KissMeData/034220/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212600,40948293060,16290,16290,16290,16290,42081
20230612,212500,40948293060,16290,16290,16290,16290,0
20230612,212400,40948293060,16290,16290,16290,16290,0
20230612,212300,40948293060,16290,16290,16290,16290,0
20230612,212200,40948293060,16290,16290,16290,16290,0
20230612,212100,40948293060,16290,16290,16290,16290,0
20230612,212000,40948293060,16290,16290,16290,16290,0
20230612,211900,40948293060,16290,16290,16290,16290,0
20230612,211800,40948293060,16290,16290,16290,16290,0
20230612,211700,40948293060,16290,16290,16290,16290,0
20230612,211600,40948293060,16290,16290,16290,16290,0
20230612,211500,40948293060,16290,16290,16290,16290,0
20230612,211400,40948293060,16290,16290,16290,16290,0
20230612,211300,40948293060,16290,16290,16290,16290,0
20230612,211200,40948293060,16290,16290,16290,16290,0
20230612,211100,40948293060,16290,16290,16290,16290,0
20230612,211000,40948293060,16290,16290,16290,16290,0
20230612,210900,40948293060,16290,16290,16290,16290,0
20230612,210800,40948293060,16290,16290,16290,16290,0
20230612,210700,40948293060,16290,16290,16290,16290,0
20230612,210600,40948293060,16290,16290,16290,16290,0
20230612,210500,40948293060,16290,16290,16290,16290,0
20230612,210400,40948293060,16290,16290,16290,16290,0
20230612,210300,40948293060,16290,16290,16290,16290,0
20230612,210200,40948293060,16290,16290,16290,16290,0
20230612,210100,40948293060,16290,16290,16290,16290,0
20230612,210000,40948293060,16290,16290,16290,16290,0
20230612,205900,40948293060,16290,16290,16290,16290,0
20230612,205800,40948293060,16290,16290,16290,16290,0
20230612,205700,40948293060,16290,16290,16290,16290,0
20230612,205600,40948293060,16290,16290,16290,16290,42081
20230612,205500,40948293060,16290,16290,16290,16290,0
20230612,205400,40948293060,16290,16290,16290,16290,0
20230612,205300,40948293060,16290,16290,16290,16290,0
20230612,205200,40948293060,16290,16290,16290,16290,0
20230612,205100,40948293060,16290,16290,16290,16290,0
20230612,205000,40948293060,16290,16290,16290,16290,0
20230612,204900,40948293060,16290,16290,16290,16290,0
20230612,204800,40948293060,16290,16290,16290,16290,0
20230612,204700,40948293060,16290,16290,16290,16290,0
20230612,204600,40948293060,16290,16290,16290,16290,0
20230612,204500,40948293060,16290,16290,16290,16290,0
20230612,204400,40948293060,16290,16290,16290,16290,0
20230612,204300,40948293060,16290,16290,16290,16290,0
20230612,204200,40948293060,16290,16290,16290,16290,0
20230612,204100,40948293060,16290,16290,16290,16290,0
20230612,204000,40948293060,16290,16290,16290,16290,0
20230612,203900,40948293060,16290,16290,16290,16290,0
20230612,203800,40948293060,16290,16290,16290,16290,0
20230612,203700,40948293060,16290,16290,16290,16290,0
20230612,203600,40948293060,16290,16290,16290,16290,0
20230612,203500,40948293060,16290,16290,16290,16290,0
20230612,203400,40948293060,16290,16290,16290,16290,0
20230612,203300,40948293060,16290,16290,16290,16290,0
20230612,203200,40948293060,16290,16290,16290,16290,0
20230612,203100,40948293060,16290,16290,16290,16290,0
20230612,203000,40948293060,16290,16290,16290,16290,0
20230612,202900,40948293060,16290,16290,16290,16290,0
20230612,202800,40948293060,16290,16290,16290,16290,0
20230612,202700,40948293060,16290,16290,16290,16290,0
20230612,202600,40948293060,16290,16290,16290,16290,42081
20230612,202500,40948293060,16290,16290,16290,16290,0
20230612,202400,40948293060,16290,16290,16290,16290,0
20230612,202300,40948293060,16290,16290,16290,16290,0
20230612,202200,40948293060,16290,16290,16290,16290,0
20230612,202100,40948293060,16290,16290,16290,16290,0
20230612,202000,40948293060,16290,16290,16290,16290,0
20230612,201900,40948293060,16290,16290,16290,16290,0
20230612,201800,40948293060,16290,16290,16290,16290,0
20230612,201700,40948293060,16290,16290,16290,16290,0
20230612,201600,40948293060,16290,16290,16290,16290,0
20230612,201500,40948293060,16290,16290,16290,16290,0
20230612,201400,40948293060,16290,16290,16290,16290,0
20230612,201300,40948293060,16290,16290,16290,16290,0
20230612,201200,40948293060,16290,16290,16290,16290,0
20230612,201100,40948293060,16290,16290,16290,16290,0
20230612,201000,40948293060,16290,16290,16290,16290,0
20230612,200900,40948293060,16290,16290,16290,16290,0
20230612,200800,40948293060,16290,16290,16290,16290,0
20230612,200700,40948293060,16290,16290,16290,16290,0
20230612,200600,40948293060,16290,16290,16290,16290,0
20230612,200500,40948293060,16290,16290,16290,16290,0
20230612,200400,40948293060,16290,16290,16290,16290,0
20230612,200300,40948293060,16290,16290,16290,16290,0
20230612,200200,40948293060,16290,16290,16290,16290,0
20230612,200100,40948293060,16290,16290,16290,16290,0
20230612,200000,40948293060,16290,16290,16290,16290,0
20230612,195900,40948293060,16290,16290,16290,16290,0
20230612,195800,40948293060,16290,16290,16290,16290,0
20230612,195700,40948293060,16290,16290,16290,16290,0
20230612,195600,40948293060,16290,16290,16290,16290,42081
20230612,195500,40948293060,16290,16290,16290,16290,0
20230612,195400,40948293060,16290,16290,16290,16290,0
20230612,195300,40948293060,16290,16290,16290,16290,0
20230612,195200,40948293060,16290,16290,16290,16290,0
20230612,195100,40948293060,16290,16290,16290,16290,0
20230612,195000,40948293060,16290,16290,16290,16290,0
20230612,194900,40948293060,16290,16290,16290,16290,0
20230612,194800,40948293060,16290,16290,16290,16290,0
20230612,194700,40948293060,16290,16290,16290,16290,0
20230612,194600,40948293060,16290,16290,16290,16290,0
20230612,194500,40948293060,16290,16290,16290,16290,0
20230612,194400,40948293060,16290,16290,16290,16290,0
20230612,194300,40948293060,16290,16290,16290,16290,0
20230612,194200,40948293060,16290,16290,16290,16290,0
20230612,194100,40948293060,16290,16290,16290,16290,0
20230612,194000,40948293060,16290,16290,16290,16290,0
20230612,193900,40948293060,16290,16290,16290,16290,0
20230612,193800,40948293060,16290,16290,16290,16290,0
20230612,193700,40948293060,16290,16290,16290,16290,0
20230612,193600,40948293060,16290,16290,16290,16290,0
20230612,193500,40948293060,16290,16290,16290,16290,0
20230612,193400,40948293060,16290,16290,16290,16290,0
20230612,193300,40948293060,16290,16290,16290,16290,0
20230612,193200,40948293060,16290,16290,16290,16290,0
20230612,193100,40948293060,16290,16290,16290,16290,0
20230612,193000,40948293060,16290,16290,16290,16290,0
20230612,192900,40948293060,16290,16290,16290,16290,0
20230612,192800,40948293060,16290,16290,16290,16290,0
20230612,192700,40948293060,16290,16290,16290,16290,0
20230612,192600,40948293060,16290,16290,16290,16290,42081
20230612,192500,40948293060,16290,16290,16290,16290,0
20230612,192400,40948293060,16290,16290,16290,16290,0
20230612,192300,40948293060,16290,16290,16290,16290,0
20230612,192200,40948293060,16290,16290,16290,16290,0
20230612,192100,40948293060,16290,16290,16290,16290,0
20230612,192000,40948293060,16290,16290,16290,16290,0
20230612,191900,40948293060,16290,16290,16290,16290,0
20230612,191800,40948293060,16290,16290,16290,16290,0
20230612,191700,40948293060,16290,16290,16290,16290,0
20230612,191600,40948293060,16290,16290,16290,16290,0
20230612,191500,40948293060,16290,16290,16290,16290,0
20230612,191400,40948293060,16290,16290,16290,16290,0
20230612,191300,40948293060,16290,16290,16290,16290,0
20230612,191200,40948293060,16290,16290,16290,16290,0
20230612,191100,40948293060,16290,16290,16290,16290,0
20230612,191000,40948293060,16290,16290,16290,16290,0
20230612,190900,40948293060,16290,16290,16290,16290,0
20230612,190800,40948293060,16290,16290,16290,16290,0
20230612,190700,40948293060,16290,16290,16290,16290,0
20230612,190600,40948293060,16290,16290,16290,16290,0
20230612,190500,40948293060,16290,16290,16290,16290,0
20230612,190400,40948293060,16290,16290,16290,16290,0
20230612,190300,40948293060,16290,16290,16290,16290,0
20230612,190200,40948293060,16290,16290,16290,16290,0
20230612,190100,40948293060,16290,16290,16290,16290,0
20230612,190000,40948293060,16290,16290,16290,16290,0
20230612,185900,40948293060,16290,16290,16290,16290,0
20230612,185800,40948293060,16290,16290,16290,16290,0
20230612,185700,40948293060,16290,16290,16290,16290,0
20230612,185600,40948293060,16290,16290,16290,16290,42081
20230612,185500,40948293060,16290,16290,16290,16290,0
20230612,185400,40948293060,16290,16290,16290,16290,0
20230612,185300,40948293060,16290,16290,16290,16290,0
20230612,185200,40948293060,16290,16290,16290,16290,0
20230612,185100,40948293060,16290,16290,16290,16290,0
20230612,185000,40948293060,16290,16290,16290,16290,0
20230612,184900,40948293060,16290,16290,16290,16290,0
20230612,184800,40948293060,16290,16290,16290,16290,0
20230612,184700,40948293060,16290,16290,16290,16290,0
20230612,184600,40948293060,16290,16290,16290,16290,0
20230612,184500,40948293060,16290,16290,16290,16290,0
20230612,184400,40948293060,16290,16290,16290,16290,0
20230612,184300,40948293060,16290,16290,16290,16290,0
20230612,184200,40948293060,16290,16290,16290,16290,0
20230612,184100,40948293060,16290,16290,16290,16290,0
20230612,184000,40948293060,16290,16290,16290,16290,0
20230612,183900,40948293060,16290,16290,16290,16290,0
20230612,183800,40948293060,16290,16290,16290,16290,0
20230612,183700,40948293060,16290,16290,16290,16290,0
20230612,183600,40948293060,16290,16290,16290,16290,0
20230612,183500,40948293060,16290,16290,16290,16290,0
20230612,183400,40948293060,16290,16290,16290,16290,0
20230612,183300,40948293060,16290,16290,16290,16290,0
20230612,183200,40948293060,16290,16290,16290,16290,0
20230612,183100,40948293060,16290,16290,16290,16290,0
20230612,183000,40948293060,16290,16290,16290,16290,0
20230612,182900,40948293060,16290,16290,16290,16290,0
20230612,182800,40948293060,16290,16290,16290,16290,0
20230612,182700,40948293060,16290,16290,16290,16290,0
20230612,182600,40948293060,16290,16290,16290,16290,42081
20230612,182500,40948293060,16290,16290,16290,16290,0
20230612,182400,40948293060,16290,16290,16290,16290,0
20230612,182300,40948293060,16290,16290,16290,16290,0
20230612,182200,40948293060,16290,16290,16290,16290,0
20230612,182100,40948293060,16290,16290,16290,16290,0
20230612,182000,40948293060,16290,16290,16290,16290,0
20230612,181900,40948293060,16290,16290,16290,16290,0
20230612,181800,40948293060,16290,16290,16290,16290,0
20230612,181700,40948293060,16290,16290,16290,16290,0
20230612,181600,40948293060,16290,16290,16290,16290,0
20230612,181500,40948293060,16290,16290,16290,16290,0
20230612,181400,40948293060,16290,16290,16290,16290,0
20230612,181300,40948293060,16290,16290,16290,16290,0
20230612,181200,40948293060,16290,16290,16290,16290,0
20230612,181100,40948293060,16290,16290,16290,16290,0
20230612,181000,40948293060,16290,16290,16290,16290,0
20230612,180900,40948293060,16290,16290,16290,16290,0
20230612,180800,40948293060,16290,16290,16290,16290,0
20230612,180700,40948293060,16290,16290,16290,16290,0
20230612,180600,40948293060,16290,16290,16290,16290,0
20230612,180500,40948293060,16290,16290,16290,16290,0
20230612,180400,40948293060,16290,16290,16290,16290,0
20230612,180300,40948293060,16290,16290,16290,16290,0
20230612,180200,40948293060,16290,16290,16290,16290,0
20230612,180100,40948293060,16290,16290,16290,16290,0
20230612,180000,40948293060,16290,16290,16290,16290,0
20230612,175900,40948293060,16290,16290,16290,16290,0
20230612,175800,40948293060,16290,16290,16290,16290,0
20230612,175700,40948293060,16290,16290,16290,16290,0
20230612,175600,40948293060,16290,16290,16290,16290,42081
20230612,175500,40948293060,16290,16290,16290,16290,0
20230612,175400,40948293060,16290,16290,16290,16290,0
20230612,175300,40948293060,16290,16290,16290,16290,0
20230612,175200,40948293060,16290,16290,16290,16290,0
20230612,175100,40948293060,16290,16290,16290,16290,0
20230612,175000,40948293060,16290,16290,16290,16290,0
20230612,174900,40948293060,16290,16290,16290,16290,0
20230612,174800,40948293060,16290,16290,16290,16290,0
20230612,174700,40948293060,16290,16290,16290,16290,0
20230612,174600,40948293060,16290,16290,16290,16290,0
20230612,174500,40948293060,16290,16290,16290,16290,0
20230612,174400,40948293060,16290,16290,16290,16290,0
20230612,174300,40948293060,16290,16290,16290,16290,0
20230612,174200,40948293060,16290,16290,16290,16290,0
20230612,174100,40948293060,16290,16290,16290,16290,0
20230612,174000,40948293060,16290,16290,16290,16290,0
20230612,173900,40948293060,16290,16290,16290,16290,0
20230612,173800,40948293060,16290,16290,16290,16290,0
20230612,173700,40948293060,16290,16290,16290,16290,0
20230612,173600,40948293060,16290,16290,16290,16290,0
20230612,173500,40948293060,16290,16290,16290,16290,0
20230612,173400,40948293060,16290,16290,16290,16290,0
20230612,173300,40948293060,16290,16290,16290,16290,0
20230612,173200,40948293060,16290,16290,16290,16290,0
20230612,173100,40948293060,16290,16290,16290,16290,0
20230612,173000,40948293060,16290,16290,16290,16290,0
20230612,172900,40948293060,16290,16290,16290,16290,0
20230612,172800,40948293060,16290,16290,16290,16290,0
20230612,172700,40948293060,16290,16290,16290,16290,0
20230612,172600,40948293060,16290,16290,16290,16290,42081
20230612,172500,40948293060,16290,16290,16290,16290,0
20230612,172400,40948293060,16290,16290,16290,16290,0
20230612,172300,40948293060,16290,16290,16290,16290,0
20230612,172200,40948293060,16290,16290,16290,16290,0
20230612,172100,40948293060,16290,16290,16290,16290,0
20230612,172000,40948293060,16290,16290,16290,16290,0
20230612,171900,40948293060,16290,16290,16290,16290,0
20230612,171800,40948293060,16290,16290,16290,16290,0
20230612,171700,40948293060,16290,16290,16290,16290,0
20230612,171600,40948293060,16290,16290,16290,16290,0
20230612,171500,40948293060,16290,16290,16290,16290,0
20230612,171400,40948293060,16290,16290,16290,16290,0
20230612,171300,40948293060,16290,16290,16290,16290,0
20230612,171200,40948293060,16290,16290,16290,16290,0
20230612,171100,40948293060,16290,16290,16290,16290,0
20230612,171000,40948293060,16290,16290,16290,16290,0
20230612,170900,40948293060,16290,16290,16290,16290,0
20230612,170800,40948293060,16290,16290,16290,16290,0
20230612,170700,40948293060,16290,16290,16290,16290,0
20230612,170600,40948293060,16290,16290,16290,16290,0
20230612,170500,40948293060,16290,16290,16290,16290,0
20230612,170400,40948293060,16290,16290,16290,16290,0
20230612,170300,40948293060,16290,16290,16290,16290,0
20230612,170200,40948293060,16290,16290,16290,16290,0
20230612,170100,40948293060,16290,16290,16290,16290,0
20230612,170000,40948293060,16290,16290,16290,16290,0
20230612,165900,40948293060,16290,16290,16290,16290,0
20230612,165800,40948293060,16290,16290,16290,16290,0
20230612,165700,40948293060,16290,16290,16290,16290,0
20230612,165600,40948293060,16290,16290,16290,16290,42081
20230612,165500,40948293060,16290,16290,16290,16290,0
20230612,165400,40948293060,16290,16290,16290,16290,0
20230612,165300,40948293060,16290,16290,16290,16290,0
20230612,165200,40948293060,16290,16290,16290,16290,0
20230612,165100,40948293060,16290,16290,16290,16290,0
20230612,165000,40948293060,16290,16290,16290,16290,0
20230612,164900,40948293060,16290,16290,16290,16290,0
20230612,164800,40948293060,16290,16290,16290,16290,0
20230612,164700,40948293060,16290,16290,16290,16290,0
20230612,164600,40948293060,16290,16290,16290,16290,0
20230612,164500,40948293060,16290,16290,16290,16290,0
20230612,164400,40948293060,16290,16290,16290,16290,0
20230612,164300,40948293060,16290,16290,16290,16290,0
20230612,164200,40948293060,16290,16290,16290,16290,0
20230612,164100,40948293060,16290,16290,16290,16290,0
20230612,164000,40948293060,16290,16290,16290,16290,0
20230612,163900,40948293060,16290,16290,16290,16290,0
20230612,163800,40948293060,16290,16290,16290,16290,0
20230612,163700,40948293060,16290,16290,16290,16290,0
20230612,163600,40948293060,16290,16290,16290,16290,0
20230612,163500,40948293060,16290,16290,16290,16290,0
20230612,163400,40948293060,16290,16290,16290,16290,0
20230612,163300,40948293060,16290,16290,16290,16290,0
20230612,163200,40948293060,16290,16290,16290,16290,0
20230612,163100,40948293060,16290,16290,16290,16290,0
20230612,163000,40948293060,16290,16290,16290,16290,0
20230612,162900,40948293060,16290,16290,16290,16290,0
20230612,162800,40948293060,16290,16290,16290,16290,0
20230612,162700,40948293060,16290,16290,16290,16290,0
20230612,162600,40948293060,16290,16290,16290,16290,42081
20230612,162500,40948293060,16290,16290,16290,16290,0
20230612,162400,40948293060,16290,16290,16290,16290,0
20230612,162300,40948293060,16290,16290,16290,16290,0
20230612,162200,40948293060,16290,16290,16290,16290,0
20230612,162100,40948293060,16290,16290,16290,16290,0
20230612,162000,40948293060,16290,16290,16290,16290,0
20230612,161900,40948293060,16290,16290,16290,16290,0
20230612,161800,40948293060,16290,16290,16290,16290,0
20230612,161700,40948293060,16290,16290,16290,16290,0
20230612,161600,40948293060,16290,16290,16290,16290,0
20230612,161500,40948293060,16290,16290,16290,16290,0
20230612,161400,40948293060,16290,16290,16290,16290,0
20230612,161300,40948293060,16290,16290,16290,16290,0
20230612,161200,40948293060,16290,16290,16290,16290,0
20230612,161100,40948293060,16290,16290,16290,16290,0
20230612,161000,40948293060,16290,16290,16290,16290,0
20230612,160900,40948293060,16290,16290,16290,16290,0
20230612,160800,40948293060,16290,16290,16290,16290,0
20230612,160700,40948293060,16290,16290,16290,16290,0
20230612,160600,40948293060,16290,16290,16290,16290,0
20230612,160500,40948293060,16290,16290,16290,16290,0
20230612,160400,40948293060,16290,16290,16290,16290,0
20230612,160300,40948293060,16290,16290,16290,16290,0
20230612,160200,40948293060,16290,16290,16290,16290,0
20230612,160100,40948293060,16290,16290,16290,16290,0
20230612,160000,40948293060,16290,16290,16290,16290,0
20230612,155900,40948293060,16290,16290,16290,16290,0
20230612,155800,40948293060,16290,16290,16290,16290,0
20230612,155700,40948293060,16290,16290,16290,16290,0
20230612,155600,40948293060,16290,16290,16290,16290,42081
20230612,155500,40948293060,16290,16290,16290,16290,0
20230612,155400,40948293060,16290,16290,16290,16290,0
20230612,155300,40948293060,16290,16290,16290,16290,0
20230612,155200,40948293060,16290,16290,16290,16290,0
20230612,155100,40948293060,16290,16290,16290,16290,0
20230612,155000,40948293060,16290,16290,16290,16290,0
20230612,154900,40948293060,16290,16290,16290,16290,0
20230612,154800,40948293060,16290,16290,16290,16290,0
20230612,154700,40948293060,16290,16290,16290,16290,0
20230612,154600,40948293060,16290,16290,16290,16290,0
20230612,154500,40948293060,16290,16290,16290,16290,0
20230612,154400,40948293060,16290,16290,16290,16290,0
20230612,154300,40948293060,16290,16290,16290,16290,0
20230612,154200,40948293060,16290,16290,16290,16290,0
20230612,154100,40948293060,16290,16290,16290,16290,0
20230612,154000,40948293060,16290,16290,16290,16290,0
20230612,153900,40948293060,16290,16290,16290,16290,0
20230612,153800,40948293060,16290,16290,16290,16290,0
20230612,153700,40948293060,16290,16290,16290,16290,0
20230612,153600,40948293060,16290,16290,16290,16290,0
20230612,153500,40948293060,16290,16290,16290,16290,0
20230612,153400,40948293060,16290,16290,16290,16290,0
20230612,153300,40948293060,16290,16290,16290,16290,0
20230612,153200,40948293060,16290,16290,16290,16290,0
20230612,153100,40948293060,16290,16290,16290,16290,0
20230612,153000,40948293060,16290,16290,16290,16290,42081
20230612,152900,40262793570,16290,16290,16290,16290,0
20230612,152800,40262793570,16290,16290,16290,16290,0
20230612,152700,40262793570,16290,16290,16290,16290,0
20230612,152600,40262793570,16290,16290,16290,16290,0
20230612,152500,40262793570,16290,16290,16290,16290,0
20230612,152400,40262793570,16290,16290,16290,16290,0
20230612,152300,40262793570,16290,16290,16290,16290,0
20230612,152200,40262793570,16290,16290,16290,16290,0
20230612,152100,40262793570,16290,16290,16290,16290,0
20230612,152000,40262793570,16290,16290,16290,16290,0
20230612,151900,40262793570,16290,16290,16300,16280,4177
20230612,151800,40194743900,16290,16290,16300,16280,2682
20230612,151700,40151062300,16290,16290,16290,16280,2779
20230612,151600,40105793580,16300,16280,16300,16270,5186
20230612,151500,40021364730,16280,16270,16280,16270,931
20230612,151400,40006215890,16270,16290,16290,16270,7772
20230612,151300,39879689510,16280,16280,16290,16280,238
20230612,151200,39875813020,16290,16290,16290,16280,2860
20230612,151100,39829225530,16290,16300,16310,16280,4554
20230612,151000,39755019620,16310,16310,16310,16290,2176
20230612,150900,39719545470,16310,16290,16310,16290,3132
20230612,150800,39668464680,16290,16290,16320,16290,2598
20230612,150700,39626105120,16290,16310,16310,16290,3351
20230612,150600,39571465640,16300,16290,16320,16290,5706
20230612,150500,39478431130,16300,16270,16300,16270,3760
20230612,150400,39417188860,16280,16290,16300,16270,2130
20230612,150300,39382509860,16290,16270,16290,16260,8023
20230612,150200,39251995000,16270,16280,16290,16270,2083
20230612,150100,39218083670,16290,16290,16300,16280,2064
20230612,150000,39184459070,16290,16290,16300,16290,1186
20230612,145900,39165136030,16290,16290,16300,16290,742
20230612,145800,39153044310,16290,16290,16300,16290,768
20230612,145700,39140529380,16300,16280,16300,16280,2283
20230612,145600,39103338790,16280,16260,16290,16250,7814
20230612,145500,38976217350,16260,16250,16270,16250,3586
20230612,145400,38917917240,16260,16260,16270,16250,7464
20230612,145300,38796602830,16260,16270,16280,16260,6895
20230612,145200,38684460590,16270,16270,16280,16270,1361
20230612,145100,38662312990,16280,16280,16290,16270,5480
20230612,145000,38573133710,16280,16280,16290,16280,1378
20230612,144900,38550696440,16280,16280,16290,16280,901
20230612,144800,38536026350,16290,16280,16290,16280,1708
20230612,144700,38508214340,16280,16280,16290,16280,1372
20230612,144600,38485876180,16280,16290,16300,16280,2834
20230612,144500,38439716380,16290,16300,16300,16290,1474
20230612,144400,38415700830,16300,16290,16300,16290,1791
20230612,144300,38386520280,16290,16300,16300,16290,3097
20230612,144200,38336050860,16300,16300,16310,16300,1005
20230612,144100,38319667790,16300,16300,16310,16300,528
20230612,144000,38311058340,16300,16300,16310,16280,9763
20230612,143900,38151988310,16300,16300,16310,16300,1290
20230612,143800,38130959110,16300,16300,16310,16300,1190
20230612,143700,38111558160,16300,16310,16310,16300,649
20230612,143600,38100974540,16300,16290,16310,16290,3176
20230612,143500,38049202240,16290,16290,16300,16290,1331
20230612,143400,38027518020,16290,16290,16300,16290,485
20230612,143300,38019615620,16290,16290,16300,16280,1529
20230612,143200,37994707980,16290,16280,16300,16280,2101
20230612,143100,37960482450,16280,16300,16300,16280,1589
20230612,143000,37934596940,16290,16280,16300,16280,2666
20230612,142900,37891181010,16280,16280,16290,16270,6746
20230612,142800,37781350290,16280,16290,16290,16280,1207
20230612,142700,37761694450,16280,16290,16300,16280,2201
20230612,142600,37725844920,16280,16290,16300,16280,6329
20230612,142500,37622773070,16300,16290,16300,16290,1775
20230612,142400,37593856210,16300,16290,16300,16290,1697
20230612,142300,37566210280,16290,16300,16300,16290,1260
20230612,142200,37545684600,16290,16300,16310,16290,2829
20230612,142100,37499576370,16310,16310,16310,16300,1470
20230612,142000,37475611770,16310,16300,16310,16300,1383
20230612,141900,37453064820,16300,16300,16310,16300,1909
20230612,141800,37421945800,16300,16310,16320,16300,2372
20230612,141700,37383262040,16310,16310,16320,16310,782
20230612,141600,37370505700,16310,16310,16320,16300,2598
20230612,141500,37328131760,16310,16300,16310,16300,1265
20230612,141400,37307509220,16310,16310,16330,16310,515
20230612,141300,37299108300,16310,16310,16330,16290,3040
20230612,141200,37249526830,16310,16310,16340,16290,2286
20230612,141100,37212210180,16320,16300,16330,16290,5202
20230612,141000,37127393100,16310,16320,16320,16310,1789
20230612,140900,37098205730,16310,16310,16340,16290,3157
20230612,140800,37046692110,16310,16310,16330,16300,2421
20230612,140700,37007213830,16310,16310,16350,16300,7010
20230612,140600,36892798630,16310,16310,16340,16290,7195
20230612,140500,36775397730,16310,16300,16320,16300,1262
20230612,140400,36754814590,16300,16290,16310,16290,2725
20230612,140300,36710405450,16290,16280,16300,16280,2569
20230612,140200,36668558870,16290,16290,16300,16280,754
20230612,140100,36656275920,16290,16290,16300,16280,2738
20230612,140000,36611676650,16290,16290,16310,16290,955
20230612,135900,36596108440,16300,16300,16310,16290,4976
20230612,135800,36515003030,16300,16310,16320,16300,1712
20230612,135700,36487085220,16310,16310,16320,16310,1144
20230612,135600,36468424570,16310,16320,16330,16300,2209
20230612,135500,36432385420,16330,16290,16330,16290,4804
20230612,135400,36354072020,16290,16290,16300,16290,1367
20230612,135300,36331801070,16290,16290,16300,16280,4859
20230612,135200,36252672930,16280,16290,16290,16280,4227
20230612,135100,36183826850,16290,16290,16300,16290,1427
20230612,135000,36160577000,16290,16300,16310,16290,2751
20230612,134900,36115740850,16300,16310,16310,16300,1157
20230612,134800,36096879470,16300,16310,16310,16300,1887
20230612,134700,36066109030,16310,16310,16320,16310,893
20230612,134600,36051543090,16310,16310,16320,16300,2746
20230612,134500,36006758510,16310,16300,16310,16300,1468
20230612,134400,35982823100,16300,16310,16310,16300,2044
20230612,134300,35949501100,16310,16320,16320,16300,2633
20230612,134200,35906560280,16320,16320,16330,16310,1569
20230612,134100,35880962440,16320,16310,16330,16300,2328
20230612,134000,35842985620,16300,16300,16310,16300,2533
20230612,133900,35801681420,16300,16300,16310,16290,2041
20230612,133800,35768413430,16290,16280,16310,16270,4205
20230612,133700,35699914910,16280,16300,16300,16270,11231
20230612,133600,35516953720,16310,16300,16310,16300,2719
20230612,133500,35472627470,16300,16300,16310,16300,3012
20230612,133400,35423529010,16310,16310,16320,16300,2009
20230612,133300,35390762760,16320,16320,16320,16300,15923
20230612,133200,35131093360,16320,16330,16330,16320,2776
20230612,133100,35085787570,16320,16330,16330,16320,2077
20230612,133000,35051874950,16330,16340,16340,16320,1590
20230612,132900,35025905860,16330,16330,16340,16320,2959
20230612,132800,34977585420,16330,16330,16340,16330,1266
20230612,132700,34956910580,16340,16340,16340,16330,1540
20230612,132600,34931753110,16340,16330,16340,16330,1912
20230612,132500,34900529490,16330,16330,16330,16320,879
20230612,132400,34886178840,16330,16320,16330,16320,2026
20230612,132300,34853105990,16330,16320,16330,16320,3220
20230612,132200,34800546990,16330,16330,16330,16320,1334
20230612,132100,34778772940,16320,16330,16330,16320,2804
20230612,132000,34732994290,16320,16330,16330,16320,1595
20230612,131900,34706948030,16330,16330,16340,16330,1289
20230612,131800,34685897850,16320,16340,16340,16320,9912
20230612,131700,34524054080,16340,16340,16340,16330,1386
20230612,131600,34501407080,16340,16340,16340,16330,1370
20230612,131500,34479021370,16340,16330,16350,16320,6547
20230612,131400,34372067040,16340,16330,16340,16330,2590
20230612,131300,34329762260,16330,16320,16360,16320,4737
20230612,131200,34252407250,16330,16350,16370,16320,20967
20230612,131100,33909920670,16350,16350,16360,16340,2768
20230612,131000,33864655610,16350,16360,16360,16350,1417
20230612,130900,33841486500,16360,16360,16360,16340,3796
20230612,130800,33779422280,16350,16360,16360,16350,3997
20230612,130700,33714069420,16360,16360,16360,16340,11064
20230612,130600,33533173010,16360,16360,16360,16350,1579
20230612,130500,33507344170,16360,16380,16380,16350,5440
20230612,130400,33418304000,16380,16390,16390,16380,2633
20230612,130300,33375159180,16390,16390,16400,16380,1458
20230612,130200,33351262720,16390,16380,16390,16370,1386
20230612,130100,33328562590,16380,16370,16380,16360,1531
20230612,130000,33303502180,16370,16370,16370,16360,1565
20230612,125900,33277890310,16360,16360,16370,16360,1379
20230612,125800,33255322890,16370,16360,16370,16360,1746
20230612,125700,33226751890,16370,16390,16390,16360,3325
20230612,125600,33172315250,16390,16390,16410,16380,4288
20230612,125500,33102015940,16390,16370,16400,16370,1620
20230612,125400,33075477090,16380,16370,16380,16370,1426
20230612,125300,33052130320,16370,16360,16370,16360,892
20230612,125200,33037529470,16370,16370,16380,16360,1712
20230612,125100,33009507270,16370,16350,16370,16350,1041
20230612,125000,32992478580,16360,16360,16370,16350,2197
20230612,124900,32956542040,16350,16360,16360,16350,1828
20230612,124800,32926648160,16350,16360,16360,16350,1262
20230612,124700,32906009270,16360,16370,16370,16350,5369
20230612,124600,32818213650,16370,16350,16370,16350,1797
20230612,124500,32788817890,16360,16370,16370,16350,2035
20230612,124400,32755527060,16360,16360,16370,16350,1498
20230612,124300,32731011870,16360,16360,16360,16350,2492
20230612,124200,32690245590,16360,16350,16370,16350,5147
20230612,124100,32606050000,16360,16370,16370,16350,4786
20230612,124000,32527748110,16370,16380,16380,16370,1377
20230612,123900,32505204580,16370,16380,16390,16370,2009
20230612,123800,32472305980,16390,16370,16390,16370,2165
20230612,123700,32436845150,16370,16370,16380,16370,1795
20230612,123600,32407448070,16370,16370,16380,16360,1856
20230612,123500,32377065530,16370,16380,16380,16370,1250
20230612,123400,32356599290,16380,16360,16380,16350,7637
20230612,123300,32231652590,16360,16370,16380,16360,3725
20230612,123200,32170683160,16380,16400,16400,16370,8592
20230612,123100,32029894880,16400,16400,16410,16390,1985
20230612,123000,31997341610,16410,16410,16410,16400,1346
20230612,122900,31975261530,16400,16410,16410,16400,2704
20230612,122800,31930909260,16410,16410,16410,16400,2063
20230612,122700,31897060140,16400,16400,16410,16390,2564
20230612,122600,31855011850,16400,16390,16400,16380,2821
20230612,122500,31808779400,16390,16380,16400,16370,1083
20230612,122400,31791037270,16380,16400,16400,16370,5330
20230612,122300,31703731820,16400,16420,16420,16390,19647
20230612,122200,31381432310,16410,16420,16430,16410,6660
20230612,122100,31272106140,16430,16420,16430,16420,2200
20230612,122000,31235981090,16420,16420,16430,16420,785
20230612,121900,31223088290,16430,16430,16430,16420,2355
20230612,121800,31184395810,16430,16440,16440,16430,991
20230612,121700,31168111600,16430,16430,16440,16430,1342
20230612,121600,31146054650,16430,16440,16450,16430,1143
20230612,121500,31127270970,16440,16430,16450,16430,1270
20230612,121400,31106395030,16430,16440,16440,16430,1303
20230612,121300,31084985140,16440,16430,16450,16420,1768
20230612,121200,31055927870,16430,16430,16430,16420,1824
20230612,121100,31025969590,16430,16420,16440,16420,1270
20230612,121000,31005103590,16430,16420,16430,16420,2273
20230612,120900,30967767260,16420,16420,16430,16420,1608
20230612,120800,30941357420,16420,16430,16430,16420,1290
20230612,120700,30920168400,16430,16420,16430,16420,1169
20230612,120600,30900965580,16430,16420,16440,16420,1787
20230612,120500,30871604720,16420,16420,16430,16420,2355
20230612,120400,30832920010,16420,16450,16450,16410,13430
20230612,120300,30612280460,16450,16450,16460,16450,1495
20230612,120200,30587686100,16450,16460,16460,16450,2272
20230612,120100,30550311640,16460,16450,16460,16450,1477
20230612,120000,30526008560,16450,16460,16460,16450,1097
20230612,115900,30507961430,16460,16450,16460,16450,2198
20230612,115800,30471797470,16460,16450,16460,16450,973
20230612,115700,30455789300,16460,16460,16460,16450,1150
20230612,115600,30436868270,16450,16450,16460,16450,1226
20230612,115500,30416697820,16450,16460,16470,16450,1073
20230612,115400,30399040260,16460,16450,16470,16450,2529
20230612,115300,30357423450,16460,16450,16460,16440,2359
20230612,115200,30318623920,16440,16450,16460,16440,1235
20230612,115100,30298315040,16450,16450,16460,16440,4523
20230612,115000,30223918860,16450,16460,16460,16440,7969
20230612,114900,30092845860,16460,16460,16470,16460,1672
20230612,114800,30065321660,16470,16470,16470,16460,1353
20230612,114700,30043047580,16460,16460,16470,16460,1046
20230612,114600,30025827630,16470,16450,16480,16450,3598
20230612,114500,29966598560,16450,16440,16450,16440,5021
20230612,114400,29884038620,16440,16450,16450,16440,1746
20230612,114300,29855328490,16450,16440,16460,16440,1520
20230612,114200,29830328570,16440,16460,16460,16430,12763
20230612,114100,29620389780,16470,16460,16470,16460,1604
20230612,114000,29593977720,16460,16460,16480,16460,3035
20230612,113900,29543998130,16460,16460,16470,16460,922
20230612,113800,29528821650,16460,16460,16470,16460,2001
20230612,113700,29495883190,16460,16470,16470,16460,3085
20230612,113600,29445100150,16470,16480,16480,16460,3410
20230612,113500,29388943790,16470,16470,16490,16470,2453
20230612,113400,29348520340,16480,16480,16480,16470,1351
20230612,113300,29326266830,16480,16480,16490,16470,2038
20230612,113200,29292687370,16480,16480,16490,16480,1772
20230612,113100,29263475610,16480,16490,16490,16480,1251
20230612,113000,29242855520,16480,16480,16490,16480,2878
20230612,112900,29195425490,16480,16480,16480,16470,1700
20230612,112800,29167419950,16480,16470,16480,16460,1917
20230612,112700,29135846940,16470,16470,16470,16460,4756
20230612,112600,29057537500,16470,16490,16500,16470,6317
20230612,112500,28953444290,16490,16510,16510,16490,5821
20230612,112400,28857391430,16510,16510,16510,16500,1796
20230612,112300,28827747010,16510,16500,16510,16490,4345
20230612,112200,28756039230,16500,16490,16510,16490,2502
20230612,112100,28714767110,16490,16480,16490,16480,1114
20230612,112000,28696405610,16490,16490,16500,16480,4060
20230612,111900,28629473580,16500,16490,16500,16480,2485
20230612,111800,28588493370,16490,16490,16500,16480,3696
20230612,111700,28527548300,16500,16520,16520,16490,12737
20230612,111600,28317397420,16520,16510,16520,16500,8688
20230612,111500,28173970750,16510,16510,16520,16510,1766
20230612,111400,28144812630,16510,16510,16520,16500,2476
20230612,111300,28103930870,16510,16530,16540,16500,21322
20230612,111200,27751792780,16540,16540,16540,16520,5229
20230612,111100,27665355190,16530,16550,16550,16530,4862
20230612,111000,27584948050,16550,16530,16550,16530,6156
20230612,110900,27483130710,16540,16550,16560,16530,5598
20230612,110800,27390533770,16540,16530,16540,16530,2048
20230612,110700,27356663450,16530,16560,16570,16530,10861
20230612,110600,27176931180,16560,16570,16580,16560,2333
20230612,110500,27138274570,16560,16560,16570,16560,1373
20230612,110400,27115535370,16560,16560,16570,16560,2357
20230612,110300,27076495630,16570,16600,16600,16560,16865
20230612,110200,26796874670,16600,16600,16610,16590,6103
20230612,110100,26695597460,16590,16600,16610,16590,5982
20230612,110000,26596301120,16610,16600,16620,16600,2893
20230612,105900,26548245430,16610,16630,16630,16600,3183
20230612,105800,26495359370,16620,16610,16630,16610,7150
20230612,105700,26376524600,16630,16610,16630,16600,3657
20230612,105600,26315797180,16610,16610,16620,16600,7379
20230612,105500,26193201330,16610,16610,16630,16600,1733
20230612,105400,26164406850,16620,16610,16620,16600,4888
20230612,105300,26083222080,16610,16620,16620,16600,1400
20230612,105200,26059964780,16610,16610,16630,16600,8873
20230612,105100,25912623600,16610,16620,16620,16610,1182
20230612,105000,25892983810,16610,16630,16630,16600,4552
20230612,104900,25817360670,16620,16640,16640,16620,1401
20230612,104800,25794066680,16630,16630,16640,16620,1975
20230612,104700,25761216230,16640,16620,16640,16620,2542
20230612,104600,25718945270,16620,16620,16630,16620,1579
20230612,104500,25692698020,16630,16610,16640,16610,4299
20230612,104400,25621231210,16610,16610,16620,16600,25436
20230612,104300,25198740240,16620,16620,16630,16610,2346
20230612,104200,25159753680,16620,16630,16650,16620,2059
20230612,104100,25125510630,16630,16640,16650,16620,1784
20230612,104000,25095838080,16640,16640,16650,16640,1666
20230612,103900,25068106920,16650,16610,16650,16610,7331
20230612,103800,24946169330,16610,16620,16630,16610,11480
20230612,103700,24755437520,16620,16640,16640,16620,5154
20230612,103600,24669714930,16630,16660,16670,16630,9170
20230612,103500,24517015100,16660,16670,16670,16660,2043
20230612,103400,24482967930,16660,16650,16680,16640,4960
20230612,103300,24400344470,16650,16620,16650,16620,5161
20230612,103200,24314494790,16620,16620,16630,16610,2031
20230612,103100,24280735200,16620,16620,16630,16610,1703
20230612,103000,24252428260,16620,16630,16630,16620,7712
20230612,102900,24124221280,16620,16640,16640,16620,3260
20230612,102800,24070010710,16630,16630,16630,16620,4341
20230612,102700,23997840720,16620,16640,16650,16620,8493
20230612,102600,23856600630,16640,16620,16640,16620,4142
20230612,102500,23787707570,16630,16650,16670,16620,11463
20230612,102400,23596900230,16650,16640,16650,16640,1203
20230612,102300,23576877230,16640,16650,16650,16640,2388
20230612,102200,23537135690,16640,16650,16650,16630,1954
20230612,102100,23504614790,16650,16660,16660,16630,17856
20230612,102000,23207458170,16660,16680,16680,16650,15579
20230612,101900,22947830730,16690,16690,16700,16690,3185
20230612,101800,22894660270,16700,16680,16700,16680,3863
20230612,101700,22830195790,16690,16670,16690,16670,3302
20230612,101600,22775121120,16680,16680,16690,16670,3956
20230612,101500,22709134960,16680,16730,16730,16670,15799
20230612,101400,22445420020,16720,16740,16740,16720,4956
20230612,101300,22362526530,16730,16730,16740,16720,6725
20230612,101200,22250031430,16730,16770,16770,16720,11603
20230612,101100,22055641610,16780,16790,16790,16770,3250
20230612,101000,22001103110,16790,16790,16800,16780,8008
20230612,100900,21866666520,16780,16800,16800,16780,2743
20230612,100800,21820607620,16790,16770,16800,16770,11687
20230612,100700,21624347040,16790,16770,16790,16770,6500
20230612,100600,21515265580,16780,16790,16790,16780,7960
20230612,100500,21381668880,16780,16790,16790,16780,1789
20230612,100400,21351640020,16790,16770,16800,16770,10451
20230612,100300,21176212860,16780,16760,16780,16750,9572
20230612,100200,21015686080,16760,16750,16770,16750,8756
20230612,100100,20868967950,16750,16760,16770,16750,2798
20230612,100000,20822080130,16760,16750,16770,16740,5014
20230612,095900,20738064520,16760,16750,16760,16750,3094
20230612,095800,20686231920,16750,16720,16760,16700,12727
20230612,095700,20473268140,16710,16710,16730,16710,3880
20230612,095600,20408409880,16710,16730,16740,16700,4665
20230612,095500,20330407960,16730,16730,16740,16720,5970
20230612,095400,20230522360,16740,16740,16750,16730,4086
20230612,095300,20162119840,16750,16720,16750,16720,3559
20230612,095200,20102547830,16720,16730,16740,16710,9923
20230612,095100,19936595750,16720,16730,16730,16710,5264
20230612,095000,19848592880,16720,16730,16740,16720,4394
20230612,094900,19775113070,16720,16690,16720,16680,9302
20230612,094800,19619776670,16690,16700,16700,16680,7409
20230612,094700,19496146040,16690,16690,16700,16680,7608
20230612,094600,19369160560,16680,16760,16760,16680,20668
20230612,094500,19023728470,16760,16790,16800,16750,7742
20230612,094400,18893866400,16790,16750,16790,16740,23334
20230612,094300,18502970340,16750,16730,16750,16720,11831
20230612,094200,18305067880,16720,16780,16780,16720,27371
20230612,094100,17846681410,16800,16850,16860,16770,17054
20230612,094000,17559874310,16860,16870,16880,16850,12656
20230612,093900,17346309370,16870,16890,16890,16850,14227
20230612,093800,17106354820,16880,16890,16900,16850,20292
20230612,093700,16763604500,16890,16870,16900,16860,45600
20230612,093600,15993678300,16870,16870,16880,16860,31026
20230612,093500,15470118280,16870,16870,16890,16850,36643
20230612,093400,14852076070,16870,16790,16890,16790,99457
20230612,093300,13177062860,16790,16770,16800,16760,54043
20230612,093200,12269685480,16770,16770,16780,16760,19306
20230612,093100,11945907880,16770,16720,16780,16710,42364
20230612,093000,11236209130,16720,16700,16740,16700,14575
20230612,092900,10992530320,16610,16680,16740,16610,34334
20230612,092800,10419302430,16680,16720,16730,16680,16113
20230612,092700,10150178800,16720,16700,16750,16690,62329
20230612,092600,9108078850,16700,16650,16700,16640,57638
20230612,092500,8146941060,16650,16650,16650,16620,11624
20230612,092400,7953516060,16650,16660,16680,16610,28264
20230612,092300,7483052290,16660,16650,16670,16640,20847
20230612,092200,7135832900,16650,16610,16650,16610,47795
20230612,092100,6340625370,16610,16620,16620,16600,11137
20230612,092000,6155582550,16620,16580,16620,16570,29642
20230612,091900,5663398750,16590,16600,16600,16580,10005
20230612,091800,5497400980,16600,16570,16600,16570,11755
20230612,091700,5302414620,16580,16520,16580,16520,12473
20230612,091600,5096013790,16530,16530,16540,16520,1669
20230612,091500,5068423960,16530,16530,16540,16520,7210
20230612,091400,4949259960,16540,16520,16540,16510,6863
20230612,091300,4835831450,16530,16550,16550,16520,5711
20230612,091200,4741457880,16560,16540,16560,16530,8404
20230612,091100,4602418020,16540,16530,16560,16520,10766
20230612,091000,4424317710,16530,16550,16570,16520,11488
20230612,090900,4234269680,16550,16580,16580,16550,9978
20230612,090800,4068940570,16580,16580,16620,16570,35554
20230612,090700,3478930960,16570,16560,16580,16550,11595
20230612,090600,3286949100,16560,16590,16600,16560,12599
20230612,090500,3077985250,16600,16610,16620,16590,11150
20230612,090400,2892838300,16610,16600,16620,16570,27827
20230612,090300,2431027500,16600,16580,16640,16570,49719
20230612,090200,1605028620,16580,16570,16590,16560,34136
20230612,090100,1039284270,16570,16380,16590,16380,39036
20230612,090000,395568760,16380,16340,16380,16330,23785