KissMeData/214680/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204200,13397733860,3400,3400,3400,3400,98583
20230616,204100,13397733860,3400,3400,3400,3400,0
20230616,204000,13397733860,3400,3400,3400,3400,0
20230616,203900,13397733860,3400,3400,3400,3400,0
20230616,203800,13397733860,3400,3400,3400,3400,0
20230616,203700,13397733860,3400,3400,3400,3400,0
20230616,203600,13397733860,3400,3400,3400,3400,0
20230616,203500,13397733860,3400,3400,3400,3400,0
20230616,203400,13397733860,3400,3400,3400,3400,0
20230616,203300,13397733860,3400,3400,3400,3400,0
20230616,203200,13397733860,3400,3400,3400,3400,0
20230616,203100,13397733860,3400,3400,3400,3400,0
20230616,203000,13397733860,3400,3400,3400,3400,0
20230616,202900,13397733860,3400,3400,3400,3400,0
20230616,202800,13397733860,3400,3400,3400,3400,0
20230616,202700,13397733860,3400,3400,3400,3400,0
20230616,202600,13397733860,3400,3400,3400,3400,0
20230616,202500,13397733860,3400,3400,3400,3400,0
20230616,202400,13397733860,3400,3400,3400,3400,0
20230616,202300,13397733860,3400,3400,3400,3400,0
20230616,202200,13397733860,3400,3400,3400,3400,0
20230616,202100,13397733860,3400,3400,3400,3400,0
20230616,202000,13397733860,3400,3400,3400,3400,0
20230616,201900,13397733860,3400,3400,3400,3400,0
20230616,201800,13397733860,3400,3400,3400,3400,0
20230616,201700,13397733860,3400,3400,3400,3400,0
20230616,201600,13397733860,3400,3400,3400,3400,0
20230616,201500,13397733860,3400,3400,3400,3400,0
20230616,201400,13397733860,3400,3400,3400,3400,0
20230616,201300,13397733860,3400,3400,3400,3400,0
20230616,201200,13397733860,3400,3400,3400,3400,98583
20230616,201100,13397733860,3400,3400,3400,3400,0
20230616,201000,13397733860,3400,3400,3400,3400,0
20230616,200900,13397733860,3400,3400,3400,3400,0
20230616,200800,13397733860,3400,3400,3400,3400,0
20230616,200700,13397733860,3400,3400,3400,3400,0
20230616,200600,13397733860,3400,3400,3400,3400,0
20230616,200500,13397733860,3400,3400,3400,3400,0
20230616,200400,13397733860,3400,3400,3400,3400,0
20230616,200300,13397733860,3400,3400,3400,3400,0
20230616,200200,13397733860,3400,3400,3400,3400,0
20230616,200100,13397733860,3400,3400,3400,3400,0
20230616,200000,13397733860,3400,3400,3400,3400,0
20230616,195900,13397733860,3400,3400,3400,3400,0
20230616,195800,13397733860,3400,3400,3400,3400,0
20230616,195700,13397733860,3400,3400,3400,3400,0
20230616,195600,13397733860,3400,3400,3400,3400,0
20230616,195500,13397733860,3400,3400,3400,3400,0
20230616,195400,13397733860,3400,3400,3400,3400,0
20230616,195300,13397733860,3400,3400,3400,3400,0
20230616,195200,13397733860,3400,3400,3400,3400,0
20230616,195100,13397733860,3400,3400,3400,3400,0
20230616,195000,13397733860,3400,3400,3400,3400,0
20230616,194900,13397733860,3400,3400,3400,3400,0
20230616,194800,13397733860,3400,3400,3400,3400,0
20230616,194700,13397733860,3400,3400,3400,3400,0
20230616,194600,13397733860,3400,3400,3400,3400,0
20230616,194500,13397733860,3400,3400,3400,3400,0
20230616,194400,13397733860,3400,3400,3400,3400,0
20230616,194300,13397733860,3400,3400,3400,3400,0
20230616,194200,13397733860,3400,3400,3400,3400,98583
20230616,194100,13397733860,3400,3400,3400,3400,0
20230616,194000,13397733860,3400,3400,3400,3400,0
20230616,193900,13397733860,3400,3400,3400,3400,0
20230616,193800,13397733860,3400,3400,3400,3400,0
20230616,193700,13397733860,3400,3400,3400,3400,0
20230616,193600,13397733860,3400,3400,3400,3400,0
20230616,193500,13397733860,3400,3400,3400,3400,0
20230616,193400,13397733860,3400,3400,3400,3400,0
20230616,193300,13397733860,3400,3400,3400,3400,0
20230616,193200,13397733860,3400,3400,3400,3400,0
20230616,193100,13397733860,3400,3400,3400,3400,0
20230616,193000,13397733860,3400,3400,3400,3400,0
20230616,192900,13397733860,3400,3400,3400,3400,0
20230616,192800,13397733860,3400,3400,3400,3400,0
20230616,192700,13397733860,3400,3400,3400,3400,0
20230616,192600,13397733860,3400,3400,3400,3400,0
20230616,192500,13397733860,3400,3400,3400,3400,0
20230616,192400,13397733860,3400,3400,3400,3400,0
20230616,192300,13397733860,3400,3400,3400,3400,0
20230616,192200,13397733860,3400,3400,3400,3400,0
20230616,192100,13397733860,3400,3400,3400,3400,0
20230616,192000,13397733860,3400,3400,3400,3400,0
20230616,191900,13397733860,3400,3400,3400,3400,0
20230616,191800,13397733860,3400,3400,3400,3400,0
20230616,191700,13397733860,3400,3400,3400,3400,0
20230616,191600,13397733860,3400,3400,3400,3400,0
20230616,191500,13397733860,3400,3400,3400,3400,0
20230616,191400,13397733860,3400,3400,3400,3400,0
20230616,191300,13397733860,3400,3400,3400,3400,0
20230616,191200,13397733860,3400,3400,3400,3400,98583
20230616,191100,13397733860,3400,3400,3400,3400,0
20230616,191000,13397733860,3400,3400,3400,3400,0
20230616,190900,13397733860,3400,3400,3400,3400,0
20230616,190800,13397733860,3400,3400,3400,3400,0
20230616,190700,13397733860,3400,3400,3400,3400,0
20230616,190600,13397733860,3400,3400,3400,3400,0
20230616,190500,13397733860,3400,3400,3400,3400,0
20230616,190400,13397733860,3400,3400,3400,3400,0
20230616,190300,13397733860,3400,3400,3400,3400,0
20230616,190200,13397733860,3400,3400,3400,3400,0
20230616,190100,13397733860,3400,3400,3400,3400,0
20230616,190000,13397733860,3400,3400,3400,3400,0
20230616,185900,13397733860,3400,3400,3400,3400,0
20230616,185800,13397733860,3400,3400,3400,3400,0
20230616,185700,13397733860,3400,3400,3400,3400,0
20230616,185600,13397733860,3400,3400,3400,3400,0
20230616,185500,13397733860,3400,3400,3400,3400,0
20230616,185400,13397733860,3400,3400,3400,3400,0
20230616,185300,13397733860,3400,3400,3400,3400,0
20230616,185200,13397733860,3400,3400,3400,3400,0
20230616,185100,13397733860,3400,3400,3400,3400,0
20230616,185000,13397733860,3400,3400,3400,3400,0
20230616,184900,13397733860,3400,3400,3400,3400,0
20230616,184800,13397733860,3400,3400,3400,3400,0
20230616,184700,13397733860,3400,3400,3400,3400,0
20230616,184600,13397733860,3400,3400,3400,3400,0
20230616,184500,13397733860,3400,3400,3400,3400,0
20230616,184400,13397733860,3400,3400,3400,3400,0
20230616,184300,13397733860,3400,3400,3400,3400,0
20230616,184200,13397733860,3400,3400,3400,3400,98583
20230616,184100,13397733860,3400,3400,3400,3400,0
20230616,184000,13397733860,3400,3400,3400,3400,0
20230616,183900,13397733860,3400,3400,3400,3400,0
20230616,183800,13397733860,3400,3400,3400,3400,0
20230616,183700,13397733860,3400,3400,3400,3400,0
20230616,183600,13397733860,3400,3400,3400,3400,0
20230616,183500,13397733860,3400,3400,3400,3400,0
20230616,183400,13397733860,3400,3400,3400,3400,0
20230616,183300,13397733860,3400,3400,3400,3400,0
20230616,183200,13397733860,3400,3400,3400,3400,0
20230616,183100,13397733860,3400,3400,3400,3400,0
20230616,183000,13397733860,3400,3400,3400,3400,0
20230616,182900,13397733860,3400,3400,3400,3400,0
20230616,182800,13397733860,3400,3400,3400,3400,0
20230616,182700,13397733860,3400,3400,3400,3400,0
20230616,182600,13397733860,3400,3400,3400,3400,0
20230616,182500,13397733860,3400,3400,3400,3400,0
20230616,182400,13397733860,3400,3400,3400,3400,0
20230616,182300,13397733860,3400,3400,3400,3400,0
20230616,182200,13397733860,3400,3400,3400,3400,0
20230616,182100,13397733860,3400,3400,3400,3400,0
20230616,182000,13397733860,3400,3400,3400,3400,0
20230616,181900,13397733860,3400,3400,3400,3400,0
20230616,181800,13397733860,3400,3400,3400,3400,0
20230616,181700,13397733860,3400,3400,3400,3400,0
20230616,181600,13397733860,3400,3400,3400,3400,0
20230616,181500,13397733860,3400,3400,3400,3400,0
20230616,181400,13397733860,3400,3400,3400,3400,0
20230616,181300,13397733860,3400,3400,3400,3400,0
20230616,181200,13397733860,3400,3400,3400,3400,98583
20230616,181100,13397733860,3400,3400,3400,3400,0
20230616,181000,13397733860,3400,3400,3400,3400,0
20230616,180900,13397733860,3400,3400,3400,3400,0
20230616,180800,13397733860,3400,3400,3400,3400,0
20230616,180700,13397733860,3400,3400,3400,3400,0
20230616,180600,13397733860,3400,3400,3400,3400,0
20230616,180500,13397733860,3400,3400,3400,3400,0
20230616,180400,13397733860,3400,3400,3400,3400,0
20230616,180300,13397733860,3400,3400,3400,3400,0
20230616,180200,13397733860,3400,3400,3400,3400,0
20230616,180100,13397733860,3400,3400,3400,3400,0
20230616,180000,13397733860,3400,3400,3400,3400,0
20230616,175900,13397733860,3400,3400,3400,3400,0
20230616,175800,13397733860,3400,3400,3400,3400,0
20230616,175700,13397733860,3400,3400,3400,3400,0
20230616,175600,13397733860,3400,3400,3400,3400,0
20230616,175500,13397733860,3400,3400,3400,3400,0
20230616,175400,13397733860,3400,3400,3400,3400,0
20230616,175300,13397733860,3400,3400,3400,3400,0
20230616,175200,13397733860,3400,3400,3400,3400,0
20230616,175100,13397733860,3400,3400,3400,3400,0
20230616,175000,13397733860,3400,3400,3400,3400,0
20230616,174900,13397733860,3400,3400,3400,3400,0
20230616,174800,13397733860,3400,3400,3400,3400,0
20230616,174700,13397733860,3400,3400,3400,3400,0
20230616,174600,13397733860,3400,3400,3400,3400,0
20230616,174500,13397733860,3400,3400,3400,3400,0
20230616,174400,13397733860,3400,3400,3400,3400,0
20230616,174300,13397733860,3400,3400,3400,3400,0
20230616,174200,13397733860,3400,3400,3400,3400,98583
20230616,174100,13397733860,3400,3400,3400,3400,0
20230616,174000,13397733860,3400,3400,3400,3400,0
20230616,173900,13397733860,3400,3400,3400,3400,0
20230616,173800,13397733860,3400,3400,3400,3400,0
20230616,173700,13397733860,3400,3400,3400,3400,0
20230616,173600,13397733860,3400,3400,3400,3400,0
20230616,173500,13397733860,3400,3400,3400,3400,0
20230616,173400,13397733860,3400,3400,3400,3400,0
20230616,173300,13397733860,3400,3400,3400,3400,0
20230616,173200,13397733860,3400,3400,3400,3400,0
20230616,173100,13397733860,3400,3400,3400,3400,0
20230616,173000,13397733860,3400,3400,3400,3400,0
20230616,172900,13397733860,3400,3400,3400,3400,0
20230616,172800,13397733860,3400,3400,3400,3400,0
20230616,172700,13397733860,3400,3400,3400,3400,0
20230616,172600,13397733860,3400,3400,3400,3400,0
20230616,172500,13397733860,3400,3400,3400,3400,0
20230616,172400,13397733860,3400,3400,3400,3400,0
20230616,172300,13397733860,3400,3400,3400,3400,0
20230616,172200,13397733860,3400,3400,3400,3400,0
20230616,172100,13397733860,3400,3400,3400,3400,0
20230616,172000,13397733860,3400,3400,3400,3400,0
20230616,171900,13397733860,3400,3400,3400,3400,0
20230616,171800,13397733860,3400,3400,3400,3400,0
20230616,171700,13397733860,3400,3400,3400,3400,0
20230616,171600,13397733860,3400,3400,3400,3400,0
20230616,171500,13397733860,3400,3400,3400,3400,0
20230616,171400,13397733860,3400,3400,3400,3400,0
20230616,171300,13397733860,3400,3400,3400,3400,0
20230616,171200,13397733860,3400,3400,3400,3400,98583
20230616,171100,13397733860,3400,3400,3400,3400,0
20230616,171000,13397733860,3400,3400,3400,3400,0
20230616,170900,13397733860,3400,3400,3400,3400,0
20230616,170800,13397733860,3400,3400,3400,3400,0
20230616,170700,13397733860,3400,3400,3400,3400,0
20230616,170600,13397733860,3400,3400,3400,3400,0
20230616,170500,13397733860,3400,3400,3400,3400,0
20230616,170400,13397733860,3400,3400,3400,3400,0
20230616,170300,13397733860,3400,3400,3400,3400,0
20230616,170200,13397733860,3400,3400,3400,3400,0
20230616,170100,13397733860,3400,3400,3400,3400,0
20230616,170000,13397733860,3400,3400,3400,3400,0
20230616,165900,13397733860,3400,3400,3400,3400,0
20230616,165800,13397733860,3400,3400,3400,3400,0
20230616,165700,13397733860,3400,3400,3400,3400,0
20230616,165600,13397733860,3400,3400,3400,3400,0
20230616,165500,13397733860,3400,3400,3400,3400,0
20230616,165400,13397733860,3400,3400,3400,3400,0
20230616,165300,13397733860,3400,3400,3400,3400,0
20230616,165200,13397733860,3400,3400,3400,3400,0
20230616,165100,13397733860,3400,3400,3400,3400,0
20230616,165000,13397733860,3400,3400,3400,3400,0
20230616,164900,13397733860,3400,3400,3400,3400,0
20230616,164800,13397733860,3400,3400,3400,3400,0
20230616,164700,13397733860,3400,3400,3400,3400,0
20230616,164600,13397733860,3400,3400,3400,3400,0
20230616,164500,13397733860,3400,3400,3400,3400,0
20230616,164400,13397733860,3400,3400,3400,3400,0
20230616,164300,13397733860,3400,3400,3400,3400,0
20230616,164200,13397733860,3400,3400,3400,3400,98583
20230616,164100,13397733860,3400,3400,3400,3400,0
20230616,164000,13397733860,3400,3400,3400,3400,0
20230616,163900,13397733860,3400,3400,3400,3400,0
20230616,163800,13397733860,3400,3400,3400,3400,0
20230616,163700,13397733860,3400,3400,3400,3400,0
20230616,163600,13397733860,3400,3400,3400,3400,0
20230616,163500,13397733860,3400,3400,3400,3400,0
20230616,163400,13397733860,3400,3400,3400,3400,0
20230616,163300,13397733860,3400,3400,3400,3400,0
20230616,163200,13397733860,3400,3400,3400,3400,0
20230616,163100,13397733860,3400,3400,3400,3400,0
20230616,163000,13397733860,3400,3400,3400,3400,0
20230616,162900,13397733860,3400,3400,3400,3400,0
20230616,162800,13397733860,3400,3400,3400,3400,0
20230616,162700,13397733860,3400,3400,3400,3400,0
20230616,162600,13397733860,3400,3400,3400,3400,0
20230616,162500,13397733860,3400,3400,3400,3400,0
20230616,162400,13397733860,3400,3400,3400,3400,0
20230616,162300,13397733860,3400,3400,3400,3400,0
20230616,162200,13397733860,3400,3400,3400,3400,0
20230616,162100,13397733860,3400,3400,3400,3400,0
20230616,162000,13397733860,3400,3400,3400,3400,0
20230616,161900,13397733860,3400,3400,3400,3400,0
20230616,161800,13397733860,3400,3400,3400,3400,0
20230616,161700,13397733860,3400,3400,3400,3400,0
20230616,161600,13397733860,3400,3400,3400,3400,0
20230616,161500,13397733860,3400,3400,3400,3400,0
20230616,161400,13397733860,3400,3400,3400,3400,0
20230616,161300,13397733860,3400,3400,3400,3400,0
20230616,161200,13397733860,3400,3400,3400,3400,98583
20230616,161100,13397733860,3400,3400,3400,3400,0
20230616,161000,13397733860,3400,3400,3400,3400,0
20230616,160900,13397733860,3400,3400,3400,3400,0
20230616,160800,13397733860,3400,3400,3400,3400,0
20230616,160700,13397733860,3400,3400,3400,3400,0
20230616,160600,13397733860,3400,3400,3400,3400,0
20230616,160500,13397733860,3400,3400,3400,3400,0
20230616,160400,13397733860,3400,3400,3400,3400,0
20230616,160300,13397733860,3400,3400,3400,3400,0
20230616,160200,13397733860,3400,3400,3400,3400,0
20230616,160100,13397733860,3400,3400,3400,3400,0
20230616,160000,13397733860,3400,3400,3400,3400,0
20230616,155900,13397733860,3400,3400,3400,3400,0
20230616,155800,13397733860,3400,3400,3400,3400,0
20230616,155700,13397733860,3400,3400,3400,3400,0
20230616,155600,13397733860,3400,3400,3400,3400,0
20230616,155500,13397733860,3400,3400,3400,3400,0
20230616,155400,13397733860,3400,3400,3400,3400,0
20230616,155300,13397733860,3400,3400,3400,3400,0
20230616,155200,13397733860,3400,3400,3400,3400,0
20230616,155100,13397733860,3400,3400,3400,3400,0
20230616,155000,13397733860,3400,3400,3400,3400,0
20230616,154900,13397733860,3400,3400,3400,3400,0
20230616,154800,13397733860,3400,3400,3400,3400,0
20230616,154700,13397733860,3400,3400,3400,3400,0
20230616,154600,13397733860,3400,3400,3400,3400,0
20230616,154500,13397733860,3400,3400,3400,3400,0
20230616,154400,13397733860,3400,3400,3400,3400,0
20230616,154300,13397733860,3400,3400,3400,3400,0
20230616,154200,13397733860,3400,3400,3400,3400,98583
20230616,154100,13397733860,3400,3400,3400,3400,0
20230616,154000,13397733860,3400,3400,3400,3400,0
20230616,153900,13397733860,3400,3400,3400,3400,0
20230616,153800,13397733860,3400,3400,3400,3400,0
20230616,153700,13397733860,3400,3400,3400,3400,0
20230616,153600,13397733860,3400,3400,3400,3400,0
20230616,153500,13397733860,3400,3400,3400,3400,0
20230616,153400,13397733860,3400,3400,3400,3400,0
20230616,153300,13397733860,3400,3400,3400,3400,0
20230616,153200,13397733860,3400,3400,3400,3400,0
20230616,153100,13397733860,3400,3400,3400,3400,0
20230616,153000,13397733860,3400,3400,3400,3400,98583
20230616,152900,13062551660,3390,3390,3390,3390,0
20230616,152800,13062551660,3390,3390,3390,3390,0
20230616,152700,13062551660,3390,3390,3390,3390,0
20230616,152600,13062551660,3390,3390,3390,3390,0
20230616,152500,13062551660,3390,3390,3390,3390,0
20230616,152400,13062551660,3390,3390,3390,3390,0
20230616,152300,13062551660,3390,3390,3390,3390,0
20230616,152200,13062551660,3390,3390,3390,3390,0
20230616,152100,13062551660,3390,3390,3390,3390,0
20230616,152000,13062551660,3390,3390,3390,3390,0
20230616,151900,13062551660,3390,3400,3405,3390,21159
20230616,151800,12990680660,3395,3390,3400,3385,20987
20230616,151700,12919450035,3390,3415,3415,3385,31342
20230616,151600,12812942700,3415,3365,3425,3365,168548
20230616,151500,12240192080,3365,3370,3370,3360,11484
20230616,151400,12201556080,3365,3365,3365,3360,4600
20230616,151300,12186079265,3365,3375,3375,3365,5430
20230616,151200,12167779585,3375,3375,3380,3365,37608
20230616,151100,12040811235,3380,3365,3385,3360,65503
20230616,151000,11819863550,3375,3360,3375,3355,25829
20230616,150900,11732950790,3355,3360,3360,3355,1824
20230616,150800,11726826505,3360,3360,3360,3355,8598
20230616,150700,11697964160,3360,3360,3360,3355,9658
20230616,150600,11665513330,3360,3355,3360,3350,14037
20230616,150500,11618381820,3355,3350,3355,3350,7601
20230616,150400,11592902760,3355,3345,3355,3345,9819
20230616,150300,11560010005,3350,3345,3350,3345,3869
20230616,150200,11547066415,3350,3335,3350,3335,24268
20230616,150100,11465985375,3330,3335,3340,3330,3541
20230616,150000,11454176320,3335,3330,3345,3330,10817
20230616,145900,11418079875,3330,3330,3330,3325,14225
20230616,145800,11370716950,3325,3330,3330,3320,2740
20230616,145700,11361607050,3330,3330,3330,3325,1935
20230616,145600,11355168060,3330,3320,3330,3315,20715
20230616,145500,11286389350,3315,3325,3325,3315,36970
20230616,145400,11163625775,3325,3325,3330,3325,4166
20230616,145300,11149770315,3330,3330,3330,3325,3022
20230616,145200,11139721250,3330,3330,3330,3325,6551
20230616,145100,11117936880,3330,3335,3335,3325,18941
20230616,145000,11054861845,3335,3335,3340,3330,4462
20230616,144900,11039988410,3335,3335,3335,3335,5325
20230616,144800,11022229535,3335,3330,3335,3330,3851
20230616,144700,11009395330,3330,3335,3335,3330,1775
20230616,144600,11003475870,3335,3340,3340,3335,8471
20230616,144500,10975215135,3340,3335,3340,3335,2324
20230616,144400,10967461490,3335,3335,3340,3335,838
20230616,144300,10964666685,3340,3345,3345,3330,33638
20230616,144200,10852476745,3340,3340,3345,3340,11700
20230616,144100,10813398710,3340,3345,3345,3340,18920
20230616,144000,10750201390,3340,3340,3345,3340,371
20230616,143900,10748962105,3345,3345,3350,3345,7953
20230616,143800,10722359310,3350,3350,3350,3345,2811
20230616,143700,10712943600,3355,3355,3355,3350,509
20230616,143600,10711237385,3355,3360,3360,3350,14154
20230616,143500,10663793445,3360,3360,3360,3355,14175
20230616,143400,10616181900,3355,3355,3360,3355,5770
20230616,143300,10596823545,3355,3340,3355,3335,18950
20230616,143200,10533385345,3340,3345,3345,3330,2258
20230616,143100,10525861365,3340,3340,3345,3330,21724
20230616,143000,10453456205,3340,3340,3340,3335,3391
20230616,142900,10442139970,3340,3345,3345,3340,10988
20230616,142800,10405437810,3345,3345,3350,3345,8213
20230616,142700,10377961450,3345,3350,3350,3345,942
20230616,142600,10374809690,3350,3345,3350,3340,1926
20230616,142500,10368374770,3345,3345,3345,3340,8032
20230616,142400,10341507740,3345,3345,3350,3340,15754
20230616,142300,10288811080,3345,3345,3350,3345,23877
20230616,142200,10208942500,3345,3345,3345,3345,3531
20230616,142100,10197131305,3340,3345,3345,3340,2606
20230616,142000,10188418130,3345,3340,3345,3340,178
20230616,141900,10187823350,3345,3345,3345,3340,2123
20230616,141800,10180722555,3350,3350,3350,3340,4140
20230616,141700,10166877735,3345,3335,3350,3335,48050
20230616,141600,10006370005,3335,3340,3340,3335,3684
20230616,141500,9994083290,3335,3340,3340,3335,7452
20230616,141400,9969224775,3340,3340,3340,3335,3752
20230616,141300,9956710070,3335,3340,3340,3335,1281
20230616,141200,9952433900,3335,3340,3340,3335,887
20230616,141100,9949471820,3340,3340,3340,3335,908
20230616,141000,9946442455,3340,3340,3340,3340,1570
20230616,140900,9941198655,3345,3345,3345,3340,342
20230616,140800,9940056315,3340,3345,3345,3340,3753
20230616,140700,9927510885,3345,3340,3345,3340,1469
20230616,140600,9922599380,3345,3340,3345,3340,2384
20230616,140500,9914636670,3340,3340,3340,3335,3228
20230616,140400,9903861410,3345,3340,3345,3340,1423
20230616,140300,9899105585,3345,3340,3345,3340,2133
20230616,140200,9891980105,3345,3345,3350,3340,6108
20230616,140100,9871543705,3345,3345,3350,3345,1135
20230616,140000,9867747125,3350,3350,3350,3340,1013
20230616,135900,9864363175,3340,3345,3350,3340,6891
20230616,135800,9841287575,3350,3350,3355,3350,2128
20230616,135700,9834157775,3355,3340,3355,3340,8943
20230616,135600,9804247800,3340,3330,3340,3330,17938
20230616,135500,9744450165,3330,3330,3335,3330,10434
20230616,135400,9709704940,3330,3340,3340,3330,26833
20230616,135300,9620277035,3340,3345,3345,3335,18080
20230616,135200,9559906105,3340,3345,3345,3340,3998
20230616,135100,9546539500,3345,3345,3345,3340,7057
20230616,135000,9522964980,3340,3345,3345,3340,2192
20230616,134900,9515633560,3345,3345,3345,3340,939
20230616,134800,9512492610,3345,3340,3345,3340,2838
20230616,134700,9503006695,3340,3340,3340,3340,5717
20230616,134600,9483911915,3345,3345,3345,3340,15601
20230616,134500,9431803020,3340,3345,3350,3340,3441
20230616,134400,9420294395,3345,3345,3345,3340,7972
20230616,134300,9393638940,3340,3345,3345,3340,2661
20230616,134200,9384749120,3345,3340,3345,3340,9902
20230616,134100,9351676145,3345,3345,3345,3340,9548
20230616,134000,9319772205,3345,3345,3350,3345,6579
20230616,133900,9297765420,3345,3345,3350,3345,1771
20230616,133800,9291840840,3345,3340,3345,3340,17869
20230616,133700,9232128930,3340,3350,3350,3340,26577
20230616,133600,9143268235,3350,3350,3355,3350,3186
20230616,133500,9132595130,3350,3355,3355,3350,12085
20230616,133400,9092108460,3350,3355,3355,3350,4246
20230616,133300,9077875330,3355,3355,3355,3350,2588
20230616,133200,9069194590,3355,3355,3355,3355,5046
20230616,133100,9052265260,3355,3355,3355,3350,4771
20230616,133000,9036272655,3355,3355,3355,3350,42153
20230616,132900,8894909615,3355,3360,3360,3355,322
20230616,132800,8893828865,3360,3365,3365,3355,4916
20230616,132700,8877319510,3365,3360,3365,3355,3726
20230616,132600,8864806900,3360,3360,3365,3355,10276
20230616,132500,8830323685,3355,3360,3365,3355,6950
20230616,132400,8806973450,3360,3370,3370,3355,22543
20230616,132300,8731231105,3360,3360,3370,3360,7440
20230616,132200,8706207655,3360,3365,3370,3360,39004
20230616,132100,8575055530,3365,3370,3375,3365,6175
20230616,132000,8554251910,3370,3370,3375,3370,5032
20230616,131900,8537294040,3375,3380,3380,3370,359
20230616,131800,8536083865,3370,3375,3380,3370,7075
20230616,131700,8512225425,3380,3375,3380,3370,11000
20230616,131600,8475101810,3385,3380,3390,3375,2361
20230616,131500,8467108475,3380,3385,3390,3375,8728
20230616,131400,8437603200,3380,3385,3390,3380,1463
20230616,131300,8432650585,3390,3385,3390,3385,1670
20230616,131200,8426997630,3385,3385,3385,3380,2040
20230616,131100,8420094110,3380,3385,3385,3380,7347
20230616,131000,8395261240,3385,3395,3395,3380,24676
20230616,130900,8311617845,3390,3390,3395,3390,600
20230616,130800,8309583825,3395,3395,3395,3390,1600
20230616,130700,8304154285,3395,3395,3400,3390,5789
20230616,130600,8284503255,3395,3390,3400,3390,7651
20230616,130500,8258529910,3395,3390,3395,3390,5636
20230616,130400,8239418820,3395,3395,3395,3390,1071
20230616,130300,8235786950,3395,3390,3395,3385,2764
20230616,130200,8226420360,3390,3390,3390,3390,23
20230616,130100,8226342390,3390,3390,3390,3380,3143
20230616,130000,8215703910,3390,3385,3390,3385,1572
20230616,125900,8210378830,3390,3390,3390,3385,1549
20230616,125800,8205133425,3390,3385,3390,3380,1648
20230616,125700,8199555925,3385,3385,3385,3380,5665
20230616,125600,8180391930,3385,3380,3385,3380,1039
20230616,125500,8176877115,3385,3385,3385,3380,1303
20230616,125400,8172468960,3385,3380,3385,3375,3881
20230616,125300,8159349615,3385,3385,3385,3380,8309
20230616,125200,8131263670,3385,3385,3385,3385,1000
20230616,125100,8127878670,3385,3385,3390,3380,3060
20230616,125000,8117521835,3385,3390,3390,3385,309
20230616,124900,8116475800,3385,3390,3390,3385,1009
20230616,124800,8113060105,3385,3385,3390,3385,788
20230616,124700,8110390210,3385,3390,3390,3385,205
20230616,124600,8109695820,3385,3385,3390,3385,166
20230616,124500,8109133565,3390,3390,3395,3385,290
20230616,124400,8108150665,3395,3385,3395,3385,1490
20230616,124300,8103099485,3390,3385,3390,3385,244
20230616,124200,8102272835,3390,3390,3390,3385,687
20230616,124100,8099944945,3390,3385,3390,3385,748
20230616,124000,8097412950,3385,3385,3385,3380,2072
20230616,123900,8090400980,3385,3380,3385,3380,6448
20230616,123800,8068590525,3385,3385,3385,3380,1097
20230616,123700,8064877280,3385,3380,3385,3380,801
20230616,123600,8062169395,3385,3385,3385,3385,348
20230616,123500,8060991415,3385,3385,3385,3380,85
20230616,123400,8060703840,3380,3390,3390,3380,1613
20230616,123300,8055247880,3390,3390,3390,3390,210
20230616,123200,8054535980,3390,3385,3390,3380,4425
20230616,123100,8039557190,3385,3385,3385,3380,1576
20230616,123000,8034227690,3385,3390,3390,3380,1675
20230616,122900,8028562710,3390,3390,3390,3390,279
20230616,122800,8027616900,3390,3390,3390,3390,591
20230616,122700,8025613410,3390,3385,3390,3380,3615
20230616,122600,8013381095,3380,3380,3385,3380,2603
20230616,122500,8004582915,3380,3385,3385,3375,3229
20230616,122400,7993677500,3385,3375,3390,3375,3365
20230616,122300,7982313235,3390,3390,3390,3375,10094
20230616,122200,7948228775,3390,3395,3395,3380,3505
20230616,122100,7936376375,3395,3395,3395,3390,1184
20230616,122000,7932362580,3395,3395,3395,3390,71
20230616,121900,7932121575,3395,3390,3395,3390,674
20230616,121800,7929835205,3390,3395,3395,3390,1666
20230616,121700,7924180940,3395,3395,3395,3395,7
20230616,121600,7924157175,3395,3390,3395,3390,782
20230616,121500,7921503125,3395,3390,3395,3390,109
20230616,121400,7921133390,3395,3390,3395,3390,1749
20230616,121300,7915203165,3390,3390,3390,3390,3
20230616,121200,7915192995,3390,3390,3390,3390,113
20230616,121100,7914809925,3395,3395,3395,3395,363
20230616,121000,7913577540,3395,3395,3395,3385,8030
20230616,120900,7886395725,3395,3395,3395,3380,18118
20230616,120800,7825088675,3395,3385,3395,3385,2697
20230616,120700,7815958805,3385,3390,3390,3380,11641
20230616,120600,7776538710,3395,3395,3395,3395,516
20230616,120500,7774786890,3395,3395,3400,3395,2053
20230616,120400,7767816950,3390,3395,3395,3385,1588
20230616,120300,7762435495,3395,3400,3400,3395,1934
20230616,120200,7755868325,3400,3395,3400,3395,612
20230616,120100,7753790565,3400,3400,3400,3390,2388
20230616,120000,7745686835,3400,3400,3405,3395,1777
20230616,115900,7739650030,3400,3400,3400,3395,1354
20230616,115800,7735047445,3405,3405,3405,3400,3005
20230616,115700,7724825305,3405,3405,3405,3400,3406
20230616,115600,7713228760,3405,3410,3410,3400,8781
20230616,115500,7683331470,3410,3405,3410,3405,172
20230616,115400,7682745060,3405,3410,3410,3405,779
20230616,115300,7680092480,3415,3415,3415,3405,7205
20230616,115200,7655514175,3415,3415,3415,3410,1113
20230616,115100,7651714550,3410,3415,3415,3410,1188
20230616,115000,7647658525,3415,3410,3415,3410,1670
20230616,114900,7641955725,3410,3410,3415,3410,2779
20230616,114800,7632477440,3410,3415,3415,3410,360
20230616,114700,7631249525,3410,3415,3415,3405,9063
20230616,114600,7600354840,3410,3415,3415,3410,2286
20230616,114500,7592554220,3415,3420,3425,3410,21504
20230616,114400,7519054965,3420,3420,3420,3415,12617
20230616,114300,7475932375,3420,3415,3420,3410,5509
20230616,114200,7457119580,3410,3410,3415,3410,13918
20230616,114100,7409617685,3410,3400,3410,3400,7153
20230616,114000,7385272410,3405,3400,3405,3400,7867
20230616,113900,7358524600,3400,3395,3400,3390,1555
20230616,113800,7353250265,3400,3400,3400,3395,263
20230616,113700,7352357060,3400,3400,3400,3395,1881
20230616,113600,7345970955,3400,3395,3400,3395,315
20230616,113500,7344899960,3395,3400,3405,3395,2506
20230616,113400,7336379780,3400,3400,3405,3400,4651
20230616,113300,7320564560,3400,3405,3405,3395,407
20230616,113200,7319180280,3410,3415,3415,3410,9954
20230616,113100,7285196135,3415,3405,3415,3405,14021
20230616,113000,7237432750,3405,3395,3405,3395,4979
20230616,112900,7220509540,3395,3400,3400,3380,8087
20230616,112800,7193114730,3400,3400,3400,3395,737
20230616,112700,7190612480,3400,3400,3400,3390,2787
20230616,112600,7181149715,3400,3395,3400,3390,2738
20230616,112500,7171856015,3400,3400,3405,3395,8805
20230616,112400,7141928305,3405,3405,3405,3405,1342
20230616,112300,7137358795,3405,3400,3405,3400,689
20230616,112200,7135012900,3405,3405,3405,3400,873
20230616,112100,7132042835,3405,3410,3410,3400,807
20230616,112000,7129293030,3405,3410,3410,3405,2997
20230616,111900,7119086245,3410,3405,3410,3405,308
20230616,111800,7118037490,3410,3405,3410,3405,912
20230616,111700,7114930770,3405,3410,3410,3405,1766
20230616,111600,7108912010,3410,3410,3410,3405,1831
20230616,111500,7102672430,3410,3415,3415,3405,873
20230616,111400,7099696670,3415,3405,3415,3400,8968
20230616,111300,7069127620,3405,3400,3410,3395,5216
20230616,111200,7051381500,3395,3405,3405,3395,2722
20230616,111100,7042121895,3405,3400,3405,3400,2406
20230616,111000,7033939340,3405,3400,3410,3400,1538
20230616,110900,7028704795,3405,3400,3410,3395,15770
20230616,110800,6975011165,3405,3405,3405,3400,4073
20230616,110700,6961145110,3400,3400,3400,3395,18999
20230616,110600,6896568260,3400,3395,3400,3395,10973
20230616,110500,6859314625,3395,3390,3395,3380,4508
20230616,110400,6844028030,3390,3385,3390,3375,10258
20230616,110300,6809332590,3385,3390,3390,3385,7307
20230616,110200,6784597180,3390,3385,3390,3385,2490
20230616,110100,6776164070,3390,3395,3395,3390,2759
20230616,110000,6766800000,3395,3385,3395,3385,10365
20230616,105900,6731681880,3390,3390,3390,3380,13172
20230616,105800,6687142750,3390,3390,3390,3385,16968
20230616,105700,6629683090,3390,3380,3395,3380,10622
20230616,105600,6593674710,3390,3380,3390,3380,16638
20230616,105500,6537402080,3380,3375,3380,3370,5174
20230616,105400,6519940315,3375,3370,3375,3370,2256
20230616,105300,6512333525,3375,3375,3380,3370,3243
20230616,105200,6501395690,3380,3375,3380,3375,493
20230616,105100,6499730585,3380,3375,3380,3375,1732
20230616,105000,6493884275,3380,3380,3380,3375,1058
20230616,104900,6490312205,3385,3380,3385,3375,9496
20230616,104800,6458216300,3375,3380,3385,3375,1336
20230616,104700,6453702500,3385,3380,3385,3380,4706
20230616,104600,6437795690,3380,3380,3380,3380,6264
20230616,104500,6416623370,3380,3370,3380,3370,14617
20230616,104400,6367276030,3375,3370,3375,3370,1737
20230616,104300,6361421710,3370,3360,3370,3355,15121
20230616,104200,6310504760,3360,3365,3365,3360,3042
20230616,104100,6300283635,3365,3365,3365,3360,1421
20230616,104000,6295503730,3360,3355,3365,3355,14105
20230616,103900,6248114945,3355,3360,3360,3350,12421
20230616,103800,6206451305,3360,3365,3370,3360,23841
20230616,103700,6126311155,3365,3370,3370,3360,10105
20230616,103600,6092308550,3370,3365,3370,3360,3884
20230616,103500,6079242835,3370,3365,3370,3360,5932
20230616,103400,6059281400,3365,3365,3365,3360,6231
20230616,103300,6038314135,3365,3365,3365,3360,3638
20230616,103200,6026072480,3365,3360,3365,3355,7428
20230616,103100,6001114240,3370,3355,3370,3350,55615
20230616,103000,5814502630,3350,3350,3355,3350,27742
20230616,102900,5721497455,3355,3350,3355,3350,26352
20230616,102800,5633209960,3350,3360,3360,3350,27165
20230616,102700,5542170705,3360,3365,3365,3355,22856
20230616,102600,5465464930,3365,3360,3365,3360,13929
20230616,102500,5418662505,3365,3365,3370,3360,1453
20230616,102400,5413773400,3365,3365,3370,3365,7808
20230616,102300,5387491125,3370,3365,3370,3365,1156
20230616,102200,5383597385,3370,3365,3370,3360,10167
20230616,102100,5349386120,3365,3375,3375,3365,10578
20230616,102000,5313736740,3375,3370,3375,3365,8641
20230616,101900,5284620230,3370,3365,3370,3365,6189
20230616,101800,5263786755,3365,3365,3370,3355,25385
20230616,101700,5178401910,3360,3360,3365,3355,26315
20230616,101600,5089993380,3360,3375,3375,3360,47285
20230616,101500,4930763225,3375,3375,3380,3375,36195
20230616,101400,4808602240,3375,3385,3385,3375,18199
20230616,101300,4747128250,3385,3385,3390,3380,10265
20230616,101200,4712375290,3385,3400,3400,3380,23001
20230616,101100,4634574180,3400,3385,3400,3380,8687
20230616,101000,4605119995,3385,3385,3385,3380,26074
20230616,100900,4516942790,3385,3400,3405,3380,40237
20230616,100800,4380462540,3405,3405,3405,3400,6163
20230616,100700,4359501770,3405,3405,3410,3400,12268
20230616,100600,4317777795,3405,3405,3410,3405,7157
20230616,100500,4293407705,3405,3405,3410,3405,2254
20230616,100400,4285731225,3410,3420,3420,3410,553
20230616,100300,4283841990,3420,3410,3420,3405,7299
20230616,100200,4258968460,3405,3415,3415,3400,7416
20230616,100100,4233716580,3415,3405,3415,3405,2634
20230616,100000,4224734340,3405,3400,3405,3400,9136
20230616,095900,4193642610,3405,3400,3410,3400,5471
20230616,095800,4175029540,3410,3410,3415,3405,11705
20230616,095700,4135153030,3415,3405,3415,3405,4801
20230616,095600,4118798495,3415,3410,3415,3405,7399
20230616,095500,4093575645,3420,3420,3420,3415,121
20230616,095400,4093161855,3420,3405,3420,3400,2224
20230616,095300,4085582740,3405,3420,3420,3405,12821
20230616,095200,4041904815,3420,3405,3425,3405,9834
20230616,095100,4008339300,3405,3415,3415,3400,13764
20230616,095000,3961438165,3415,3425,3425,3410,33789
20230616,094900,3846058370,3420,3430,3430,3420,11895
20230616,094800,3805312330,3430,3435,3435,3425,6174
20230616,094700,3784136910,3440,3430,3440,3430,2402
20230616,094600,3775892795,3430,3440,3440,3430,8186
20230616,094500,3747773275,3440,3450,3450,3435,8870
20230616,094400,3717258515,3445,3460,3460,3445,12500
20230616,094300,3674132360,3465,3430,3470,3430,86480
20230616,094200,3374663335,3435,3430,3435,3425,9988
20230616,094100,3340432150,3430,3435,3435,3430,10271
20230616,094000,3305178225,3435,3440,3440,3430,18020
20230616,093900,3243261630,3440,3445,3450,3440,23270
20230616,093800,3163147975,3445,3435,3445,3430,12467
20230616,093700,3120322170,3435,3430,3435,3430,3925
20230616,093600,3106856215,3425,3435,3435,3425,3823
20230616,093500,3093731055,3435,3430,3435,3420,3628
20230616,093400,3081295665,3430,3420,3430,3420,4064
20230616,093300,3067387700,3445,3425,3445,3420,65007
20230616,093200,2843674195,3425,3415,3425,3410,6011
20230616,093100,2823132540,3415,3400,3415,3400,1402
20230616,093000,2818355585,3400,3415,3425,3400,103164
20230616,092900,2466900235,3415,3415,3425,3410,13755
20230616,092800,2419873735,3425,3415,3430,3415,19410
20230616,092700,2353437395,3420,3430,3435,3415,13749
20230616,092600,2306320280,3430,3420,3430,3415,15896
20230616,092500,2251921685,3420,3420,3420,3410,3399
20230616,092400,2240308310,3420,3415,3420,3415,3811
20230616,092300,2227290225,3415,3420,3425,3415,9359
20230616,092200,2195297330,3420,3415,3420,3410,10383
20230616,092100,2159860955,3415,3420,3420,3410,12104
20230616,092000,2118569545,3420,3415,3420,3415,2312
20230616,091900,2110670465,3415,3415,3415,3405,21107
20230616,091800,2038615400,3415,3405,3415,3405,7075
20230616,091700,2014510530,3405,3405,3415,3405,7826
20230616,091600,1987853950,3405,3420,3420,3405,7163
20230616,091500,1963415610,3420,3420,3430,3415,10758
20230616,091400,1926626155,3420,3415,3430,3410,11129
20230616,091300,1888558205,3415,3415,3420,3415,4745
20230616,091200,1872349980,3410,3415,3420,3410,3885
20230616,091100,1859081080,3420,3410,3430,3400,33832
20230616,091000,1743608990,3415,3415,3420,3390,4757
20230616,090900,1727397685,3415,3435,3440,3385,22810
20230616,090800,1649213700,3435,3400,3435,3390,12098
20230616,090700,1607952620,3390,3410,3415,3375,54703
20230616,090600,1422162630,3410,3400,3415,3395,11661
20230616,090500,1382468040,3410,3385,3410,3385,20409
20230616,090400,1313269685,3385,3410,3410,3375,43035
20230616,090300,1167385175,3410,3410,3425,3395,67253
20230616,090200,938358645,3410,3470,3470,3385,115781
20230616,090100,541972690,3470,3460,3475,3455,53477
20230616,090000,356801780,3460,3445,3470,3445,86336