KissMeData/034220/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194100,32819125400,16410,16410,16410,16410,137501
20230607,194000,32819125400,16410,16410,16410,16410,0
20230607,193900,32819125400,16410,16410,16410,16410,0
20230607,193800,32819125400,16410,16410,16410,16410,0
20230607,193700,32819125400,16410,16410,16410,16410,0
20230607,193600,32819125400,16410,16410,16410,16410,0
20230607,193500,32819125400,16410,16410,16410,16410,0
20230607,193400,32819125400,16410,16410,16410,16410,0
20230607,193300,32819125400,16410,16410,16410,16410,0
20230607,193200,32819125400,16410,16410,16410,16410,0
20230607,193100,32819125400,16410,16410,16410,16410,0
20230607,193000,32819125400,16410,16410,16410,16410,0
20230607,192900,32819125400,16410,16410,16410,16410,0
20230607,192800,32819125400,16410,16410,16410,16410,0
20230607,192700,32819125400,16410,16410,16410,16410,0
20230607,192600,32819125400,16410,16410,16410,16410,0
20230607,192500,32819125400,16410,16410,16410,16410,0
20230607,192400,32819125400,16410,16410,16410,16410,0
20230607,192300,32819125400,16410,16410,16410,16410,0
20230607,192200,32819125400,16410,16410,16410,16410,0
20230607,192100,32819125400,16410,16410,16410,16410,0
20230607,192000,32819125400,16410,16410,16410,16410,0
20230607,191900,32819125400,16410,16410,16410,16410,0
20230607,191800,32819125400,16410,16410,16410,16410,0
20230607,191700,32819125400,16410,16410,16410,16410,0
20230607,191600,32819125400,16410,16410,16410,16410,0
20230607,191500,32819125400,16410,16410,16410,16410,0
20230607,191400,32819125400,16410,16410,16410,16410,0
20230607,191300,32819125400,16410,16410,16410,16410,0
20230607,191200,32819125400,16410,16410,16410,16410,0
20230607,191100,32819125400,16410,16410,16410,16410,137501
20230607,191000,32819125400,16410,16410,16410,16410,0
20230607,190900,32819125400,16410,16410,16410,16410,0
20230607,190800,32819125400,16410,16410,16410,16410,0
20230607,190700,32819125400,16410,16410,16410,16410,0
20230607,190600,32819125400,16410,16410,16410,16410,0
20230607,190500,32819125400,16410,16410,16410,16410,0
20230607,190400,32819125400,16410,16410,16410,16410,0
20230607,190300,32819125400,16410,16410,16410,16410,0
20230607,190200,32819125400,16410,16410,16410,16410,0
20230607,190100,32819125400,16410,16410,16410,16410,0
20230607,190000,32819125400,16410,16410,16410,16410,0
20230607,185900,32819125400,16410,16410,16410,16410,0
20230607,185800,32819125400,16410,16410,16410,16410,0
20230607,185700,32819125400,16410,16410,16410,16410,0
20230607,185600,32819125400,16410,16410,16410,16410,0
20230607,185500,32819125400,16410,16410,16410,16410,0
20230607,185400,32819125400,16410,16410,16410,16410,0
20230607,185300,32819125400,16410,16410,16410,16410,0
20230607,185200,32819125400,16410,16410,16410,16410,0
20230607,185100,32819125400,16410,16410,16410,16410,0
20230607,185000,32819125400,16410,16410,16410,16410,0
20230607,184900,32819125400,16410,16410,16410,16410,0
20230607,184800,32819125400,16410,16410,16410,16410,0
20230607,184700,32819125400,16410,16410,16410,16410,0
20230607,184600,32819125400,16410,16410,16410,16410,0
20230607,184500,32819125400,16410,16410,16410,16410,0
20230607,184400,32819125400,16410,16410,16410,16410,0
20230607,184300,32819125400,16410,16410,16410,16410,0
20230607,184200,32819125400,16410,16410,16410,16410,0
20230607,184100,32819125400,16410,16410,16410,16410,137501
20230607,184000,32819125400,16410,16410,16410,16410,0
20230607,183900,32819125400,16410,16410,16410,16410,0
20230607,183800,32819125400,16410,16410,16410,16410,0
20230607,183700,32819125400,16410,16410,16410,16410,0
20230607,183600,32819125400,16410,16410,16410,16410,0
20230607,183500,32819125400,16410,16410,16410,16410,0
20230607,183400,32819125400,16410,16410,16410,16410,0
20230607,183300,32819125400,16410,16410,16410,16410,0
20230607,183200,32819125400,16410,16410,16410,16410,0
20230607,183100,32819125400,16410,16410,16410,16410,0
20230607,183000,32819125400,16410,16410,16410,16410,0
20230607,182900,32819125400,16410,16410,16410,16410,0
20230607,182800,32819125400,16410,16410,16410,16410,0
20230607,182700,32819125400,16410,16410,16410,16410,0
20230607,182600,32819125400,16410,16410,16410,16410,0
20230607,182500,32819125400,16410,16410,16410,16410,0
20230607,182400,32819125400,16410,16410,16410,16410,0
20230607,182300,32819125400,16410,16410,16410,16410,0
20230607,182200,32819125400,16410,16410,16410,16410,0
20230607,182100,32819125400,16410,16410,16410,16410,0
20230607,182000,32819125400,16410,16410,16410,16410,0
20230607,181900,32819125400,16410,16410,16410,16410,0
20230607,181800,32819125400,16410,16410,16410,16410,0
20230607,181700,32819125400,16410,16410,16410,16410,0
20230607,181600,32819125400,16410,16410,16410,16410,0
20230607,181500,32819125400,16410,16410,16410,16410,0
20230607,181400,32819125400,16410,16410,16410,16410,0
20230607,181300,32819125400,16410,16410,16410,16410,0
20230607,181200,32819125400,16410,16410,16410,16410,0
20230607,181100,32819125400,16410,16410,16410,16410,137501
20230607,181000,32819125400,16410,16410,16410,16410,0
20230607,180900,32819125400,16410,16410,16410,16410,0
20230607,180800,32819125400,16410,16410,16410,16410,0
20230607,180700,32819125400,16410,16410,16410,16410,0
20230607,180600,32819125400,16410,16410,16410,16410,0
20230607,180500,32819125400,16410,16410,16410,16410,0
20230607,180400,32819125400,16410,16410,16410,16410,0
20230607,180300,32819125400,16410,16410,16410,16410,0
20230607,180200,32819125400,16410,16410,16410,16410,0
20230607,180100,32819125400,16410,16410,16410,16410,0
20230607,180000,32819125400,16410,16410,16410,16410,0
20230607,175900,32819125400,16410,16410,16410,16410,0
20230607,175800,32819125400,16410,16410,16410,16410,0
20230607,175700,32819125400,16410,16410,16410,16410,0
20230607,175600,32819125400,16410,16410,16410,16410,0
20230607,175500,32819125400,16410,16410,16410,16410,0
20230607,175400,32819125400,16410,16410,16410,16410,0
20230607,175300,32819125400,16410,16410,16410,16410,0
20230607,175200,32819125400,16410,16410,16410,16410,0
20230607,175100,32819125400,16410,16410,16410,16410,0
20230607,175000,32819125400,16410,16410,16410,16410,0
20230607,174900,32819125400,16410,16410,16410,16410,0
20230607,174800,32819125400,16410,16410,16410,16410,0
20230607,174700,32819125400,16410,16410,16410,16410,0
20230607,174600,32819125400,16410,16410,16410,16410,0
20230607,174500,32819125400,16410,16410,16410,16410,0
20230607,174400,32819125400,16410,16410,16410,16410,0
20230607,174300,32819125400,16410,16410,16410,16410,0
20230607,174200,32819125400,16410,16410,16410,16410,0
20230607,174100,32819125400,16410,16410,16410,16410,137501
20230607,174000,32819125400,16410,16410,16410,16410,0
20230607,173900,32819125400,16410,16410,16410,16410,0
20230607,173800,32819125400,16410,16410,16410,16410,0
20230607,173700,32819125400,16410,16410,16410,16410,0
20230607,173600,32819125400,16410,16410,16410,16410,0
20230607,173500,32819125400,16410,16410,16410,16410,0
20230607,173400,32819125400,16410,16410,16410,16410,0
20230607,173300,32819125400,16410,16410,16410,16410,0
20230607,173200,32819125400,16410,16410,16410,16410,0
20230607,173100,32819125400,16410,16410,16410,16410,0
20230607,173000,32819125400,16410,16410,16410,16410,0
20230607,172900,32819125400,16410,16410,16410,16410,0
20230607,172800,32819125400,16410,16410,16410,16410,0
20230607,172700,32819125400,16410,16410,16410,16410,0
20230607,172600,32819125400,16410,16410,16410,16410,0
20230607,172500,32819125400,16410,16410,16410,16410,0
20230607,172400,32819125400,16410,16410,16410,16410,0
20230607,172300,32819125400,16410,16410,16410,16410,0
20230607,172200,32819125400,16410,16410,16410,16410,0
20230607,172100,32819125400,16410,16410,16410,16410,0
20230607,172000,32819125400,16410,16410,16410,16410,0
20230607,171900,32819125400,16410,16410,16410,16410,0
20230607,171800,32819125400,16410,16410,16410,16410,0
20230607,171700,32819125400,16410,16410,16410,16410,0
20230607,171600,32819125400,16410,16410,16410,16410,0
20230607,171500,32819125400,16410,16410,16410,16410,0
20230607,171400,32819125400,16410,16410,16410,16410,0
20230607,171300,32819125400,16410,16410,16410,16410,0
20230607,171200,32819125400,16410,16410,16410,16410,0
20230607,171100,32819125400,16410,16410,16410,16410,137501
20230607,171000,32819125400,16410,16410,16410,16410,0
20230607,170900,32819125400,16410,16410,16410,16410,0
20230607,170800,32819125400,16410,16410,16410,16410,0
20230607,170700,32819125400,16410,16410,16410,16410,0
20230607,170600,32819125400,16410,16410,16410,16410,0
20230607,170500,32819125400,16410,16410,16410,16410,0
20230607,170400,32819125400,16410,16410,16410,16410,0
20230607,170300,32819125400,16410,16410,16410,16410,0
20230607,170200,32819125400,16410,16410,16410,16410,0
20230607,170100,32819125400,16410,16410,16410,16410,0
20230607,170000,32819125400,16410,16410,16410,16410,0
20230607,165900,32819125400,16410,16410,16410,16410,0
20230607,165800,32819125400,16410,16410,16410,16410,0
20230607,165700,32819125400,16410,16410,16410,16410,0
20230607,165600,32819125400,16410,16410,16410,16410,0
20230607,165500,32819125400,16410,16410,16410,16410,0
20230607,165400,32819125400,16410,16410,16410,16410,0
20230607,165300,32819125400,16410,16410,16410,16410,0
20230607,165200,32819125400,16410,16410,16410,16410,0
20230607,165100,32819125400,16410,16410,16410,16410,0
20230607,165000,32819125400,16410,16410,16410,16410,0
20230607,164900,32819125400,16410,16410,16410,16410,0
20230607,164800,32819125400,16410,16410,16410,16410,0
20230607,164700,32819125400,16410,16410,16410,16410,0
20230607,164600,32819125400,16410,16410,16410,16410,0
20230607,164500,32819125400,16410,16410,16410,16410,0
20230607,164400,32819125400,16410,16410,16410,16410,0
20230607,164300,32819125400,16410,16410,16410,16410,0
20230607,164200,32819125400,16410,16410,16410,16410,0
20230607,164100,32819125400,16410,16410,16410,16410,137501
20230607,164000,32819125400,16410,16410,16410,16410,0
20230607,163900,32819125400,16410,16410,16410,16410,0
20230607,163800,32819125400,16410,16410,16410,16410,0
20230607,163700,32819125400,16410,16410,16410,16410,0
20230607,163600,32819125400,16410,16410,16410,16410,0
20230607,163500,32819125400,16410,16410,16410,16410,0
20230607,163400,32819125400,16410,16410,16410,16410,0
20230607,163300,32819125400,16410,16410,16410,16410,0
20230607,163200,32819125400,16410,16410,16410,16410,0
20230607,163100,32819125400,16410,16410,16410,16410,0
20230607,163000,32819125400,16410,16410,16410,16410,0
20230607,162900,32819125400,16410,16410,16410,16410,0
20230607,162800,32819125400,16410,16410,16410,16410,0
20230607,162700,32819125400,16410,16410,16410,16410,0
20230607,162600,32819125400,16410,16410,16410,16410,0
20230607,162500,32819125400,16410,16410,16410,16410,0
20230607,162400,32819125400,16410,16410,16410,16410,0
20230607,162300,32819125400,16410,16410,16410,16410,0
20230607,162200,32819125400,16410,16410,16410,16410,0
20230607,162100,32819125400,16410,16410,16410,16410,0
20230607,162000,32819125400,16410,16410,16410,16410,0
20230607,161900,32819125400,16410,16410,16410,16410,0
20230607,161800,32819125400,16410,16410,16410,16410,0
20230607,161700,32819125400,16410,16410,16410,16410,0
20230607,161600,32819125400,16410,16410,16410,16410,0
20230607,161500,32819125400,16410,16410,16410,16410,0
20230607,161400,32819125400,16410,16410,16410,16410,0
20230607,161300,32819125400,16410,16410,16410,16410,0
20230607,161200,32819125400,16410,16410,16410,16410,0
20230607,161100,32819125400,16410,16410,16410,16410,137501
20230607,161000,32819125400,16410,16410,16410,16410,0
20230607,160900,32819125400,16410,16410,16410,16410,0
20230607,160800,32819125400,16410,16410,16410,16410,0
20230607,160700,32819125400,16410,16410,16410,16410,0
20230607,160600,32819125400,16410,16410,16410,16410,0
20230607,160500,32819125400,16410,16410,16410,16410,0
20230607,160400,32819125400,16410,16410,16410,16410,0
20230607,160300,32819125400,16410,16410,16410,16410,0
20230607,160200,32819125400,16410,16410,16410,16410,0
20230607,160100,32819125400,16410,16410,16410,16410,0
20230607,160000,32819125400,16410,16410,16410,16410,0
20230607,155900,32819125400,16410,16410,16410,16410,0
20230607,155800,32819125400,16410,16410,16410,16410,0
20230607,155700,32819125400,16410,16410,16410,16410,0
20230607,155600,32819125400,16410,16410,16410,16410,0
20230607,155500,32819125400,16410,16410,16410,16410,0
20230607,155400,32819125400,16410,16410,16410,16410,0
20230607,155300,32819125400,16410,16410,16410,16410,0
20230607,155200,32819125400,16410,16410,16410,16410,0
20230607,155100,32819125400,16410,16410,16410,16410,0
20230607,155000,32819125400,16410,16410,16410,16410,0
20230607,154900,32819125400,16410,16410,16410,16410,0
20230607,154800,32819125400,16410,16410,16410,16410,0
20230607,154700,32819125400,16410,16410,16410,16410,0
20230607,154600,32819125400,16410,16410,16410,16410,0
20230607,154500,32819125400,16410,16410,16410,16410,0
20230607,154400,32819125400,16410,16410,16410,16410,0
20230607,154300,32819125400,16410,16410,16410,16410,0
20230607,154200,32819125400,16410,16410,16410,16410,0
20230607,154100,32819125400,16410,16410,16410,16410,137501
20230607,154000,32819125400,16410,16410,16410,16410,0
20230607,153900,32819125400,16410,16410,16410,16410,0
20230607,153800,32819125400,16410,16410,16410,16410,0
20230607,153700,32819125400,16410,16410,16410,16410,0
20230607,153600,32819125400,16410,16410,16410,16410,0
20230607,153500,32819125400,16410,16410,16410,16410,0
20230607,153400,32819125400,16410,16410,16410,16410,0
20230607,153300,32819125400,16410,16410,16410,16410,0
20230607,153200,32819125400,16410,16410,16410,16410,0
20230607,153100,32819125400,16410,16410,16410,16410,0
20230607,153000,32819125400,16410,16410,16410,16410,137501
20230607,152900,30562733990,16410,16410,16410,16410,0
20230607,152800,30562733990,16410,16410,16410,16410,0
20230607,152700,30562733990,16410,16410,16410,16410,0
20230607,152600,30562733990,16410,16410,16410,16410,0
20230607,152500,30562733990,16410,16410,16410,16410,0
20230607,152400,30562733990,16410,16410,16410,16410,0
20230607,152300,30562733990,16410,16410,16410,16410,0
20230607,152200,30562733990,16410,16410,16410,16410,0
20230607,152100,30562733990,16410,16410,16410,16410,0
20230607,152000,30562733990,16410,16410,16410,16410,0
20230607,151900,30562733990,16410,16400,16430,16400,4911
20230607,151800,30482125850,16400,16390,16420,16380,11164
20230607,151700,30298998520,16380,16360,16400,16360,4149
20230607,151600,30231025630,16360,16380,16390,16360,4102
20230607,151500,30163873170,16370,16400,16420,16370,14656
20230607,151400,29923558560,16400,16400,16420,16400,3399
20230607,151300,29867776480,16400,16410,16410,16390,5736
20230607,151200,29773692780,16410,16400,16420,16390,3369
20230607,151100,29718411020,16390,16400,16410,16390,4230
20230607,151000,29649022550,16400,16400,16410,16390,5640
20230607,150900,29556523870,16400,16380,16410,16380,3787
20230607,150800,29494423540,16380,16400,16410,16380,6896
20230607,150700,29381369880,16400,16380,16410,16380,4679
20230607,150600,29304641450,16380,16370,16400,16370,5267
20230607,150500,29218325720,16370,16360,16380,16360,2197
20230607,150400,29182363580,16360,16350,16360,16350,3111
20230607,150300,29131472240,16350,16340,16370,16340,5383
20230607,150200,29043451030,16340,16360,16370,16340,4235
20230607,150100,28974194340,16360,16380,16380,16350,8947
20230607,150000,28827760050,16370,16380,16380,16370,1427
20230607,145900,28804390380,16370,16370,16380,16370,1310
20230607,145800,28782936510,16370,16370,16380,16370,1459
20230607,145700,28759040480,16370,16380,16380,16370,3012
20230607,145600,28709712840,16380,16390,16390,16380,2034
20230607,145500,28676386700,16390,16390,16390,16380,903
20230607,145400,28661588970,16380,16350,16390,16350,2389
20230607,145300,28622462600,16350,16390,16390,16350,9739
20230607,145200,28463050470,16380,16390,16400,16380,2858
20230607,145100,28416199800,16390,16380,16400,16380,1772
20230607,145000,28387155770,16390,16390,16410,16380,2373
20230607,144900,28348266410,16390,16380,16390,16370,5385
20230607,144800,28260055160,16380,16360,16380,16350,10899
20230607,144700,28081633980,16350,16360,16370,16350,4022
20230607,144600,28015833190,16360,16370,16380,16360,6406
20230607,144500,27910974550,16370,16370,16380,16370,3411
20230607,144400,27855122350,16370,16380,16390,16370,5507
20230607,144300,27764914420,16380,16380,16390,16380,923
20230607,144200,27749792200,16390,16400,16410,16390,5666
20230607,144100,27656868020,16400,16410,16410,16400,571
20230607,144000,27647499660,16410,16400,16410,16400,1794
20230607,143900,27618067660,16400,16400,16410,16400,1190
20230607,143800,27598545180,16400,16400,16410,16400,2583
20230607,143700,27556180960,16400,16400,16410,16400,1613
20230607,143600,27529718280,16400,16410,16410,16400,1513
20230607,143500,27504899520,16400,16400,16420,16400,5649
20230607,143400,27412202690,16400,16390,16410,16390,1400
20230607,143300,27389241440,16390,16390,16400,16390,1768
20230607,143200,27360251670,16390,16400,16400,16390,1454
20230607,143100,27336413140,16400,16400,16410,16390,3724
20230607,143000,27275339090,16400,16400,16410,16400,3957
20230607,142900,27210429780,16410,16400,16410,16400,1906
20230607,142800,27179159340,16410,16400,16410,16400,439
20230607,142700,27171956720,16400,16420,16430,16390,4960
20230607,142600,27090529820,16420,16420,16430,16420,639
20230607,142500,27080033390,16420,16410,16440,16390,5824
20230607,142400,26984489500,16410,16430,16460,16400,7138
20230607,142300,26867213030,16420,16420,16430,16420,2422
20230607,142200,26827426050,16420,16420,16430,16420,980
20230607,142100,26811328550,16420,16430,16440,16400,3070
20230607,142000,26760905920,16430,16440,16450,16410,10356
20230607,141900,26590691800,16430,16410,16440,16410,3862
20230607,141800,26527238660,16410,16420,16430,16410,2525
20230607,141700,26485776700,16420,16420,16430,16420,1884
20230607,141600,26454830310,16410,16430,16440,16410,8443
20230607,141500,26316074640,16440,16410,16440,16410,5960
20230607,141400,26218199410,16410,16410,16420,16410,593
20230607,141300,26208464810,16410,16420,16430,16410,2419
20230607,141200,26168743960,16420,16420,16440,16420,2821
20230607,141100,26122399580,16420,16430,16440,16420,1807
20230607,141000,26092705600,16450,16420,16450,16420,23323
20230607,140900,25709261060,16420,16400,16420,16400,2536
20230607,140800,25667638750,16400,16400,16410,16400,1704
20230607,140700,25639684520,16400,16380,16410,16380,2684
20230607,140600,25595689920,16390,16390,16390,16380,1564
20230607,140500,25570061980,16390,16390,16390,16380,1588
20230607,140400,25544038430,16380,16370,16380,16360,6583
20230607,140300,25436275310,16370,16380,16380,16370,4205
20230607,140200,25367416700,16380,16390,16400,16380,1447
20230607,140100,25343698920,16390,16410,16420,16380,9267
20230607,140000,25191721450,16410,16400,16430,16400,1805
20230607,135900,25162102360,16410,16420,16430,16400,4844
20230607,135800,25082579790,16420,16420,16430,16400,3196
20230607,135700,25030106570,16410,16410,16420,16400,7016
20230607,135600,24914934040,16420,16420,16420,16400,540
20230607,135500,24906068500,16400,16400,16430,16390,12936
20230607,135400,24693805040,16400,16410,16410,16400,3505
20230607,135300,24636295740,16400,16400,16410,16400,2192
20230607,135200,24600335600,16410,16410,16410,16390,1471
20230607,135100,24576209320,16410,16390,16410,16390,2441
20230607,135000,24536182090,16390,16390,16410,16390,8835
20230607,134900,24391299210,16390,16390,16400,16390,2379
20230607,134800,24352298000,16390,16390,16400,16390,2168
20230607,134700,24316746400,16390,16390,16400,16390,752
20230607,134600,24304414000,16390,16370,16400,16370,10816
20230607,134500,24127175930,16370,16370,16380,16370,1212
20230607,134400,24107325810,16370,16370,16380,16370,2622
20230607,134300,24064400460,16380,16380,16380,16370,3101
20230607,134200,24013614890,16370,16380,16390,16370,1888
20230607,134100,23982682830,16380,16380,16390,16380,1379
20230607,134000,23960088630,16380,16400,16400,16380,3212
20230607,133900,23907436100,16400,16370,16400,16370,8955
20230607,133800,23760702300,16370,16370,16380,16370,1023
20230607,133700,23743949440,16370,16370,16380,16370,631
20230607,133600,23733616880,16380,16370,16380,16370,1463
20230607,133500,23709660600,16370,16370,16380,16370,1038
20230607,133400,23692663520,16380,16380,16390,16370,3110
20230607,133300,23641737040,16380,16390,16390,16380,3077
20230607,133200,23591319970,16390,16400,16410,16390,1919
20230607,133100,23559850830,16400,16410,16420,16400,1830
20230607,133000,23529821400,16410,16410,16420,16410,1258
20230607,132900,23509173960,16420,16420,16420,16410,2418
20230607,132800,23469479250,16410,16400,16420,16400,2829
20230607,132700,23423052470,16410,16390,16420,16390,4584
20230607,132600,23347835670,16390,16390,16400,16390,1854
20230607,132500,23317441770,16390,16400,16410,16390,1649
20230607,132400,23290404820,16400,16410,16410,16390,4378
20230607,132300,23218602470,16400,16400,16410,16400,2305
20230607,132200,23180781850,16400,16410,16410,16400,1536
20230607,132100,23155585600,16400,16410,16410,16400,1247
20230607,132000,23135127160,16400,16400,16420,16380,2380
20230607,131900,23096099510,16420,16390,16430,16380,11836
20230607,131800,22901872060,16400,16400,16400,16390,4106
20230607,131700,22834548500,16390,16390,16400,16390,1411
20230607,131600,22811412230,16400,16380,16400,16370,2229
20230607,131500,22774883330,16380,16380,16380,16370,3359
20230607,131400,22719869880,16380,16390,16400,16370,3783
20230607,131300,22657882090,16390,16380,16400,16370,7593
20230607,131200,22533455120,16370,16370,16380,16370,1091
20230607,131100,22515589460,16370,16380,16380,16370,831
20230607,131000,22501981360,16370,16350,16380,16350,4549
20230607,130900,22427553420,16350,16330,16360,16330,5653
20230607,130800,22335184230,16330,16330,16330,16320,1860
20230607,130700,22304815940,16320,16320,16330,16320,694
20230607,130600,22293489570,16320,16330,16340,16320,2885
20230607,130500,22246378050,16330,16340,16340,16330,239
20230607,130400,22242473420,16330,16330,16350,16320,5062
20230607,130300,22159816720,16320,16320,16340,16310,6209
20230607,130200,22058421240,16310,16320,16330,16310,4693
20230607,130100,21981847750,16320,16320,16330,16320,1378
20230607,130000,21959357340,16320,16320,16330,16320,335
20230607,125900,21953888770,16320,16330,16330,16320,256
20230607,125800,21949708810,16330,16340,16340,16330,3004
20230607,125700,21900636720,16330,16320,16350,16310,12034
20230607,125600,21704034280,16310,16320,16320,16310,473
20230607,125500,21696318030,16310,16310,16320,16310,6162
20230607,125400,21595766360,16310,16310,16320,16310,890
20230607,125300,21581248890,16310,16310,16320,16310,1709
20230607,125200,21553368550,16310,16310,16320,16310,690
20230607,125100,21542113580,16310,16290,16320,16290,2122
20230607,125000,21507519540,16290,16290,16300,16290,979
20230607,124900,21491567940,16290,16300,16310,16290,1595
20230607,124800,21465577100,16300,16290,16310,16280,6655
20230607,124700,21357114660,16290,16290,16300,16290,1629
20230607,124600,21330578200,16290,16290,16300,16290,1645
20230607,124500,21303779950,16290,16300,16300,16290,1304
20230607,124400,21282534500,16290,16280,16310,16280,2698
20230607,124300,21238579120,16290,16290,16300,16280,1855
20230607,124200,21208364730,16290,16290,16300,16290,1505
20230607,124100,21183847660,16290,16300,16310,16290,1617
20230607,124000,21157499190,16300,16290,16310,16280,3498
20230607,123900,21100502430,16290,16260,16300,16260,3548
20230607,123800,21042767020,16270,16260,16270,16260,2512
20230607,123700,21001909270,16270,16260,16270,16260,1699
20230607,123600,20974282600,16260,16270,16280,16260,1379
20230607,123500,20951849150,16270,16250,16280,16250,5611
20230607,123400,20860590600,16250,16260,16270,16250,2686
20230607,123300,20816914510,16260,16260,16270,16260,4927
20230607,123200,20736797290,16260,16260,16270,16260,1387
20230607,123100,20714242670,16260,16260,16270,16260,1866
20230607,123000,20683900560,16260,16260,16270,16260,1755
20230607,122900,20655360150,16260,16270,16270,16260,1627
20230607,122800,20628903930,16260,16260,16270,16260,2130
20230607,122700,20594266610,16260,16260,16270,16260,1288
20230607,122600,20573323650,16260,16260,16270,16260,1678
20230607,122500,20546038240,16260,16260,16270,16260,3422
20230607,122400,20490393350,16260,16260,16300,16250,9738
20230607,122300,20331990550,16250,16250,16260,16250,2547
20230607,122200,20290593390,16250,16250,16260,16250,1509
20230607,122100,20266070290,16250,16260,16260,16250,7997
20230607,122000,20136047270,16260,16260,16270,16260,1314
20230607,121900,20114674210,16260,16270,16280,16260,830
20230607,121800,20101171980,16270,16270,16280,16260,4744
20230607,121700,20023979370,16270,16280,16280,16270,944
20230607,121600,20008619270,16280,16260,16300,16260,11191
20230607,121500,19826484890,16260,16270,16270,16260,2835
20230607,121400,19780367520,16270,16270,16280,16270,2040
20230607,121300,19747174840,16270,16270,16280,16270,2030
20230607,121200,19714142610,16270,16270,16280,16270,1526
20230607,121100,19689314570,16270,16270,16280,16270,3377
20230607,121000,19634370530,16270,16280,16290,16270,1539
20230607,120900,19609327670,16280,16290,16290,16280,8239
20230607,120800,19475129580,16290,16290,16300,16290,2602
20230607,120700,19432742820,16290,16300,16300,16290,1594
20230607,120600,19406770350,16310,16310,16310,16300,1376
20230607,120500,19384337510,16300,16310,16320,16300,3534
20230607,120400,19326696040,16320,16300,16330,16300,2171
20230607,120300,19291277160,16300,16300,16310,16290,1723
20230607,120200,19263196840,16300,16300,16310,16290,4803
20230607,120100,19184931340,16300,16310,16310,16290,1474
20230607,120000,19160906050,16300,16300,16320,16300,1792
20230607,115900,19131676770,16300,16300,16310,16290,4436
20230607,115800,19059382690,16300,16300,16310,16290,3197
20230607,115700,19007270950,16300,16310,16320,16300,1323
20230607,115600,18985695620,16320,16280,16330,16280,8821
20230607,115500,18841912680,16280,16290,16300,16280,3593
20230607,115400,18783393370,16290,16310,16310,16290,2079
20230607,115300,18749506710,16310,16310,16320,16310,1389
20230607,115200,18726845400,16310,16310,16320,16280,5030
20230607,115100,18644854770,16310,16300,16330,16300,4174
20230607,115000,18576764630,16300,16290,16300,16290,1975
20230607,114900,18544583010,16290,16300,16300,16290,1423
20230607,114800,18521396820,16290,16300,16310,16290,1447
20230607,114700,18497813270,16300,16290,16320,16290,3915
20230607,114600,18433980670,16290,16300,16310,16290,2841
20230607,114500,18387663450,16300,16310,16320,16300,1521
20230607,114400,18362850520,16320,16330,16330,16310,1201
20230607,114300,18343243610,16330,16320,16340,16320,2478
20230607,114200,18302776520,16320,16300,16350,16300,4395
20230607,114100,18231066280,16290,16300,16300,16290,2399
20230607,114000,18191966260,16300,16310,16320,16300,1470
20230607,113900,18167997970,16310,16310,16310,16310,1104
20230607,113800,18149991730,16310,16310,16320,16310,983
20230607,113700,18133958710,16320,16310,16320,16300,2422
20230607,113600,18094460700,16310,16330,16330,16310,2693
20230607,113500,18050513680,16320,16310,16360,16310,3202
20230607,113400,17998218250,16310,16300,16310,16290,3560
20230607,113300,17940178250,16300,16310,16310,16300,3324
20230607,113200,17885991350,16310,16310,16320,16310,1361
20230607,113100,17863792680,16320,16300,16320,16300,2828
20230607,113000,17817677450,16300,16280,16310,16270,4687
20230607,112900,17741332530,16280,16280,16280,16280,1878
20230607,112800,17710758690,16280,16280,16290,16280,2085
20230607,112700,17676811250,16290,16290,16290,16280,2423
20230607,112600,17637352090,16300,16280,16300,16280,3723
20230607,112500,17576701390,16280,16280,16290,16280,6901
20230607,112400,17464304770,16280,16290,16290,16280,2468
20230607,112300,17424117670,16290,16290,16300,16290,4105
20230607,112200,17357240650,16290,16310,16310,16290,5290
20230607,112100,17271006340,16310,16310,16320,16310,1881
20230607,112000,17240326520,16310,16310,16320,16310,1504
20230607,111900,17215795840,16310,16320,16320,16310,1743
20230607,111800,17187362690,16310,16330,16330,16310,5803
20230607,111700,17092661520,16330,16330,16360,16330,3455
20230607,111600,17036194920,16330,16340,16340,16320,2382
20230607,111500,16997289670,16340,16340,16350,16340,1101
20230607,111400,16979297570,16340,16350,16380,16340,3984
20230607,111300,16914148300,16350,16360,16370,16350,2425
20230607,111200,16874478840,16360,16380,16390,16350,2868
20230607,111100,16827520930,16390,16380,16390,16380,2102
20230607,111000,16793077850,16380,16350,16390,16350,4942
20230607,110900,16712167560,16350,16340,16350,16330,3444
20230607,110800,16655891650,16340,16340,16350,16330,1627
20230607,110700,16629315930,16330,16340,16350,16330,2781
20230607,110600,16583870060,16350,16380,16380,16350,7081
20230607,110500,16467966470,16370,16370,16380,16370,4070
20230607,110400,16401313200,16370,16370,16380,16370,3126
20230607,110300,16350123400,16370,16360,16380,16360,4022
20230607,110200,16284268180,16360,16360,16370,16360,2981
20230607,110100,16235482020,16360,16360,16370,16360,1405
20230607,110000,16212494090,16360,16330,16370,16330,3506
20230607,105900,16155130590,16360,16380,16390,16300,9220
20230607,105800,16004460470,16380,16380,16390,16380,1450
20230607,105700,15980705360,16390,16380,16390,16380,3107
20230607,105600,15929797960,16390,16360,16390,16340,4727
20230607,105500,15852462420,16350,16350,16360,16350,2330
20230607,105400,15814361060,16350,16370,16370,16350,2302
20230607,105300,15776693750,16370,16350,16370,16350,5464
20230607,105200,15687303210,16360,16350,16360,16350,1508
20230607,105100,15662643670,16350,16340,16360,16330,5499
20230607,105000,15572739720,16330,16310,16340,16310,5000
20230607,104900,15491109220,16310,16330,16330,16300,2842
20230607,104800,15444724630,16330,16300,16350,16300,4505
20230607,104700,15371206900,16300,16310,16320,16300,2596
20230607,104600,15328871590,16310,16310,16320,16300,1832
20230607,104500,15298994160,16320,16290,16320,16290,8904
20230607,104400,15153817010,16290,16320,16320,16290,6208
20230607,104300,15052632790,16310,16320,16330,16310,4963
20230607,104200,14971619430,16320,16330,16350,16320,7643
20230607,104100,14846777770,16330,16300,16340,16300,4209
20230607,104000,14778092710,16310,16300,16310,16300,1721
20230607,103900,14750034940,16300,16300,16320,16290,3021
20230607,103800,14700778090,16290,16280,16310,16280,5892
20230607,103700,14604786910,16280,16290,16300,16280,3678
20230607,103600,14544879970,16290,16270,16310,16260,7107
20230607,103500,14429152940,16260,16260,16270,16250,12384
20230607,103400,14227811650,16270,16280,16290,16260,6600
20230607,103300,14120409820,16290,16310,16310,16280,14600
20230607,103200,13882445800,16310,16310,16330,16310,4877
20230607,103100,13802857140,16310,16320,16330,16310,6282
20230607,103000,13700337300,16330,16340,16350,16320,7986
20230607,102900,13569882160,16350,16350,16350,16340,2683
20230607,102800,13526022400,16350,16350,16360,16350,3063
20230607,102700,13475936590,16350,16340,16350,16330,5163
20230607,102600,13391580350,16340,16340,16350,16330,5182
20230607,102500,13306901630,16340,16350,16350,16310,9081
20230607,102400,13158561960,16340,16360,16360,16340,3415
20230607,102300,13102739490,16360,16390,16390,16350,14290
20230607,102200,12868650050,16390,16420,16420,16390,11441
20230607,102100,12680939070,16420,16440,16440,16420,1947
20230607,102000,12648952570,16440,16430,16450,16430,2679
20230607,101900,12604902710,16440,16410,16440,16410,4134
20230607,101800,12537026630,16410,16410,16420,16410,2934
20230607,101700,12488871170,16410,16420,16430,16410,4765
20230607,101600,12410638710,16420,16390,16430,16390,2568
20230607,101500,12368488470,16400,16400,16410,16390,4116
20230607,101400,12300988920,16400,16400,16420,16380,10264
20230607,101300,12132714880,16400,16440,16440,16390,17708
20230607,101200,11842074810,16440,16440,16440,16430,2865
20230607,101100,11794976720,16440,16440,16460,16430,8821
20230607,101000,11649947850,16440,16440,16470,16440,7717
20230607,100900,11523000670,16440,16440,16450,16440,3373
20230607,100800,11467537040,16440,16450,16460,16440,3010
20230607,100700,11418019810,16450,16460,16470,16450,6558
20230607,100600,11310098930,16460,16480,16480,16460,6347
20230607,100500,11205586770,16480,16480,16500,16470,5398
20230607,100400,11116606770,16480,16480,16490,16480,5137
20230607,100300,11031937540,16490,16500,16510,16480,9195
20230607,100200,10880226130,16500,16510,16520,16500,3936
20230607,100100,10815242200,16510,16530,16540,16510,3365
20230607,100000,10759648580,16530,16520,16530,16510,4534
20230607,095900,10684755190,16510,16520,16530,16510,6110
20230607,095800,10583835620,16520,16540,16550,16520,10551
20230607,095700,10409372470,16540,16530,16550,16530,2971
20230607,095600,10360234930,16540,16540,16550,16530,5063
20230607,095500,10276500890,16540,16540,16550,16540,1931
20230607,095400,10244562080,16540,16540,16550,16540,6514
20230607,095300,10136819210,16550,16550,16550,16540,10826
20230607,095200,9957668080,16550,16550,16560,16550,3766
20230607,095100,9895329790,16560,16560,16560,16550,1751
20230607,095000,9866343730,16550,16550,16570,16550,5595
20230607,094900,9773697680,16550,16550,16550,16540,3404
20230607,094800,9717371260,16550,16540,16560,16540,2734
20230607,094700,9672127730,16540,16550,16560,16540,2750
20230607,094600,9626624460,16550,16540,16570,16530,2868
20230607,094500,9579158020,16540,16520,16540,16520,9554
20230607,094400,9421214750,16520,16520,16530,16520,5234
20230607,094300,9334737040,16520,16520,16530,16510,18440
20230607,094200,9030029420,16520,16530,16540,16520,24688
20230607,094100,8621976110,16530,16530,16540,16530,1677
20230607,094000,8594253750,16530,16530,16540,16530,2205
20230607,093900,8557800650,16530,16550,16560,16530,6926
20230607,093800,8443214610,16550,16590,16590,16550,7260
20230607,093700,8322884970,16590,16550,16600,16550,12753
20230607,093600,8111486830,16560,16570,16570,16540,10782
20230607,093500,7932986450,16560,16560,16570,16540,14204
20230607,093400,7697834140,16570,16570,16570,16560,1834
20230607,093300,7667459700,16560,16570,16570,16560,2307
20230607,093200,7629242430,16570,16550,16570,16550,2495
20230607,093100,7587933620,16560,16530,16560,16530,7013
20230607,093000,7471868160,16530,16520,16540,16510,7824
20230607,092900,7342609650,16520,16500,16540,16490,14625
20230607,092800,7100921960,16510,16500,16520,16470,17691
20230607,092700,6809168260,16500,16520,16530,16500,10637
20230607,092600,6633491580,16520,16560,16560,16500,19677
20230607,092500,6308233300,16550,16550,16570,16520,14929
20230607,092400,6061283680,16550,16580,16590,16550,7575
20230607,092300,5935730390,16580,16620,16620,16580,15068
20230607,092200,5685482360,16620,16630,16630,16610,7807
20230607,092100,5555777460,16620,16620,16630,16620,5607
20230607,092000,5462581530,16620,16630,16630,16620,6368
20230607,091900,5356723480,16620,16610,16630,16610,10214
20230607,091800,5186994540,16610,16620,16630,16600,5555
20230607,091700,5094712590,16620,16630,16630,16580,18752
20230607,091600,4783157240,16630,16580,16630,16580,12067
20230607,091500,4582761370,16580,16590,16590,16580,7831
20230607,091400,4452909160,16580,16560,16580,16560,4553
20230607,091300,4377467170,16560,16580,16590,16550,11564
20230607,091200,4185788500,16580,16590,16600,16580,2903
20230607,091100,4137632820,16600,16610,16620,16530,12589
20230607,091000,3928682420,16610,16520,16610,16520,20208
20230607,090900,3593415610,16520,16520,16570,16510,6031
20230607,090800,3493676290,16570,16610,16640,16530,29065
20230607,090700,3010865900,16610,16610,16620,16600,8081
20230607,090600,2876626770,16610,16600,16650,16590,41560
20230607,090500,2185723460,16600,16520,16600,16520,17788
20230607,090400,1890943160,16520,16510,16540,16500,10436
20230607,090300,1718543550,16510,16520,16560,16510,15376
20230607,090200,1464309710,16520,16560,16560,16500,15910
20230607,090100,1201514830,16550,16560,16620,16550,27724
20230607,090000,741568460,16570,16560,16570,16510,40918