,13920,13930,13940,13920,1743
20230615,094700,4068713470,13930,13960,13960,13930,8084
20230615,094600,3955913450,13970,13970,13980,13960,2529
20230615,094500,3920577970,13970,13970,13980,13970,995
20230615,094400,3906675410,13970,13960,13980,13960,6331
20230615,094300,3818232990,13960,13950,13970,13950,3549
20230615,094200,3768708170,13950,13950,13970,13950,4117
20230615,094100,3711240200,13950,13910,13970,13900,28294
20230615,094000,3316871710,13900,13890,13920,13890,3012
20230615,093900,3274983940,13900,13910,13920,13890,7900
20230615,093800,3165120720,13920,13920,13920,13910,1938
20230615,093700,3138159670,13910,13910,13920,13910,1340
20230615,093600,3119513190,13910,13900,13910,13890,4281
20230615,093500,3059997370,13900,13900,13910,13890,1845
20230615,093400,3034349100,13900,13910,13920,13900,3001
20230615,093300,2992616550,13910,13910,13910,13900,1501
20230615,093200,2971739700,13900,13890,13910,13890,5205
20230615,093100,2899406010,13890,13870,13890,13850,2867
20230615,093000,2859629520,13870,13840,13880,13830,2884
20230615,092900,2819672580,13850,13840,13850,13830,2825
20230615,092800,2780576800,13840,13850,13870,13840,1441
20230615,092700,2760619890,13850,13890,13890,13850,6281
20230615,092600,2673451890,13900,13890,13900,13890,2003
20230615,092500,2645622450,13890,13890,13900,13880,1283
20230615,092400,2627798800,13890,13920,13930,13890,13271
20230615,092300,2443221080,13920,13910,13920,13900,3281
20230615,092200,2397575900,13900,13910,13920,13890,3751
20230615,092100,2345427590,13910,13920,13930,13910,9503
20230615,092000,2213162780,13920,13890,13930,13870,33407
20230615,091900,1748715150,13880,13880,13900,13870,8838
20230615,091800,1625988430,13830,13840,13880,13830,7106
20230615,091700,1527568190,13840,13830,13840,13820,1873
20230615,091600,1501666570,13840,13820,13840,13820,3252
20230615,091500,1456704710,13810,13840,13840,13810,4364
20230615,091400,1396362780,13840,13860,13860,13840,2138
20230615,091300,1366756660,13860,13870,13880,13850,1077
20230615,091200,1351823660,13870,13860,13870,13850,5439
20230615,091100,1276447980,13860,13870,13880,13850,1154
20230615,091000,1260449270,13870,13870,13900,13870,6430
20230615,090900,1171170650,13880,13820,13890,13820,13259
20230615,090800,987508620,13820,13830,13840,13820,2734
20230615,090700,949712490,13820,13840,13850,13810,6951
20230615,090600,853556210,13830,13830,13840,13820,3499
20230615,090500,805138060,13820,13810,13830,13800,7757
20230615,090400,697950390,13810,13820,13830,13800,4874
20230615,090300,630604760,13820,13800,13840,13800,12382
20230615,090200,459454670,13790,13820,13840,13780,10763
20230615,090100,310854470,13810,13750,13830,13700,12827
20230615,090000,133939550,13740,13660,13750,13660,9296