KissMeData/016380/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205100,17562479920,9180,9180,9180,9180,37501
20230616,205000,17562479920,9180,9180,9180,9180,0
20230616,204900,17562479920,9180,9180,9180,9180,0
20230616,204800,17562479920,9180,9180,9180,9180,0
20230616,204700,17562479920,9180,9180,9180,9180,0
20230616,204600,17562479920,9180,9180,9180,9180,0
20230616,204500,17562479920,9180,9180,9180,9180,0
20230616,204400,17562479920,9180,9180,9180,9180,0
20230616,204300,17562479920,9180,9180,9180,9180,0
20230616,204200,17562479920,9180,9180,9180,9180,0
20230616,204100,17562479920,9180,9180,9180,9180,0
20230616,204000,17562479920,9180,9180,9180,9180,0
20230616,203900,17562479920,9180,9180,9180,9180,0
20230616,203800,17562479920,9180,9180,9180,9180,0
20230616,203700,17562479920,9180,9180,9180,9180,0
20230616,203600,17562479920,9180,9180,9180,9180,0
20230616,203500,17562479920,9180,9180,9180,9180,0
20230616,203400,17562479920,9180,9180,9180,9180,0
20230616,203300,17562479920,9180,9180,9180,9180,0
20230616,203200,17562479920,9180,9180,9180,9180,0
20230616,203100,17562479920,9180,9180,9180,9180,0
20230616,203000,17562479920,9180,9180,9180,9180,0
20230616,202900,17562479920,9180,9180,9180,9180,0
20230616,202800,17562479920,9180,9180,9180,9180,0
20230616,202700,17562479920,9180,9180,9180,9180,0
20230616,202600,17562479920,9180,9180,9180,9180,0
20230616,202500,17562479920,9180,9180,9180,9180,0
20230616,202400,17562479920,9180,9180,9180,9180,0
20230616,202300,17562479920,9180,9180,9180,9180,0
20230616,202200,17562479920,9180,9180,9180,9180,0
20230616,202100,17562479920,9180,9180,9180,9180,37501
20230616,202000,17562479920,9180,9180,9180,9180,0
20230616,201900,17562479920,9180,9180,9180,9180,0
20230616,201800,17562479920,9180,9180,9180,9180,0
20230616,201700,17562479920,9180,9180,9180,9180,0
20230616,201600,17562479920,9180,9180,9180,9180,0
20230616,201500,17562479920,9180,9180,9180,9180,0
20230616,201400,17562479920,9180,9180,9180,9180,0
20230616,201300,17562479920,9180,9180,9180,9180,0
20230616,201200,17562479920,9180,9180,9180,9180,0
20230616,201100,17562479920,9180,9180,9180,9180,0
20230616,201000,17562479920,9180,9180,9180,9180,0
20230616,200900,17562479920,9180,9180,9180,9180,0
20230616,200800,17562479920,9180,9180,9180,9180,0
20230616,200700,17562479920,9180,9180,9180,9180,0
20230616,200600,17562479920,9180,9180,9180,9180,0
20230616,200500,17562479920,9180,9180,9180,9180,0
20230616,200400,17562479920,9180,9180,9180,9180,0
20230616,200300,17562479920,9180,9180,9180,9180,0
20230616,200200,17562479920,9180,9180,9180,9180,0
20230616,200100,17562479920,9180,9180,9180,9180,0
20230616,200000,17562479920,9180,9180,9180,9180,0
20230616,195900,17562479920,9180,9180,9180,9180,0
20230616,195800,17562479920,9180,9180,9180,9180,0
20230616,195700,17562479920,9180,9180,9180,9180,0
20230616,195600,17562479920,9180,9180,9180,9180,0
20230616,195500,17562479920,9180,9180,9180,9180,0
20230616,195400,17562479920,9180,9180,9180,9180,0
20230616,195300,17562479920,9180,9180,9180,9180,0
20230616,195200,17562479920,9180,9180,9180,9180,0
20230616,195100,17562479920,9180,9180,9180,9180,37501
20230616,195000,17562479920,9180,9180,9180,9180,0
20230616,194900,17562479920,9180,9180,9180,9180,0
20230616,194800,17562479920,9180,9180,9180,9180,0
20230616,194700,17562479920,9180,9180,9180,9180,0
20230616,194600,17562479920,9180,9180,9180,9180,0
20230616,194500,17562479920,9180,9180,9180,9180,0
20230616,194400,17562479920,9180,9180,9180,9180,0
20230616,194300,17562479920,9180,9180,9180,9180,0
20230616,194200,17562479920,9180,9180,9180,9180,0
20230616,194100,17562479920,9180,9180,9180,9180,0
20230616,194000,17562479920,9180,9180,9180,9180,0
20230616,193900,17562479920,9180,9180,9180,9180,0
20230616,193800,17562479920,9180,9180,9180,9180,0
20230616,193700,17562479920,9180,9180,9180,9180,0
20230616,193600,17562479920,9180,9180,9180,9180,0
20230616,193500,17562479920,9180,9180,9180,9180,0
20230616,193400,17562479920,9180,9180,9180,9180,0
20230616,193300,17562479920,9180,9180,9180,9180,0
20230616,193200,17562479920,9180,9180,9180,9180,0
20230616,193100,17562479920,9180,9180,9180,9180,0
20230616,193000,17562479920,9180,9180,9180,9180,0
20230616,192900,17562479920,9180,9180,9180,9180,0
20230616,192800,17562479920,9180,9180,9180,9180,0
20230616,192700,17562479920,9180,9180,9180,9180,0
20230616,192600,17562479920,9180,9180,9180,9180,0
20230616,192500,17562479920,9180,9180,9180,9180,0
20230616,192400,17562479920,9180,9180,9180,9180,0
20230616,192300,17562479920,9180,9180,9180,9180,0
20230616,192200,17562479920,9180,9180,9180,9180,0
20230616,192100,17562479920,9180,9180,9180,9180,37501
20230616,192000,17562479920,9180,9180,9180,9180,0
20230616,191900,17562479920,9180,9180,9180,9180,0
20230616,191800,17562479920,9180,9180,9180,9180,0
20230616,191700,17562479920,9180,9180,9180,9180,0
20230616,191600,17562479920,9180,9180,9180,9180,0
20230616,191500,17562479920,9180,9180,9180,9180,0
20230616,191400,17562479920,9180,9180,9180,9180,0
20230616,191300,17562479920,9180,9180,9180,9180,0
20230616,191200,17562479920,9180,9180,9180,9180,0
20230616,191100,17562479920,9180,9180,9180,9180,0
20230616,191000,17562479920,9180,9180,9180,9180,0
20230616,190900,17562479920,9180,9180,9180,9180,0
20230616,190800,17562479920,9180,9180,9180,9180,0
20230616,190700,17562479920,9180,9180,9180,9180,0
20230616,190600,17562479920,9180,9180,9180,9180,0
20230616,190500,17562479920,9180,9180,9180,9180,0
20230616,190400,17562479920,9180,9180,9180,9180,0
20230616,190300,17562479920,9180,9180,9180,9180,0
20230616,190200,17562479920,9180,9180,9180,9180,0
20230616,190100,17562479920,9180,9180,9180,9180,0
20230616,190000,17562479920,9180,9180,9180,9180,0
20230616,185900,17562479920,9180,9180,9180,9180,0
20230616,185800,17562479920,9180,9180,9180,9180,0
20230616,185700,17562479920,9180,9180,9180,9180,0
20230616,185600,17562479920,9180,9180,9180,9180,0
20230616,185500,17562479920,9180,9180,9180,9180,0
20230616,185400,17562479920,9180,9180,9180,9180,0
20230616,185300,17562479920,9180,9180,9180,9180,0
20230616,185200,17562479920,9180,9180,9180,9180,0
20230616,185100,17562479920,9180,9180,9180,9180,37501
20230616,185000,17562479920,9180,9180,9180,9180,0
20230616,184900,17562479920,9180,9180,9180,9180,0
20230616,184800,17562479920,9180,9180,9180,9180,0
20230616,184700,17562479920,9180,9180,9180,9180,0
20230616,184600,17562479920,9180,9180,9180,9180,0
20230616,184500,17562479920,9180,9180,9180,9180,0
20230616,184400,17562479920,9180,9180,9180,9180,0
20230616,184300,17562479920,9180,9180,9180,9180,0
20230616,184200,17562479920,9180,9180,9180,9180,0
20230616,184100,17562479920,9180,9180,9180,9180,0
20230616,184000,17562479920,9180,9180,9180,9180,0
20230616,183900,17562479920,9180,9180,9180,9180,0
20230616,183800,17562479920,9180,9180,9180,9180,0
20230616,183700,17562479920,9180,9180,9180,9180,0
20230616,183600,17562479920,9180,9180,9180,9180,0
20230616,183500,17562479920,9180,9180,9180,9180,0
20230616,183400,17562479920,9180,9180,9180,9180,0
20230616,183300,17562479920,9180,9180,9180,9180,0
20230616,183200,17562479920,9180,9180,9180,9180,0
20230616,183100,17562479920,9180,9180,9180,9180,0
20230616,183000,17562479920,9180,9180,9180,9180,0
20230616,182900,17562479920,9180,9180,9180,9180,0
20230616,182800,17562479920,9180,9180,9180,9180,0
20230616,182700,17562479920,9180,9180,9180,9180,0
20230616,182600,17562479920,9180,9180,9180,9180,0
20230616,182500,17562479920,9180,9180,9180,9180,0
20230616,182400,17562479920,9180,9180,9180,9180,0
20230616,182300,17562479920,9180,9180,9180,9180,0
20230616,182200,17562479920,9180,9180,9180,9180,0
20230616,182100,17562479920,9180,9180,9180,9180,37501
20230616,182000,17562479920,9180,9180,9180,9180,0
20230616,181900,17562479920,9180,9180,9180,9180,0
20230616,181800,17562479920,9180,9180,9180,9180,0
20230616,181700,17562479920,9180,9180,9180,9180,0
20230616,181600,17562479920,9180,9180,9180,9180,0
20230616,181500,17562479920,9180,9180,9180,9180,0
20230616,181400,17562479920,9180,9180,9180,9180,0
20230616,181300,17562479920,9180,9180,9180,9180,0
20230616,181200,17562479920,9180,9180,9180,9180,0
20230616,181100,17562479920,9180,9180,9180,9180,0
20230616,181000,17562479920,9180,9180,9180,9180,0
20230616,180900,17562479920,9180,9180,9180,9180,0
20230616,180800,17562479920,9180,9180,9180,9180,0
20230616,180700,17562479920,9180,9180,9180,9180,0
20230616,180600,17562479920,9180,9180,9180,9180,0
20230616,180500,17562479920,9180,9180,9180,9180,0
20230616,180400,17562479920,9180,9180,9180,9180,0
20230616,180300,17562479920,9180,9180,9180,9180,0
20230616,180200,17562479920,9180,9180,9180,9180,0
20230616,180100,17562479920,9180,9180,9180,9180,0
20230616,180000,17562479920,9180,9180,9180,9180,0
20230616,175900,17562479920,9180,9180,9180,9180,0
20230616,175800,17562479920,9180,9180,9180,9180,0
20230616,175700,17562479920,9180,9180,9180,9180,0
20230616,175600,17562479920,9180,9180,9180,9180,0
20230616,175500,17562479920,9180,9180,9180,9180,0
20230616,175400,17562479920,9180,9180,9180,9180,0
20230616,175300,17562479920,9180,9180,9180,9180,0
20230616,175200,17562479920,9180,9180,9180,9180,0
20230616,175100,17562479920,9180,9180,9180,9180,37501
20230616,175000,17562479920,9180,9180,9180,9180,0
20230616,174900,17562479920,9180,9180,9180,9180,0
20230616,174800,17562479920,9180,9180,9180,9180,0
20230616,174700,17562479920,9180,9180,9180,9180,0
20230616,174600,17562479920,9180,9180,9180,9180,0
20230616,174500,17562479920,9180,9180,9180,9180,0
20230616,174400,17562479920,9180,9180,9180,9180,0
20230616,174300,17562479920,9180,9180,9180,9180,0
20230616,174200,17562479920,9180,9180,9180,9180,0
20230616,174100,17562479920,9180,9180,9180,9180,0
20230616,174000,17562479920,9180,9180,9180,9180,0
20230616,173900,17562479920,9180,9180,9180,9180,0
20230616,173800,17562479920,9180,9180,9180,9180,0
20230616,173700,17562479920,9180,9180,9180,9180,0
20230616,173600,17562479920,9180,9180,9180,9180,0
20230616,173500,17562479920,9180,9180,9180,9180,0
20230616,173400,17562479920,9180,9180,9180,9180,0
20230616,173300,17562479920,9180,9180,9180,9180,0
20230616,173200,17562479920,9180,9180,9180,9180,0
20230616,173100,17562479920,9180,9180,9180,9180,0
20230616,173000,17562479920,9180,9180,9180,9180,0
20230616,172900,17562479920,9180,9180,9180,9180,0
20230616,172800,17562479920,9180,9180,9180,9180,0
20230616,172700,17562479920,9180,9180,9180,9180,0
20230616,172600,17562479920,9180,9180,9180,9180,0
20230616,172500,17562479920,9180,9180,9180,9180,0
20230616,172400,17562479920,9180,9180,9180,9180,0
20230616,172300,17562479920,9180,9180,9180,9180,0
20230616,172200,17562479920,9180,9180,9180,9180,0
20230616,172100,17562479920,9180,9180,9180,9180,37501
20230616,172000,17562479920,9180,9180,9180,9180,0
20230616,171900,17562479920,9180,9180,9180,9180,0
20230616,171800,17562479920,9180,9180,9180,9180,0
20230616,171700,17562479920,9180,9180,9180,9180,0
20230616,171600,17562479920,9180,9180,9180,9180,0
20230616,171500,17562479920,9180,9180,9180,9180,0
20230616,171400,17562479920,9180,9180,9180,9180,0
20230616,171300,17562479920,9180,9180,9180,9180,0
20230616,171200,17562479920,9180,9180,9180,9180,0
20230616,171100,17562479920,9180,9180,9180,9180,0
20230616,171000,17562479920,9180,9180,9180,9180,0
20230616,170900,17562479920,9180,9180,9180,9180,0
20230616,170800,17562479920,9180,9180,9180,9180,0
20230616,170700,17562479920,9180,9180,9180,9180,0
20230616,170600,17562479920,9180,9180,9180,9180,0
20230616,170500,17562479920,9180,9180,9180,9180,0
20230616,170400,17562479920,9180,9180,9180,9180,0
20230616,170300,17562479920,9180,9180,9180,9180,0
20230616,170200,17562479920,9180,9180,9180,9180,0
20230616,170100,17562479920,9180,9180,9180,9180,0
20230616,170000,17562479920,9180,9180,9180,9180,0
20230616,165900,17562479920,9180,9180,9180,9180,0
20230616,165800,17562479920,9180,9180,9180,9180,0
20230616,165700,17562479920,9180,9180,9180,9180,0
20230616,165600,17562479920,9180,9180,9180,9180,0
20230616,165500,17562479920,9180,9180,9180,9180,0
20230616,165400,17562479920,9180,9180,9180,9180,0
20230616,165300,17562479920,9180,9180,9180,9180,0
20230616,165200,17562479920,9180,9180,9180,9180,0
20230616,165100,17562479920,9180,9180,9180,9180,37501
20230616,165000,17562479920,9180,9180,9180,9180,0
20230616,164900,17562479920,9180,9180,9180,9180,0
20230616,164800,17562479920,9180,9180,9180,9180,0
20230616,164700,17562479920,9180,9180,9180,9180,0
20230616,164600,17562479920,9180,9180,9180,9180,0
20230616,164500,17562479920,9180,9180,9180,9180,0
20230616,164400,17562479920,9180,9180,9180,9180,0
20230616,164300,17562479920,9180,9180,9180,9180,0
20230616,164200,17562479920,9180,9180,9180,9180,0
20230616,164100,17562479920,9180,9180,9180,9180,0
20230616,164000,17562479920,9180,9180,9180,9180,0
20230616,163900,17562479920,9180,9180,9180,9180,0
20230616,163800,17562479920,9180,9180,9180,9180,0
20230616,163700,17562479920,9180,9180,9180,9180,0
20230616,163600,17562479920,9180,9180,9180,9180,0
20230616,163500,17562479920,9180,9180,9180,9180,0
20230616,163400,17562479920,9180,9180,9180,9180,0
20230616,163300,17562479920,9180,9180,9180,9180,0
20230616,163200,17562479920,9180,9180,9180,9180,0
20230616,163100,17562479920,9180,9180,9180,9180,0
20230616,163000,17562479920,9180,9180,9180,9180,0
20230616,162900,17562479920,9180,9180,9180,9180,0
20230616,162800,17562479920,9180,9180,9180,9180,0
20230616,162700,17562479920,9180,9180,9180,9180,0
20230616,162600,17562479920,9180,9180,9180,9180,0
20230616,162500,17562479920,9180,9180,9180,9180,0
20230616,162400,17562479920,9180,9180,9180,9180,0
20230616,162300,17562479920,9180,9180,9180,9180,0
20230616,162200,17562479920,9180,9180,9180,9180,0
20230616,162100,17562479920,9180,9180,9180,9180,37501
20230616,162000,17562479920,9180,9180,9180,9180,0
20230616,161900,17562479920,9180,9180,9180,9180,0
20230616,161800,17562479920,9180,9180,9180,9180,0
20230616,161700,17562479920,9180,9180,9180,9180,0
20230616,161600,17562479920,9180,9180,9180,9180,0
20230616,161500,17562479920,9180,9180,9180,9180,0
20230616,161400,17562479920,9180,9180,9180,9180,0
20230616,161300,17562479920,9180,9180,9180,9180,0
20230616,161200,17562479920,9180,9180,9180,9180,0
20230616,161100,17562479920,9180,9180,9180,9180,0
20230616,161000,17562479920,9180,9180,9180,9180,0
20230616,160900,17562479920,9180,9180,9180,9180,0
20230616,160800,17562479920,9180,9180,9180,9180,0
20230616,160700,17562479920,9180,9180,9180,9180,0
20230616,160600,17562479920,9180,9180,9180,9180,0
20230616,160500,17562479920,9180,9180,9180,9180,0
20230616,160400,17562479920,9180,9180,9180,9180,0
20230616,160300,17562479920,9180,9180,9180,9180,0
20230616,160200,17562479920,9180,9180,9180,9180,0
20230616,160100,17562479920,9180,9180,9180,9180,0
20230616,160000,17562479920,9180,9180,9180,9180,0
20230616,155900,17562479920,9180,9180,9180,9180,0
20230616,155800,17562479920,9180,9180,9180,9180,0
20230616,155700,17562479920,9180,9180,9180,9180,0
20230616,155600,17562479920,9180,9180,9180,9180,0
20230616,155500,17562479920,9180,9180,9180,9180,0
20230616,155400,17562479920,9180,9180,9180,9180,0
20230616,155300,17562479920,9180,9180,9180,9180,0
20230616,155200,17562479920,9180,9180,9180,9180,0
20230616,155100,17562479920,9180,9180,9180,9180,37501
20230616,155000,17562479920,9180,9180,9180,9180,0
20230616,154900,17562479920,9180,9180,9180,9180,0
20230616,154800,17562479920,9180,9180,9180,9180,0
20230616,154700,17562479920,9180,9180,9180,9180,0
20230616,154600,17562479920,9180,9180,9180,9180,0
20230616,154500,17562479920,9180,9180,9180,9180,0
20230616,154400,17562479920,9180,9180,9180,9180,0
20230616,154300,17562479920,9180,9180,9180,9180,0
20230616,154200,17562479920,9180,9180,9180,9180,0
20230616,154100,17562479920,9180,9180,9180,9180,0
20230616,154000,17562479920,9180,9180,9180,9180,0
20230616,153900,17562479920,9180,9180,9180,9180,0
20230616,153800,17562479920,9180,9180,9180,9180,0
20230616,153700,17562479920,9180,9180,9180,9180,0
20230616,153600,17562479920,9180,9180,9180,9180,0
20230616,153500,17562479920,9180,9180,9180,9180,0
20230616,153400,17562479920,9180,9180,9180,9180,0
20230616,153300,17562479920,9180,9180,9180,9180,0
20230616,153200,17562479920,9180,9180,9180,9180,0
20230616,153100,17562479920,9180,9180,9180,9180,0
20230616,153000,17562479920,9180,9180,9180,9180,37501
20230616,152900,17218220740,9210,9210,9210,9210,0
20230616,152800,17218220740,9210,9210,9210,9210,0
20230616,152700,17218220740,9210,9210,9210,9210,0
20230616,152600,17218220740,9210,9210,9210,9210,0
20230616,152500,17218220740,9210,9210,9210,9210,0
20230616,152400,17218220740,9210,9210,9210,9210,0
20230616,152300,17218220740,9210,9210,9210,9210,0
20230616,152200,17218220740,9210,9210,9210,9210,0
20230616,152100,17218220740,9210,9210,9210,9210,0
20230616,152000,17218220740,9210,9210,9210,9210,0
20230616,151900,17218220740,9210,9190,9220,9190,7655
20230616,151800,17147762440,9200,9200,9200,9190,7456
20230616,151700,17079170830,9210,9210,9210,9200,2669
20230616,151600,17054612020,9210,9210,9210,9200,830
20230616,151500,17046970920,9210,9200,9210,9190,3258
20230616,151400,17017000870,9200,9220,9220,9200,19855
20230616,151300,16834322430,9220,9220,9220,9210,1467
20230616,151200,16820801580,9210,9200,9220,9200,2225
20230616,151100,16800297030,9210,9220,9220,9210,6881
20230616,151000,16736916240,9220,9210,9220,9210,3396
20230616,150900,16705626470,9210,9210,9220,9210,3963
20230616,150800,16669126460,9220,9210,9220,9210,1733
20230616,150700,16653164210,9220,9230,9230,9210,2939
20230616,150600,16626066540,9230,9230,9230,9220,1427
20230616,150500,16612906640,9230,9230,9240,9230,1820
20230616,150400,16596108030,9230,9220,9230,9220,224
20230616,150300,16594042580,9220,9220,9220,9210,2290
20230616,150200,16572939750,9220,9220,9230,9210,5384
20230616,150100,16523300760,9220,9210,9220,9210,1377
20230616,150000,16510615780,9220,9220,9220,9210,119
20230616,145900,16509519770,9220,9220,9220,9210,346
20230616,145800,16506332940,9220,9220,9220,9210,218
20230616,145700,16504325030,9220,9220,9220,9210,238
20230616,145600,16502130820,9220,9210,9220,9210,746
20230616,145500,16495259890,9220,9220,9220,9210,628
20230616,145400,16489475820,9220,9220,9220,9210,3394
20230616,145300,16458213240,9220,9210,9220,9210,123
20230616,145200,16457079280,9220,9220,9220,9220,183
20230616,145100,16455392020,9220,9220,9220,9210,433
20230616,145000,16451399770,9220,9220,9220,9210,845
20230616,144900,16443616210,9220,9210,9220,9210,1758
20230616,144800,16427424170,9210,9220,9220,9200,4195
20230616,144700,16388792730,9210,9210,9220,9210,1554
20230616,144600,16374467870,9220,9210,9220,9210,72
20230616,144500,16373804140,9220,9220,9220,9210,651
20230616,144400,16367807310,9210,9210,9220,9210,1310
20230616,144300,16355742190,9220,9220,9220,9210,859
20230616,144200,16347825450,9220,9220,9220,9220,580
20230616,144100,16342477850,9210,9210,9220,9210,473
20230616,144000,16338117100,9220,9220,9220,9220,102
20230616,143900,16337176660,9220,9210,9220,9210,532
20230616,143800,16332276830,9210,9220,9230,9210,453
20230616,143700,16328100430,9220,9210,9220,9210,751
20230616,143600,16321183700,9210,9210,9220,9210,754
20230616,143500,16314239310,9220,9220,9220,9220,19
20230616,143400,16314064130,9220,9220,9220,9220,631
20230616,143300,16308246310,9230,9220,9230,9210,1648
20230616,143200,16293056130,9220,9220,9220,9220,769
20230616,143100,16285965950,9210,9210,9220,9210,918
20230616,143000,16277510530,9210,9210,9220,9210,3031
20230616,142900,16249594990,9210,9210,9220,9210,43
20230616,142800,16249198730,9210,9230,9230,9210,1433
20230616,142700,16235985610,9230,9230,9230,9220,43
20230616,142600,16235588730,9220,9230,9230,9220,1170
20230616,142500,16224790630,9230,9230,9240,9230,421
20230616,142400,16220904790,9230,9210,9230,9210,1674
20230616,142300,16205464370,9210,9220,9220,9210,330
20230616,142200,16202421920,9210,9220,9220,9210,4688
20230616,142100,16159245280,9210,9220,9220,9210,4034
20230616,142000,16122091840,9210,9220,9220,9210,1975
20230616,141900,16103885340,9230,9220,9230,9220,1762
20230616,141800,16087639680,9230,9230,9240,9230,1557
20230616,141700,16073268560,9240,9230,9240,9230,1734
20230616,141600,16057257800,9240,9230,9240,9230,134
20230616,141500,16056020770,9230,9240,9240,9220,1107
20230616,141400,16045809420,9240,9230,9240,9220,3838
20230616,141300,16010372430,9230,9220,9230,9220,2025
20230616,141200,15991685240,9220,9220,9220,9220,470
20230616,141100,15987351840,9220,9230,9230,9220,1939
20230616,141000,15969473720,9230,9230,9230,9220,223
20230616,140900,15967416930,9230,9220,9230,9220,547
20230616,140800,15962372830,9230,9230,9230,9220,401
20230616,140700,15958674600,9230,9230,9240,9230,2504
20230616,140600,15935562640,9240,9230,9240,9230,152
20230616,140500,15934159160,9230,9240,9240,9230,717
20230616,140400,15927535080,9240,9230,9240,9230,120
20230616,140300,15926427450,9230,9230,9230,9230,319
20230616,140200,15923483080,9240,9230,9240,9220,1322
20230616,140100,15911281050,9220,9230,9230,9220,1404
20230616,140000,15898325160,9230,9220,9230,9220,1949
20230616,135900,15880352280,9220,9230,9230,9220,961
20230616,135800,15871491840,9220,9220,9230,9220,1626
20230616,135700,15856499020,9230,9230,9230,9220,4895
20230616,135600,15811334270,9240,9240,9240,9230,113
20230616,135500,15810291260,9230,9240,9240,9230,18
20230616,135400,15810125000,9230,9230,9240,9230,758
20230616,135300,15803128640,9240,9230,9240,9230,3480
20230616,135200,15771008000,9240,9240,9240,9230,215
20230616,135100,15769023400,9230,9230,9230,9230,1308
20230616,135000,15756950560,9240,9240,9240,9230,881
20230616,134900,15748811120,9230,9240,9240,9230,746
20230616,134800,15741918880,9240,9240,9250,9240,49
20230616,134700,15741466110,9240,9240,9250,9240,478
20230616,134600,15737049380,9230,9250,9250,9230,880
20230616,134500,15728926400,9240,9250,9250,9240,4303
20230616,134400,15689144100,9240,9250,9250,9240,1519
20230616,134300,15675101350,9250,9250,9250,9240,1581
20230616,134200,15660487110,9250,9250,9250,9250,2002
20230616,134100,15641968610,9250,9250,9260,9250,2092
20230616,134000,15622617600,9250,9250,9260,9250,974
20230616,133900,15613608090,9260,9250,9260,9250,223
20230616,133800,15611545320,9250,9250,9250,9250,642
20230616,133700,15605606820,9250,9260,9260,9250,1629
20230616,133600,15590538560,9260,9260,9260,9260,1
20230616,133500,15590529300,9260,9260,9260,9260,51
20230616,133400,15590057040,9250,9250,9250,9250,640
20230616,133300,15584137040,9260,9260,9260,9260,15
20230616,133200,15583998140,9260,9250,9260,9250,23
20230616,133100,15583785370,9250,9250,9260,9250,1001
20230616,133000,15574520120,9250,9260,9260,9250,3158
20230616,132900,15545302380,9260,9260,9260,9260,163
20230616,132800,15543793000,9250,9260,9260,9250,91
20230616,132700,15542950350,9260,9250,9260,9250,656
20230616,132600,15536879150,9260,9250,9260,9250,551
20230616,132500,15531777270,9260,9270,9270,9250,483
20230616,132400,15527304260,9260,9260,9260,9260,1107
20230616,132300,15517053440,9260,9260,9270,9260,519
20230616,132200,15512247100,9260,9260,9270,9260,1082
20230616,132100,15502227670,9260,9260,9270,9260,31
20230616,132000,15501940600,9260,9270,9270,9260,202
20230616,131900,15500069310,9270,9260,9270,9260,101
20230616,131800,15499134040,9270,9270,9270,9270,1
20230616,131700,15499124770,9260,9250,9260,9250,591
20230616,131600,15493652340,9260,9250,9260,9250,1337
20230616,131500,15481272520,9260,9260,9260,9250,13
20230616,131400,15481152240,9260,9250,9260,9250,108
20230616,131300,15480152180,9260,9250,9260,9250,137
20230616,131200,15478884890,9250,9250,9250,9250,2957
20230616,131100,15451532640,9260,9250,9260,9250,671
20230616,131000,15445325270,9260,9260,9270,9260,554
20230616,130900,15440195140,9260,9260,9260,9260,803
20230616,130800,15432759360,9260,9270,9270,9260,109
20230616,130700,15431749720,9260,9260,9260,9260,0
20230616,130600,15431749720,9260,9270,9270,9260,1043
20230616,130500,15422091110,9270,9270,9270,9270,102
20230616,130400,15421145570,9260,9270,9280,9260,707
20230616,130300,15414597530,9280,9280,9280,9270,1375
20230616,130200,15401851090,9280,9270,9280,9270,79
20230616,130100,15401118120,9270,9270,9270,9270,1619
20230616,130000,15386109990,9260,9260,9260,9260,55
20230616,125900,15385600690,9270,9260,9270,9260,51
20230616,125800,15385128420,9270,9270,9270,9260,618
20230616,125700,15379399660,9270,9270,9270,9260,635
20230616,125600,15373517210,9270,9260,9270,9260,380
20230616,125500,15369997810,9260,9260,9270,9260,565
20230616,125400,15364765890,9270,9270,9270,9260,63
20230616,125300,15364181940,9270,9280,9280,9270,463
20230616,125200,15359889710,9270,9270,9270,9270,908
20230616,125100,15351472550,9270,9260,9270,9260,2538
20230616,125000,15327945300,9260,9260,9260,9260,300
20230616,124900,15325167300,9260,9270,9270,9260,342
20230616,124800,15321999100,9260,9270,9270,9260,1200
20230616,124700,15310878970,9280,9270,9280,9270,1050
20230616,124600,15301144970,9280,9270,9280,9270,1856
20230616,124500,15283939840,9260,9260,9260,9260,1037
20230616,124400,15274337220,9260,9250,9260,9250,1074
20230616,124300,15264402620,9250,9250,9250,9250,171
20230616,124200,15262820870,9250,9260,9260,9250,628
20230616,124100,15257011850,9260,9250,9260,9250,1628
20230616,124000,15241952560,9250,9260,9260,9250,457
20230616,123900,15237724490,9260,9260,9260,9260,1155
20230616,123800,15227029190,9260,9260,9260,9260,87
20230616,123700,15226223570,9260,9260,9260,9260,1037
20230616,123600,15216620950,9260,9260,9260,9260,0
20230616,123500,15216620950,9260,9250,9260,9250,262
20230616,123400,15214197430,9250,9250,9260,9250,254
20230616,123300,15211847920,9250,9250,9260,9250,305
20230616,123200,15209026620,9250,9250,9250,9250,326
20230616,123100,15206011120,9260,9260,9260,9240,1115
20230616,123000,15195694320,9250,9250,9250,9250,687
20230616,122900,15189339570,9250,9250,9250,9240,2289
20230616,122800,15168176320,9250,9260,9260,9250,804
20230616,122700,15160738820,9260,9250,9260,9240,2277
20230616,122600,15139676140,9240,9240,9250,9240,386
20230616,122500,15136108300,9240,9250,9260,9240,2646
20230616,122400,15111632900,9250,9260,9260,9250,441
20230616,122300,15107553540,9250,9250,9260,9250,2072
20230616,122200,15088387530,9260,9250,9260,9250,2214
20230616,122100,15067906640,9260,9250,9260,9250,251
20230616,122000,15065582770,9260,9260,9260,9250,676
20230616,121900,15059328240,9260,9250,9260,9250,2
20230616,121800,15059309730,9260,9260,9260,9260,569
20230616,121700,15054040790,9260,9270,9270,9250,8377
20230616,121600,14976470060,9270,9270,9270,9270,1
20230616,121500,14976460790,9260,9270,9270,9260,75
20230616,121400,14975766240,9270,9270,9270,9270,230
20230616,121300,14973634140,9270,9280,9280,9270,311
20230616,121200,14970750100,9280,9270,9280,9270,1151
20230616,121100,14960080200,9280,9280,9280,9270,1051
20230616,121000,14950336920,9280,9280,9280,9270,101
20230616,120900,14949400630,9280,9280,9280,9270,254
20230616,120800,14947044620,9280,9280,9280,9270,1021
20230616,120700,14937579790,9280,9270,9280,9270,415
20230616,120600,14933730730,9270,9270,9270,9270,109
20230616,120500,14932720300,9270,9270,9270,9270,0
20230616,120400,14932720300,9270,9270,9270,9260,952
20230616,120300,14923895570,9270,9280,9280,9270,162
20230616,120200,14922392530,9270,9280,9280,9270,169
20230616,120100,14920825400,9280,9280,9280,9280,183
20230616,120000,14919127160,9280,9270,9280,9270,188
20230616,115900,14917384390,9270,9280,9280,9260,598
20230616,115800,14911842400,9270,9270,9270,9270,646
20230616,115700,14905853980,9270,9270,9270,9270,1161
20230616,115600,14895091510,9270,9290,9290,9270,203
20230616,115500,14893208840,9290,9260,9290,9260,73
20230616,115400,14892531100,9260,9280,9280,9260,7553
20230616,115300,14822509680,9280,9290,9290,9280,253
20230616,115200,14820161810,9290,9300,9300,9290,527
20230616,115100,14815265880,9300,9300,9310,9300,6678
20230616,115000,14753158320,9300,9290,9300,9290,208
20230616,114900,14751225820,9290,9290,9290,9290,693
20230616,114800,14744787850,9290,9290,9290,9280,514
20230616,114700,14740012840,9290,9290,9290,9290,282
20230616,114600,14737393060,9280,9290,9290,9280,20
20230616,114500,14737207360,9290,9280,9290,9280,613
20230616,114400,14731513280,9280,9280,9280,9280,819
20230616,114300,14723912960,9270,9280,9280,9270,913
20230616,114200,14715440330,9280,9270,9280,9270,606
20230616,114100,14709822640,9270,9280,9280,9270,610
20230616,114000,14704167790,9280,9280,9280,9280,143
20230616,113900,14702840750,9270,9280,9280,9270,2213
20230616,113800,14682325740,9280,9280,9280,9280,1596
20230616,113700,14667514860,9280,9280,9290,9280,266
20230616,113600,14665046220,9290,9290,9290,9280,102
20230616,113500,14664099250,9290,9280,9290,9280,929
20230616,113400,14655478110,9280,9290,9290,9270,932
20230616,113300,14646832880,9290,9290,9290,9280,1320
20230616,113200,14634575080,9290,9280,9290,9280,1517
20230616,113100,14620496150,9280,9290,9290,9270,1869
20230616,113000,14603139820,9290,9280,9290,9280,1153
20230616,112900,14592439960,9280,9270,9280,9270,741
20230616,112800,14585570580,9280,9280,9280,9280,320
20230616,112700,14582600980,9280,9280,9280,9270,141
20230616,112600,14581293890,9280,9270,9280,9270,575
20230616,112500,14575963260,9260,9270,9270,9260,511
20230616,112400,14571226470,9270,9270,9270,9260,267
20230616,112300,14568751680,9270,9270,9270,9260,44
20230616,112200,14568343900,9270,9270,9270,9260,296
20230616,112100,14565600000,9260,9270,9270,9260,357
20230616,112000,14562293610,9270,9270,9270,9270,6
20230616,111900,14562237990,9270,9270,9280,9270,1040
20230616,111800,14552597170,9270,9280,9280,9270,219
20230616,111700,14550565610,9270,9260,9280,9260,1295
20230616,111600,14538559930,9270,9260,9270,9260,694
20230616,111500,14532128560,9270,9270,9270,9260,655
20230616,111400,14526061710,9270,9270,9270,9260,548
20230616,111300,14520987000,9260,9270,9280,9260,1295
20230616,111200,14508979150,9270,9260,9280,9260,647
20230616,111100,14502980440,9280,9270,9280,9260,464
20230616,111000,14498683240,9270,9270,9270,9260,1896
20230616,110900,14481112720,9270,9270,9270,9260,498
20230616,110800,14476497460,9270,9260,9270,9260,464
20230616,110700,14472200810,9260,9260,9260,9250,1242
20230616,110600,14460703900,9270,9250,9270,9240,834
20230616,110500,14452987320,9250,9250,9250,9240,1682
20230616,110400,14437430460,9250,9250,9260,9240,710
20230616,110300,14430867060,9250,9250,9260,9250,220
20230616,110200,14428831060,9260,9260,9270,9250,2325
20230616,110100,14407312420,9270,9260,9270,9250,1397
20230616,110000,14394387040,9270,9260,9270,9260,1469
20230616,105900,14380782430,9260,9260,9260,9240,1736
20230616,105800,14364714260,9260,9230,9260,9230,2159
20230616,105700,14344751690,9240,9230,9240,9220,872
20230616,105600,14336702620,9230,9240,9240,9220,8938
20230616,105500,14254206180,9240,9240,9250,9240,3203
20230616,105400,14224605000,9250,9240,9250,9240,1299
20230616,105300,14212601890,9250,9250,9250,9240,1681
20230616,105200,14197053390,9260,9250,9260,9240,2168
20230616,105100,14176999550,9250,9250,9250,9240,1002
20230616,105000,14167732960,9250,9250,9260,9240,6943
20230616,104900,14103523720,9260,9260,9260,9260,24
20230616,104800,14103301480,9260,9250,9260,9240,1806
20230616,104700,14086597330,9250,9250,9260,9250,3743
20230616,104600,14051974200,9250,9280,9280,9250,21000
20230616,104500,13857465050,9280,9280,9280,9270,2387
20230616,104400,13835327960,9280,9280,9280,9270,4367
20230616,104300,13794841980,9280,9290,9290,9280,11029
20230616,104200,13692489440,9280,9280,9290,9280,1363
20230616,104100,13679836880,9280,9290,9290,9280,2770
20230616,104000,13654129660,9290,9290,9300,9290,2563
20230616,103900,13630319370,9290,9290,9300,9290,3929
20230616,103800,13593818830,9290,9300,9300,9290,1821
20230616,103700,13576901020,9300,9300,9320,9290,4269
20230616,103600,13537184520,9300,9300,9300,9290,489
20230616,103500,13532637270,9290,9300,9310,9290,611
20230616,103400,13526956260,9300,9310,9310,9290,3248
20230616,103300,13496751630,9310,9310,9310,9300,1525
20230616,103200,13482557890,9310,9330,9330,9300,5576
20230616,103100,13430622000,9310,9310,9330,9310,603
20230616,103000,13425008040,9320,9320,9330,9310,2375
20230616,102900,13402872050,9320,9320,9320,9320,1456
20230616,102800,13389302130,9320,9320,9330,9310,2636
20230616,102700,13364737510,9320,9320,9330,9320,1153
20230616,102600,13353991490,9330,9340,9340,9330,3313
20230616,102500,13323078990,9340,9330,9350,9330,6142
20230616,102400,13265716540,9330,9330,9330,9320,461
20230616,102300,13261415910,9330,9330,9330,9320,2564
20230616,102200,13237503340,9320,9330,9330,9320,774
20230616,102100,13230289650,9320,9320,9320,9320,970
20230616,102000,13221249250,9310,9320,9320,9310,2640
20230616,101900,13196655000,9320,9310,9320,9310,55
20230616,101800,13196142910,9320,9320,9320,9310,1107
20230616,101700,13185833040,9320,9330,9330,9320,1572
20230616,101600,13171179340,9330,9330,9340,9320,2981
20230616,101500,13143374630,9330,9310,9340,9310,3958
20230616,101400,13106472440,9320,9320,9320,9310,1967
20230616,101300,13088150310,9320,9320,9320,9310,2098
20230616,101200,13068598560,9320,9300,9320,9290,8521
20230616,101100,12989330080,9300,9300,9300,9300,1448
20230616,101000,12975863680,9300,9300,9300,9290,1478
20230616,100900,12962128560,9300,9290,9300,9290,1611
20230616,100800,12947160220,9290,9300,9300,9290,4081
20230616,100700,12909246270,9290,9290,9300,9290,734
20230616,100600,12902427380,9300,9290,9300,9280,2953
20230616,100500,12874993840,9300,9290,9300,9290,2443
20230616,100400,12852294610,9300,9290,9300,9290,349
20230616,100300,12849052020,9300,9290,9300,9290,4824
20230616,100200,12804196030,9300,9290,9300,9280,3542
20230616,100100,12771281050,9290,9310,9310,9280,5433
20230616,100000,12720774650,9320,9320,9320,9310,1811
20230616,095900,12703900700,9320,9310,9320,9310,1523
20230616,095800,12689714970,9310,9290,9310,9290,1675
20230616,095700,12674126280,9300,9280,9300,9270,15095
20230616,095600,12533923350,9280,9280,9290,9270,7941
20230616,095500,12460227530,9290,9290,9300,9280,6605
20230616,095400,12398904960,9290,9310,9310,9290,4104
20230616,095300,12360775400,9310,9310,9310,9290,6024
20230616,095200,12304749450,9310,9310,9310,9300,1346
20230616,095100,12292230260,9310,9310,9310,9300,4640
20230616,095000,12249046680,9310,9300,9310,9300,7010
20230616,094900,12183848420,9310,9310,9310,9300,2541
20230616,094800,12160195580,9320,9320,9320,9310,6524
20230616,094700,12099441050,9320,9330,9330,9320,1417
20230616,094600,12086234030,9320,9320,9330,9320,3364
20230616,094500,12054876340,9330,9340,9340,9310,9711
20230616,094400,11964345040,9340,9330,9340,9330,2769
20230616,094300,11938506090,9330,9350,9350,9330,5050
20230616,094200,11891350450,9350,9350,9360,9330,5618
20230616,094100,11838846060,9350,9300,9360,9300,6266
20230616,094000,11780297700,9340,9300,9340,9290,12991
20230616,093900,11659468460,9300,9290,9300,9290,2894
20230616,093800,11632565930,9300,9320,9320,9290,22209
20230616,093700,11425878990,9330,9320,9350,9310,1982
20230616,093600,11407398850,9320,9310,9350,9300,10385
20230616,093500,11310699120,9320,9360,9360,9310,9710
20230616,093400,11220192310,9360,9340,9360,9330,3207
20230616,093300,11190196680,9350,9300,9350,9300,15238
20230616,093200,11048350430,9300,9360,9370,9300,20114
20230616,093100,10860834690,9360,9380,9380,9340,5383
20230616,093000,10810482350,9370,9370,9380,9360,1105
20230616,092900,10800122170,9370,9350,9370,9330,4135
20230616,092800,10761427720,9350,9350,9360,9320,12957
20230616,092700,10640381970,9350,9350,9360,9340,8453
20230616,092600,10561328110,9360,9390,9400,9360,19933
20230616,092500,10374504150,9390,9380,9390,9360,4187
20230616,092400,10335249630,9380,9320,9390,9310,11801
20230616,092300,10225085170,9320,9360,9360,9320,10460
20230616,092200,10127510400,9330,9370,9380,9330,20015
20230616,092100,9940135330,9350,9340,9370,9300,27238
20230616,092000,9686158040,9340,9380,9400,9330,37002
20230616,091900,9339861730,9400,9410,9420,9370,28984
20230616,091800,9067415730,9410,9420,9440,9410,18306
20230616,091700,8894924270,9420,9480,9480,9420,22330
20230616,091600,8684054680,9470,9460,9480,9440,22383
20230616,091500,8472430390,9460,9480,9520,9450,39843
20230616,091400,8094351740,9500,9510,9520,9470,19800
20230616,091300,7906464400,9510,9590,9600,9500,66337
20230616,091200,7272558790,9580,9470,9580,9430,60832
20230616,091100,6693413380,9480,9490,9540,9430,48542
20230616,091000,6233847250,9500,9510,9600,9500,98451
20230616,090900,5293390200,9510,9540,9620,9510,144641
20230616,090800,3907880740,9560,9440,9560,9440,124670
20230616,090700,2723073750,9440,9400,9470,9400,48192
20230616,090600,2268091220,9410,9410,9420,9370,25438
20230616,090500,2029063100,9410,9350,9420,9350,45083
20230616,090400,1605886750,9380,9360,9410,9350,63082
20230616,090300,1013772400,9360,9280,9360,9270,28194
20230616,090200,751145990,9280,9310,9310,9270,14385
20230616,090100,617456550,9310,9330,9340,9300,17150
20230616,090000,457639800,9320,9300,9350,9280,49175