KissMeData/034220/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200000,32962465610,16590,16590,16590,16590,544650
20230616,195900,32962465610,16590,16590,16590,16590,0
20230616,195800,32962465610,16590,16590,16590,16590,0
20230616,195700,32962465610,16590,16590,16590,16590,0
20230616,195600,32962465610,16590,16590,16590,16590,0
20230616,195500,32962465610,16590,16590,16590,16590,0
20230616,195400,32962465610,16590,16590,16590,16590,0
20230616,195300,32962465610,16590,16590,16590,16590,0
20230616,195200,32962465610,16590,16590,16590,16590,0
20230616,195100,32962465610,16590,16590,16590,16590,0
20230616,195000,32962465610,16590,16590,16590,16590,0
20230616,194900,32962465610,16590,16590,16590,16590,0
20230616,194800,32962465610,16590,16590,16590,16590,0
20230616,194700,32962465610,16590,16590,16590,16590,0
20230616,194600,32962465610,16590,16590,16590,16590,0
20230616,194500,32962465610,16590,16590,16590,16590,0
20230616,194400,32962465610,16590,16590,16590,16590,0
20230616,194300,32962465610,16590,16590,16590,16590,0
20230616,194200,32962465610,16590,16590,16590,16590,0
20230616,194100,32962465610,16590,16590,16590,16590,0
20230616,194000,32962465610,16590,16590,16590,16590,0
20230616,193900,32962465610,16590,16590,16590,16590,0
20230616,193800,32962465610,16590,16590,16590,16590,0
20230616,193700,32962465610,16590,16590,16590,16590,0
20230616,193600,32962465610,16590,16590,16590,16590,0
20230616,193500,32962465610,16590,16590,16590,16590,0
20230616,193400,32962465610,16590,16590,16590,16590,0
20230616,193300,32962465610,16590,16590,16590,16590,0
20230616,193200,32962465610,16590,16590,16590,16590,0
20230616,193100,32962465610,16590,16590,16590,16590,0
20230616,193000,32962465610,16590,16590,16590,16590,544650
20230616,192900,32962465610,16590,16590,16590,16590,0
20230616,192800,32962465610,16590,16590,16590,16590,0
20230616,192700,32962465610,16590,16590,16590,16590,0
20230616,192600,32962465610,16590,16590,16590,16590,0
20230616,192500,32962465610,16590,16590,16590,16590,0
20230616,192400,32962465610,16590,16590,16590,16590,0
20230616,192300,32962465610,16590,16590,16590,16590,0
20230616,192200,32962465610,16590,16590,16590,16590,0
20230616,192100,32962465610,16590,16590,16590,16590,0
20230616,192000,32962465610,16590,16590,16590,16590,0
20230616,191900,32962465610,16590,16590,16590,16590,0
20230616,191800,32962465610,16590,16590,16590,16590,0
20230616,191700,32962465610,16590,16590,16590,16590,0
20230616,191600,32962465610,16590,16590,16590,16590,0
20230616,191500,32962465610,16590,16590,16590,16590,0
20230616,191400,32962465610,16590,16590,16590,16590,0
20230616,191300,32962465610,16590,16590,16590,16590,0
20230616,191200,32962465610,16590,16590,16590,16590,0
20230616,191100,32962465610,16590,16590,16590,16590,0
20230616,191000,32962465610,16590,16590,16590,16590,0
20230616,190900,32962465610,16590,16590,16590,16590,0
20230616,190800,32962465610,16590,16590,16590,16590,0
20230616,190700,32962465610,16590,16590,16590,16590,0
20230616,190600,32962465610,16590,16590,16590,16590,0
20230616,190500,32962465610,16590,16590,16590,16590,0
20230616,190400,32962465610,16590,16590,16590,16590,0
20230616,190300,32962465610,16590,16590,16590,16590,0
20230616,190200,32962465610,16590,16590,16590,16590,0
20230616,190100,32962465610,16590,16590,16590,16590,0
20230616,190000,32962465610,16590,16590,16590,16590,544650
20230616,185900,32962465610,16590,16590,16590,16590,0
20230616,185800,32962465610,16590,16590,16590,16590,0
20230616,185700,32962465610,16590,16590,16590,16590,0
20230616,185600,32962465610,16590,16590,16590,16590,0
20230616,185500,32962465610,16590,16590,16590,16590,0
20230616,185400,32962465610,16590,16590,16590,16590,0
20230616,185300,32962465610,16590,16590,16590,16590,0
20230616,185200,32962465610,16590,16590,16590,16590,0
20230616,185100,32962465610,16590,16590,16590,16590,0
20230616,185000,32962465610,16590,16590,16590,16590,0
20230616,184900,32962465610,16590,16590,16590,16590,0
20230616,184800,32962465610,16590,16590,16590,16590,0
20230616,184700,32962465610,16590,16590,16590,16590,0
20230616,184600,32962465610,16590,16590,16590,16590,0
20230616,184500,32962465610,16590,16590,16590,16590,0
20230616,184400,32962465610,16590,16590,16590,16590,0
20230616,184300,32962465610,16590,16590,16590,16590,0
20230616,184200,32962465610,16590,16590,16590,16590,0
20230616,184100,32962465610,16590,16590,16590,16590,0
20230616,184000,32962465610,16590,16590,16590,16590,0
20230616,183900,32962465610,16590,16590,16590,16590,0
20230616,183800,32962465610,16590,16590,16590,16590,0
20230616,183700,32962465610,16590,16590,16590,16590,0
20230616,183600,32962465610,16590,16590,16590,16590,0
20230616,183500,32962465610,16590,16590,16590,16590,0
20230616,183400,32962465610,16590,16590,16590,16590,0
20230616,183300,32962465610,16590,16590,16590,16590,0
20230616,183200,32962465610,16590,16590,16590,16590,0
20230616,183100,32962465610,16590,16590,16590,16590,0
20230616,183000,32962465610,16590,16590,16590,16590,544650
20230616,182900,32962465610,16590,16590,16590,16590,0
20230616,182800,32962465610,16590,16590,16590,16590,0
20230616,182700,32962465610,16590,16590,16590,16590,0
20230616,182600,32962465610,16590,16590,16590,16590,0
20230616,182500,32962465610,16590,16590,16590,16590,0
20230616,182400,32962465610,16590,16590,16590,16590,0
20230616,182300,32962465610,16590,16590,16590,16590,0
20230616,182200,32962465610,16590,16590,16590,16590,0
20230616,182100,32962465610,16590,16590,16590,16590,0
20230616,182000,32962465610,16590,16590,16590,16590,0
20230616,181900,32962465610,16590,16590,16590,16590,0
20230616,181800,32962465610,16590,16590,16590,16590,0
20230616,181700,32962465610,16590,16590,16590,16590,0
20230616,181600,32962465610,16590,16590,16590,16590,0
20230616,181500,32962465610,16590,16590,16590,16590,0
20230616,181400,32962465610,16590,16590,16590,16590,0
20230616,181300,32962465610,16590,16590,16590,16590,0
20230616,181200,32962465610,16590,16590,16590,16590,0
20230616,181100,32962465610,16590,16590,16590,16590,0
20230616,181000,32962465610,16590,16590,16590,16590,0
20230616,180900,32962465610,16590,16590,16590,16590,0
20230616,180800,32962465610,16590,16590,16590,16590,0
20230616,180700,32962465610,16590,16590,16590,16590,0
20230616,180600,32962465610,16590,16590,16590,16590,0
20230616,180500,32962465610,16590,16590,16590,16590,0
20230616,180400,32962465610,16590,16590,16590,16590,0
20230616,180300,32962465610,16590,16590,16590,16590,0
20230616,180200,32962465610,16590,16590,16590,16590,0
20230616,180100,32962465610,16590,16590,16590,16590,0
20230616,180000,32962465610,16590,16590,16590,16590,544650
20230616,175900,32962465610,16590,16590,16590,16590,0
20230616,175800,32962465610,16590,16590,16590,16590,0
20230616,175700,32962465610,16590,16590,16590,16590,0
20230616,175600,32962465610,16590,16590,16590,16590,0
20230616,175500,32962465610,16590,16590,16590,16590,0
20230616,175400,32962465610,16590,16590,16590,16590,0
20230616,175300,32962465610,16590,16590,16590,16590,0
20230616,175200,32962465610,16590,16590,16590,16590,0
20230616,175100,32962465610,16590,16590,16590,16590,0
20230616,175000,32962465610,16590,16590,16590,16590,0
20230616,174900,32962465610,16590,16590,16590,16590,0
20230616,174800,32962465610,16590,16590,16590,16590,0
20230616,174700,32962465610,16590,16590,16590,16590,0
20230616,174600,32962465610,16590,16590,16590,16590,0
20230616,174500,32962465610,16590,16590,16590,16590,0
20230616,174400,32962465610,16590,16590,16590,16590,0
20230616,174300,32962465610,16590,16590,16590,16590,0
20230616,174200,32962465610,16590,16590,16590,16590,0
20230616,174100,32962465610,16590,16590,16590,16590,0
20230616,174000,32962465610,16590,16590,16590,16590,0
20230616,173900,32962465610,16590,16590,16590,16590,0
20230616,173800,32962465610,16590,16590,16590,16590,0
20230616,173700,32962465610,16590,16590,16590,16590,0
20230616,173600,32962465610,16590,16590,16590,16590,0
20230616,173500,32962465610,16590,16590,16590,16590,0
20230616,173400,32962465610,16590,16590,16590,16590,0
20230616,173300,32962465610,16590,16590,16590,16590,0
20230616,173200,32962465610,16590,16590,16590,16590,0
20230616,173100,32962465610,16590,16590,16590,16590,0
20230616,173000,32962465610,16590,16590,16590,16590,544650
20230616,172900,32962465610,16590,16590,16590,16590,0
20230616,172800,32962465610,16590,16590,16590,16590,0
20230616,172700,32962465610,16590,16590,16590,16590,0
20230616,172600,32962465610,16590,16590,16590,16590,0
20230616,172500,32962465610,16590,16590,16590,16590,0
20230616,172400,32962465610,16590,16590,16590,16590,0
20230616,172300,32962465610,16590,16590,16590,16590,0
20230616,172200,32962465610,16590,16590,16590,16590,0
20230616,172100,32962465610,16590,16590,16590,16590,0
20230616,172000,32962465610,16590,16590,16590,16590,0
20230616,171900,32962465610,16590,16590,16590,16590,0
20230616,171800,32962465610,16590,16590,16590,16590,0
20230616,171700,32962465610,16590,16590,16590,16590,0
20230616,171600,32962465610,16590,16590,16590,16590,0
20230616,171500,32962465610,16590,16590,16590,16590,0
20230616,171400,32962465610,16590,16590,16590,16590,0
20230616,171300,32962465610,16590,16590,16590,16590,0
20230616,171200,32962465610,16590,16590,16590,16590,0
20230616,171100,32962465610,16590,16590,16590,16590,0
20230616,171000,32962465610,16590,16590,16590,16590,0
20230616,170900,32962465610,16590,16590,16590,16590,0
20230616,170800,32962465610,16590,16590,16590,16590,0
20230616,170700,32962465610,16590,16590,16590,16590,0
20230616,170600,32962465610,16590,16590,16590,16590,0
20230616,170500,32962465610,16590,16590,16590,16590,0
20230616,170400,32962465610,16590,16590,16590,16590,0
20230616,170300,32962465610,16590,16590,16590,16590,0
20230616,170200,32962465610,16590,16590,16590,16590,0
20230616,170100,32962465610,16590,16590,16590,16590,0
20230616,170000,32962465610,16590,16590,16590,16590,544650
20230616,165900,32962465610,16590,16590,16590,16590,0
20230616,165800,32962465610,16590,16590,16590,16590,0
20230616,165700,32962465610,16590,16590,16590,16590,0
20230616,165600,32962465610,16590,16590,16590,16590,0
20230616,165500,32962465610,16590,16590,16590,16590,0
20230616,165400,32962465610,16590,16590,16590,16590,0
20230616,165300,32962465610,16590,16590,16590,16590,0
20230616,165200,32962465610,16590,16590,16590,16590,0
20230616,165100,32962465610,16590,16590,16590,16590,0
20230616,165000,32962465610,16590,16590,16590,16590,0
20230616,164900,32962465610,16590,16590,16590,16590,0
20230616,164800,32962465610,16590,16590,16590,16590,0
20230616,164700,32962465610,16590,16590,16590,16590,0
20230616,164600,32962465610,16590,16590,16590,16590,0
20230616,164500,32962465610,16590,16590,16590,16590,0
20230616,164400,32962465610,16590,16590,16590,16590,0
20230616,164300,32962465610,16590,16590,16590,16590,0
20230616,164200,32962465610,16590,16590,16590,16590,0
20230616,164100,32962465610,16590,16590,16590,16590,0
20230616,164000,32962465610,16590,16590,16590,16590,0
20230616,163900,32962465610,16590,16590,16590,16590,0
20230616,163800,32962465610,16590,16590,16590,16590,0
20230616,163700,32962465610,16590,16590,16590,16590,0
20230616,163600,32962465610,16590,16590,16590,16590,0
20230616,163500,32962465610,16590,16590,16590,16590,0
20230616,163400,32962465610,16590,16590,16590,16590,0
20230616,163300,32962465610,16590,16590,16590,16590,0
20230616,163200,32962465610,16590,16590,16590,16590,0
20230616,163100,32962465610,16590,16590,16590,16590,0
20230616,163000,32962465610,16590,16590,16590,16590,544650
20230616,162900,32962465610,16590,16590,16590,16590,0
20230616,162800,32962465610,16590,16590,16590,16590,0
20230616,162700,32962465610,16590,16590,16590,16590,0
20230616,162600,32962465610,16590,16590,16590,16590,0
20230616,162500,32962465610,16590,16590,16590,16590,0
20230616,162400,32962465610,16590,16590,16590,16590,0
20230616,162300,32962465610,16590,16590,16590,16590,0
20230616,162200,32962465610,16590,16590,16590,16590,0
20230616,162100,32962465610,16590,16590,16590,16590,0
20230616,162000,32962465610,16590,16590,16590,16590,0
20230616,161900,32962465610,16590,16590,16590,16590,0
20230616,161800,32962465610,16590,16590,16590,16590,0
20230616,161700,32962465610,16590,16590,16590,16590,0
20230616,161600,32962465610,16590,16590,16590,16590,0
20230616,161500,32962465610,16590,16590,16590,16590,0
20230616,161400,32962465610,16590,16590,16590,16590,0
20230616,161300,32962465610,16590,16590,16590,16590,0
20230616,161200,32962465610,16590,16590,16590,16590,0
20230616,161100,32962465610,16590,16590,16590,16590,0
20230616,161000,32962465610,16590,16590,16590,16590,0
20230616,160900,32962465610,16590,16590,16590,16590,0
20230616,160800,32962465610,16590,16590,16590,16590,0
20230616,160700,32962465610,16590,16590,16590,16590,0
20230616,160600,32962465610,16590,16590,16590,16590,0
20230616,160500,32962465610,16590,16590,16590,16590,0
20230616,160400,32962465610,16590,16590,16590,16590,0
20230616,160300,32962465610,16590,16590,16590,16590,0
20230616,160200,32962465610,16590,16590,16590,16590,0
20230616,160100,32962465610,16590,16590,16590,16590,0
20230616,160000,32962465610,16590,16590,16590,16590,544650
20230616,155900,32962465610,16590,16590,16590,16590,0
20230616,155800,32962465610,16590,16590,16590,16590,0
20230616,155700,32962465610,16590,16590,16590,16590,0
20230616,155600,32962465610,16590,16590,16590,16590,0
20230616,155500,32962465610,16590,16590,16590,16590,0
20230616,155400,32962465610,16590,16590,16590,16590,0
20230616,155300,32962465610,16590,16590,16590,16590,0
20230616,155200,32962465610,16590,16590,16590,16590,0
20230616,155100,32962465610,16590,16590,16590,16590,0
20230616,155000,32962465610,16590,16590,16590,16590,0
20230616,154900,32962465610,16590,16590,16590,16590,0
20230616,154800,32962465610,16590,16590,16590,16590,0
20230616,154700,32962465610,16590,16590,16590,16590,0
20230616,154600,32962465610,16590,16590,16590,16590,0
20230616,154500,32962465610,16590,16590,16590,16590,0
20230616,154400,32962465610,16590,16590,16590,16590,0
20230616,154300,32962465610,16590,16590,16590,16590,0
20230616,154200,32962465610,16590,16590,16590,16590,0
20230616,154100,32962465610,16590,16590,16590,16590,0
20230616,154000,32962465610,16590,16590,16590,16590,0
20230616,153900,32962465610,16590,16590,16590,16590,0
20230616,153800,32962465610,16590,16590,16590,16590,0
20230616,153700,32962465610,16590,16590,16590,16590,0
20230616,153600,32962465610,16590,16590,16590,16590,0
20230616,153500,32962465610,16590,16590,16590,16590,0
20230616,153400,32962465610,16590,16590,16590,16590,0
20230616,153300,32962465610,16590,16590,16590,16590,0
20230616,153200,32962465610,16590,16590,16590,16590,0
20230616,153100,32962465610,16590,16590,16590,16590,0
20230616,153000,32962465610,16590,16590,16590,16590,1089300
20230616,152900,23926722110,16640,16640,16640,16640,0
20230616,152800,23926722110,16640,16640,16640,16640,0
20230616,152700,23926722110,16640,16640,16640,16640,0
20230616,152600,23926722110,16640,16640,16640,16640,0
20230616,152500,23926722110,16640,16640,16640,16640,0
20230616,152400,23926722110,16640,16640,16640,16640,0
20230616,152300,23926722110,16640,16640,16640,16640,0
20230616,152200,23926722110,16640,16640,16640,16640,0
20230616,152100,23926722110,16640,16640,16640,16640,0
20230616,152000,23926722110,16640,16640,16640,16640,0
20230616,151900,23926722110,16640,16660,16680,16640,6228
20230616,151800,23822977890,16640,16680,16680,16640,5400
20230616,151700,23732969160,16680,16650,16680,16640,8915
20230616,151600,23584540880,16650,16660,16660,16640,3683
20230616,151500,23523213690,16650,16660,16660,16650,3677
20230616,151400,23461979230,16650,16650,16660,16650,5959
20230616,151300,23362747670,16650,16650,16660,16650,3538
20230616,151200,23303826880,16650,16660,16670,16650,5414
20230616,151100,23213627790,16660,16670,16680,16660,3260
20230616,151000,23159284700,16670,16670,16680,16670,3248
20230616,150900,23105130210,16680,16670,16680,16670,3257
20230616,150800,23050820240,16670,16670,16680,16670,2826
20230616,150700,23003694430,16670,16670,16680,16670,2875
20230616,150600,22955755740,16670,16670,16680,16670,3484
20230616,150500,22897663440,16680,16680,16680,16670,2915
20230616,150400,22849056720,16670,16680,16690,16670,2345
20230616,150300,22809948610,16680,16680,16690,16670,3649
20230616,150200,22749086240,16670,16660,16690,16660,4820
20230616,150100,22668714950,16670,16680,16680,16660,2450
20230616,150000,22627867860,16670,16680,16680,16670,2645
20230616,145900,22583767350,16680,16690,16690,16670,2698
20230616,145800,22538766100,16690,16690,16690,16660,3141
20230616,145700,22486361120,16690,16660,16690,16660,6804
20230616,145600,22372925450,16660,16660,16670,16660,5405
20230616,145500,22282864150,16670,16660,16680,16660,6796
20230616,145400,22169555860,16660,16690,16690,16650,13382
20230616,145300,21946519940,16690,16700,16710,16680,9066
20230616,145200,21795145980,16710,16700,16710,16700,4301
20230616,145100,21723288680,16710,16710,16720,16700,6070
20230616,145000,21621858480,16720,16710,16720,16700,5611
20230616,144900,21528088680,16700,16720,16720,16700,4172
20230616,144800,21458382540,16710,16730,16730,16710,1628
20230616,144700,21431166440,16720,16710,16730,16710,6878
20230616,144600,21316157140,16720,16730,16730,16710,2190
20230616,144500,21279543900,16730,16730,16730,16710,6261
20230616,144400,21174883300,16720,16720,16730,16710,3967
20230616,144300,21108556060,16720,16730,16730,16710,4229
20230616,144200,21037850850,16730,16730,16740,16720,5068
20230616,144100,20953078180,16730,16740,16750,16730,3936
20230616,144000,20887182310,16740,16760,16760,16740,7790
20230616,143900,20756699320,16760,16760,16760,16750,6220
20230616,143800,20652452150,16760,16770,16780,16760,1786
20230616,143700,20622501410,16770,16770,16770,16760,2432
20230616,143600,20581717220,16770,16770,16770,16760,3938
20230616,143500,20515677000,16770,16760,16770,16760,2229
20230616,143400,20478298790,16760,16770,16770,16760,2071
20230616,143300,20443576140,16770,16770,16770,16760,3114
20230616,143200,20391359450,16770,16760,16770,16760,3801
20230616,143100,20327619620,16770,16760,16770,16760,1647
20230616,143000,20300003870,16770,16780,16790,16760,4352
20230616,142900,20227006120,16790,16780,16790,16780,5536
20230616,142800,20134097090,16780,16780,16790,16780,2322
20230616,142700,20095116470,16780,16780,16790,16780,1606
20230616,142600,20068156040,16780,16790,16790,16780,2233
20230616,142500,20030665930,16790,16780,16790,16780,1208
20230616,142400,20010385530,16790,16780,16790,16770,2601
20230616,142300,19966739080,16780,16780,16790,16770,8931
20230616,142200,19816872250,16780,16770,16780,16760,8740
20230616,142100,19670285690,16770,16760,16770,16760,1455
20230616,142000,19645885910,16760,16760,16770,16760,1674
20230616,141900,19617822010,16760,16770,16770,16760,1934
20230616,141800,19585394300,16760,16760,16770,16750,5476
20230616,141700,19493615350,16770,16760,16770,16760,934
20230616,141600,19477953730,16760,16770,16770,16760,1122
20230616,141500,19459138040,16770,16760,16770,16750,900
20230616,141400,19444052550,16760,16770,16770,16750,2016
20230616,141300,19410256970,16760,16770,16770,16760,1172
20230616,141200,19390605790,16770,16760,16780,16760,5993
20230616,141100,19290060460,16770,16760,16770,16750,2475
20230616,141000,19248568270,16760,16780,16780,16760,4483
20230616,140900,19173397810,16770,16780,16790,16770,2103
20230616,140800,19138114720,16790,16780,16790,16770,6685
20230616,140700,19025929060,16770,16780,16780,16770,1575
20230616,140600,18999502140,16770,16780,16780,16770,916
20230616,140500,18984134590,16780,16770,16780,16760,894
20230616,140400,18969139540,16770,16770,16780,16760,1744
20230616,140300,18939893940,16770,16770,16780,16770,1054
20230616,140200,18922211860,16770,16770,16770,16760,1704
20230616,140100,18893641130,16770,16780,16780,16760,925
20230616,140000,18878127620,16780,16780,16780,16760,1737
20230616,135900,18848998470,16780,16780,16780,16770,3123
20230616,135800,18796606950,16780,16770,16780,16760,8247
20230616,135700,18658270680,16760,16740,16770,16730,22218
20230616,135600,18286152140,16740,16740,16740,16730,1865
20230616,135500,18254937180,16740,16740,16740,16730,1221
20230616,135400,18234501100,16740,16730,16740,16720,3953
20230616,135300,18168368060,16730,16730,16730,16720,1563
20230616,135200,18142224490,16730,16730,16730,16720,1871
20230616,135100,18110930690,16730,16730,16740,16730,1941
20230616,135000,18078449210,16740,16730,16740,16730,5529
20230616,134900,17985937050,16730,16730,16730,16720,2619
20230616,134800,17942126280,16730,16730,16730,16720,1897
20230616,134700,17910389980,16720,16740,16740,16720,3501
20230616,134600,17851810280,16730,16750,16750,16730,5922
20230616,134500,17752650940,16750,16750,16750,16740,8616
20230616,134400,17608341150,16750,16740,16750,16740,968
20230616,134300,17592128010,16740,16740,16750,16740,1138
20230616,134200,17573077410,16740,16730,16740,16720,7302
20230616,134100,17450885590,16730,16730,16730,16720,1710
20230616,134000,17422284050,16720,16720,16720,16710,3423
20230616,133900,17365052070,16720,16720,16720,16710,230
20230616,133800,17361206940,16710,16720,16720,16700,3906
20230616,133700,17295936580,16720,16720,16720,16710,609
20230616,133600,17285754210,16720,16700,16720,16700,6043
20230616,133500,17184776830,16700,16710,16710,16700,974
20230616,133400,17168502930,16710,16710,16710,16700,1364
20230616,133300,17145713050,16710,16710,16710,16700,747
20230616,133200,17133234440,16710,16710,16710,16700,1127
20230616,133100,17114408930,16710,16720,16720,16710,4658
20230616,133000,17036570310,16710,16720,16720,16710,415
20230616,132900,17029631540,16720,16720,16720,16710,1025
20230616,132800,17012495480,16710,16710,16720,16700,1545
20230616,132700,16986677370,16720,16710,16720,16710,4434
20230616,132600,16912585150,16710,16710,16710,16700,1636
20230616,132500,16885251060,16710,16700,16710,16700,1544
20230616,132400,16859452230,16710,16710,16710,16700,765
20230616,132300,16846673430,16710,16710,16710,16700,1181
20230616,132200,16826944820,16710,16710,16710,16700,1032
20230616,132100,16809705560,16710,16700,16710,16700,1936
20230616,132000,16777371630,16700,16700,16710,16700,942
20230616,131900,16761638460,16710,16710,16720,16700,4575
20230616,131800,16685190350,16710,16700,16710,16690,2179
20230616,131700,16648799400,16700,16700,16710,16700,5535
20230616,131600,16556347860,16700,16690,16700,16690,3505
20230616,131500,16497814890,16690,16700,16700,16690,489
20230616,131400,16489648860,16700,16700,16700,16690,235
20230616,131300,16485724660,16700,16700,16700,16690,436
20230616,131200,16478443750,16700,16700,16710,16700,5515
20230616,131100,16386341130,16700,16690,16700,16680,8665
20230616,131000,16241714980,16690,16690,16700,16690,4123
20230616,130900,16172891710,16700,16690,16700,16690,1232
20230616,130800,16152327540,16700,16700,16700,16690,264
20230616,130700,16147919400,16700,16700,16700,16690,492
20230616,130600,16139703180,16690,16700,16700,16690,649
20230616,130500,16128870220,16700,16700,16700,16690,3167
20230616,130400,16075981620,16700,16710,16710,16700,206
20230616,130300,16072539570,16700,16710,16710,16700,636
20230616,130200,16061914240,16710,16700,16710,16700,1615
20230616,130100,16034928320,16700,16710,16720,16700,1131
20230616,130000,16016029470,16710,16730,16730,16700,4066
20230616,125900,15948087170,16720,16720,16730,16720,722
20230616,125800,15936012310,16730,16730,16730,16720,490
20230616,125700,15927814630,16730,16720,16730,16720,2232
20230616,125600,15890475090,16730,16720,16730,16720,1767
20230616,125500,15860926080,16720,16700,16720,16700,18623
20230616,125400,15549796240,16700,16690,16700,16680,4753
20230616,125300,15470445430,16700,16700,16700,16680,2626
20230616,125200,15426616990,16690,16700,16700,16690,823
20230616,125100,15412876490,16690,16690,16700,16690,617
20230616,125000,15402576880,16690,16690,16700,16690,360
20230616,124900,15396565260,16690,16690,16690,16680,9955
20230616,124800,15230421400,16690,16680,16690,16680,2242
20230616,124700,15193018130,16680,16680,16690,16680,70
20230616,124600,15191850240,16690,16690,16690,16680,301
20230616,124500,15186828840,16680,16680,16690,16680,3194
20230616,124400,15133526090,16680,16690,16690,16680,2107
20230616,124300,15098378110,16690,16690,16690,16680,1146
20230616,124200,15079251600,16690,16690,16690,16690,809
20230616,124100,15065749390,16690,16680,16690,16660,3686
20230616,124000,15004311210,16670,16680,16680,16660,2200
20230616,123900,14967642760,16680,16690,16690,16680,1450
20230616,123800,14943452190,16690,16680,16690,16680,272
20230616,123700,14938913200,16680,16690,16690,16680,1020
20230616,123600,14921895000,16680,16680,16680,16680,257
20230616,123500,14917608240,16670,16690,16690,16670,2204
20230616,123400,14880856750,16690,16690,16700,16680,3638
20230616,123300,14820138600,16690,16690,16690,16680,4057
20230616,123200,14752427900,16680,16690,16690,16680,354
20230616,123100,14746519790,16690,16690,16690,16680,648
20230616,123000,14735706140,16690,16690,16690,16680,959
20230616,122900,14719701010,16690,16690,16690,16680,417
20230616,122800,14712741380,16680,16670,16680,16670,5771
20230616,122700,14616516880,16660,16670,16670,16660,259
20230616,122600,14612201470,16670,16670,16670,16660,803
20230616,122500,14598819700,16670,16670,16670,16660,372
20230616,122400,14592619130,16660,16670,16670,16660,55
20230616,122300,14591702720,16670,16660,16670,16660,2573
20230616,122200,14548832130,16660,16650,16660,16650,416
20230616,122100,14541902920,16650,16650,16660,16650,1287
20230616,122000,14520472660,16660,16660,16660,16650,362
20230616,121900,14514444250,16660,16660,16660,16660,737
20230616,121800,14502165830,16670,16670,16670,16660,536
20230616,121700,14493232000,16670,16680,16690,16660,1230
20230616,121600,14472719140,16690,16640,16690,16630,10016
20230616,121500,14305833680,16640,16650,16650,16640,1433
20230616,121400,14281986900,16650,16650,16650,16650,298
20230616,121300,14277025200,16640,16650,16650,16640,194
20230616,121200,14273795900,16650,16660,16660,16640,946
20230616,121100,14258049750,16650,16660,16660,16650,1523
20230616,121000,14232689060,16650,16650,16660,16650,528
20230616,120900,14223895320,16650,16660,16660,16640,1385
20230616,120800,14200833160,16660,16660,16660,16650,1004
20230616,120700,14184106540,16660,16660,16660,16650,159
20230616,120600,14181457930,16650,16660,16660,16650,1368
20230616,120500,14158680510,16660,16670,16680,16650,2897
20230616,120400,14110392540,16680,16670,16680,16670,2384
20230616,120300,14070649520,16670,16680,16680,16670,533
20230616,120200,14061760590,16670,16670,16680,16670,1328
20230616,120100,14039621020,16670,16660,16670,16660,2282
20230616,120000,14001601100,16650,16660,16660,16650,82
20230616,115900,14000235260,16660,16640,16660,16640,494
20230616,115800,13992012770,16640,16640,16640,16630,381
20230616,115700,13985674000,16630,16650,16650,16630,618
20230616,115600,13975389320,16650,16660,16660,16650,1428
20230616,115500,13951608120,16660,16650,16660,16650,603
20230616,115400,13941565930,16660,16670,16670,16650,927
20230616,115300,13926120150,16670,16650,16690,16650,13243
20230616,115200,13705334180,16660,16660,16660,16660,169
20230616,115100,13702518640,16660,16670,16670,16650,2517
20230616,115000,13660571480,16670,16680,16680,16670,1039
20230616,114900,13643247650,16680,16670,16680,16670,400
20230616,114800,13636577830,16670,16670,16670,16670,1161
20230616,114700,13617223960,16670,16670,16670,16660,425
20230616,114600,13610139610,16670,16660,16670,16660,776
20230616,114500,13597210860,16660,16650,16660,16640,636
20230616,114400,13586621550,16650,16650,16660,16640,689
20230616,114300,13575148180,16650,16660,16660,16650,1071
20230616,114200,13557312510,16650,16640,16670,16630,7135
20230616,114100,13438520990,16640,16620,16640,16620,11282
20230616,114000,13250938050,16620,16610,16620,16610,262
20230616,113900,13246583890,16620,16610,16620,16600,2391
20230616,113800,13206874850,16610,16600,16610,16600,275
20230616,113700,13202307400,16600,16590,16610,16590,1671
20230616,113600,13174568720,16590,16590,16590,16580,1391
20230616,113500,13151492130,16590,16590,16590,16580,411
20230616,113400,13144674440,16590,16590,16590,16580,2128
20230616,113300,13109371210,16590,16580,16590,16570,838
20230616,113200,13095477560,16580,16570,16580,16570,1852
20230616,113100,13064773400,16580,16580,16580,16570,330
20230616,113000,13059302860,16580,16570,16580,16570,228
20230616,112900,13055523340,16570,16580,16580,16570,730
20230616,112800,13043422190,16580,16580,16580,16560,733
20230616,112700,13031273470,16580,16570,16580,16570,1150
20230616,112600,13012214300,16570,16550,16570,16550,1084
20230616,112500,12994263430,16550,16550,16550,16550,3091
20230616,112400,12943107380,16550,16540,16550,16540,1484
20230616,112300,12918552880,16540,16580,16580,16530,13577
20230616,112200,12693813910,16580,16580,16580,16570,3106
20230616,112100,12642340530,16580,16580,16580,16570,1188
20230616,112000,12622646380,16580,16580,16580,16570,3885
20230616,111900,12558236750,16570,16580,16580,16570,895
20230616,111800,12543405650,16580,16580,16580,16570,274
20230616,111700,12538863690,16570,16580,16590,16570,883
20230616,111600,12524221410,16580,16580,16590,16580,1796
20230616,111500,12494443300,16570,16570,16580,16570,665
20230616,111400,12483424020,16570,16580,16580,16570,2911
20230616,111300,12435167370,16580,16580,16580,16580,2608
20230616,111200,12391926730,16580,16570,16580,16570,290
20230616,111100,12387120040,16580,16590,16590,16570,3738
20230616,111000,12325165160,16590,16590,16600,16580,2647
20230616,110900,12281256130,16590,16590,16590,16590,1924
20230616,110800,12249336970,16580,16580,16590,16580,258
20230616,110700,12245058220,16580,16580,16590,16580,212
20230616,110600,12241542490,16580,16580,16580,16580,1985
20230616,110500,12208631190,16580,16580,16580,16570,774
20230616,110400,12195800830,16570,16580,16580,16570,190
20230616,110300,12192651050,16580,16590,16590,16580,2862
20230616,110200,12145195380,16590,16600,16600,16580,4204
20230616,110100,12075447490,16600,16590,16610,16590,3561
20230616,110000,12016347090,16600,16590,16600,16590,2970
20230616,105900,11967052970,16590,16600,16600,16590,740
20230616,105800,11954776170,16600,16580,16600,16570,2154
20230616,105700,11919048200,16580,16590,16590,16580,996
20230616,105600,11902533910,16580,16590,16590,16580,3328
20230616,105500,11847333090,16590,16580,16590,16580,386
20230616,105400,11840930110,16590,16590,16590,16580,2219
20230616,105300,11804125020,16590,16590,16600,16580,3277
20230616,105200,11749760600,16590,16590,16590,16580,747
20230616,105100,11737371520,16590,16580,16590,16580,2683
20230616,105000,11692886390,16580,16570,16580,16570,771
20230616,104900,11680105350,16570,16570,16580,16570,1639
20230616,104800,11652946580,16570,16580,16590,16570,5647
20230616,104700,11559343370,16580,16630,16630,16570,3870
20230616,104600,11495170500,16640,16610,16640,16570,11945
20230616,104500,11296862070,16610,16590,16610,16580,7676
20230616,104400,11169454060,16590,16590,16590,16580,1455
20230616,104300,11145323860,16580,16580,16580,16570,4598
20230616,104200,11069094020,16580,16580,16580,16570,3329
20230616,104100,11013919630,16590,16590,16590,16580,2337
20230616,104000,10975170640,16590,16590,16590,16580,605
20230616,103900,10965138340,16590,16590,16590,16580,1200
20230616,103800,10945235480,16580,16590,16590,16570,2995
20230616,103700,10895579160,16590,16610,16610,16590,4336
20230616,103600,10823613200,16610,16590,16610,16580,6767
20230616,103500,10711318730,16590,16590,16600,16580,5399
20230616,103400,10621748770,16590,16610,16610,16580,6690
20230616,103300,10510730300,16610,16610,16610,16600,682
20230616,103200,10499405950,16610,16610,16610,16600,1407
20230616,103100,10476036120,16610,16620,16620,16600,8040
20230616,103000,10342493560,16620,16640,16640,16610,6736
20230616,102900,10230507340,16640,16640,16640,16630,109
20230616,102800,10228694090,16640,16630,16640,16630,2470
20230616,102700,10187617850,16630,16630,16630,16620,739
20230616,102600,10175328610,16630,16630,16630,16620,423
20230616,102500,10168294460,16630,16630,16640,16620,4801
20230616,102400,10088451930,16630,16630,16630,16620,944
20230616,102300,10072753410,16630,16620,16630,16610,2114
20230616,102200,10037614950,16620,16630,16630,16610,3132
20230616,102100,9985565490,16630,16660,16660,16630,5728
20230616,102000,9890218540,16670,16660,16670,16660,1237
20230616,101900,9869607170,16660,16650,16660,16650,301
20230616,101800,9864593220,16650,16660,16660,16650,809
20230616,101700,9851120140,16660,16650,16660,16640,917
20230616,101600,9835852140,16650,16660,16660,16640,4222
20230616,101500,9765545900,16660,16710,16710,16650,3768
20230616,101400,9702675130,16710,16680,16710,16680,3630
20230616,101300,9642069100,16690,16690,16690,16680,543
20230616,101200,9633008080,16690,16680,16700,16680,1596
20230616,101100,9606377180,16680,16690,16700,16670,2525
20230616,101000,9564267880,16690,16690,16700,16680,1319
20230616,100900,9542250070,16680,16690,16700,16680,1425
20230616,100800,9518471890,16680,16660,16690,16650,2947
20230616,100700,9469345910,16660,16670,16680,16650,3235
20230616,100600,9415447000,16680,16710,16710,16670,4024
20230616,100500,9348310730,16720,16730,16730,16690,4266
20230616,100400,9276986500,16730,16710,16730,16710,2689
20230616,100300,9232040890,16710,16710,16740,16700,5065
20230616,100200,9147364190,16720,16690,16720,16690,2354
20230616,100100,9108043900,16690,16700,16700,16690,448
20230616,100000,9100563760,16700,16740,16740,16690,6903
20230616,095900,8985242620,16750,16750,16770,16740,2914
20230616,095800,8936440890,16740,16740,16750,16730,1373
20230616,095700,8913455790,16740,16760,16770,16730,4276
20230616,095600,8841831300,16750,16730,16760,16730,1930
20230616,095500,8809529240,16730,16760,16760,16720,6459
20230616,095400,8701408130,16760,16760,16760,16750,1428
20230616,095300,8677481860,16760,16780,16790,16760,2741
20230616,095200,8631513550,16770,16760,16780,16760,4604
20230616,095100,8554331540,16770,16790,16790,16770,2869
20230616,095000,8506189560,16790,16810,16810,16790,3888
20230616,094900,8440883500,16810,16770,16810,16770,6382
20230616,094800,8333694030,16780,16770,16780,16760,3457
20230616,094700,8275718070,16770,16750,16770,16740,898
20230616,094600,8260667060,16750,16750,16790,16740,3569
20230616,094500,8200853400,16750,16800,16800,16740,9446
20230616,094400,8042440700,16800,16810,16830,16800,8304
20230616,094300,7902821030,16810,16810,16810,16800,2116
20230616,094200,7867252600,16810,16810,16820,16800,11487
20230616,094100,7674098580,16800,16810,16810,16800,3216
20230616,094000,7620059520,16810,16790,16810,16780,12119
20230616,093900,7416483120,16790,16790,16800,16780,5169
20230616,093800,7329708660,16800,16800,16810,16790,3721
20230616,093700,7267187780,16800,16810,16820,16790,4218
20230616,093600,7196286850,16810,16800,16820,16800,2300
20230616,093500,7157617560,16800,16820,16830,16790,6674
20230616,093400,7045423930,16830,16830,16840,16810,7666
20230616,093300,6916454290,16840,16820,16840,16790,11999
20230616,093200,6714653140,16800,16830,16840,16800,9805
20230616,093100,6549676930,16830,16840,16850,16820,12383
20230616,093000,6341175190,16840,16830,16850,16790,22464
20230616,092900,5962985300,16820,16730,16830,16720,99303
20230616,092800,4297691790,16730,16710,16730,16710,13318
20230616,092700,4075009550,16720,16680,16730,16670,33102
20230616,092600,3522114930,16670,16660,16680,16640,4718
20230616,092500,3443481930,16660,16690,16690,16650,1742
20230616,092400,3414440490,16690,16690,16710,16680,20182
20230616,092300,3077478230,16690,16650,16690,16650,8570
20230616,092200,2934576660,16650,16650,16650,16630,1375
20230616,092100,2911693810,16650,16620,16650,16620,1797
20230616,092000,2881805690,16620,16630,16630,16620,1765
20230616,091900,2852458120,16640,16630,16660,16610,7472
20230616,091800,2728157300,16630,16640,16640,16600,5522
20230616,091700,2636430550,16630,16620,16660,16620,7548
20230616,091600,2510827680,16620,16650,16650,16610,3808
20230616,091500,2447481570,16650,16620,16660,16620,5853
20230616,091400,2350111700,16630,16640,16640,16600,8294
20230616,091300,2212309430,16640,16620,16660,16620,972
20230616,091200,2196132650,16620,16670,16670,16620,3816
20230616,091100,2132588200,16670,16680,16680,16660,4017
20230616,091000,2065618700,16670,16680,16680,16670,1598
20230616,090900,2038967670,16680,16670,16690,16650,7013
20230616,090800,1922021500,16670,16660,16670,16640,6784
20230616,090700,1809036270,16650,16670,16680,16640,7642
20230616,090600,1681715190,16670,16680,16690,16650,17233
20230616,090500,1394326890,16680,16700,16710,16680,10033
20230616,090400,1226848380,16710,16710,16710,16690,7776
20230616,090300,1096984970,16700,16710,16710,16680,7614
20230616,090200,969845790,16710,16690,16730,16680,17196
20230616,090100,682533850,16700,16620,16710,16610,23604
20230616,090000,288932870,16600,16560,16670,16560,17408