KissMeData/034220/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205700,24949333980,16280,16280,16280,16280,369949
20230608,205600,24949333980,16280,16280,16280,16280,0
20230608,205500,24949333980,16280,16280,16280,16280,0
20230608,205400,24949333980,16280,16280,16280,16280,0
20230608,205300,24949333980,16280,16280,16280,16280,0
20230608,205200,24949333980,16280,16280,16280,16280,0
20230608,205100,24949333980,16280,16280,16280,16280,0
20230608,205000,24949333980,16280,16280,16280,16280,0
20230608,204900,24949333980,16280,16280,16280,16280,0
20230608,204800,24949333980,16280,16280,16280,16280,0
20230608,204700,24949333980,16280,16280,16280,16280,0
20230608,204600,24949333980,16280,16280,16280,16280,0
20230608,204500,24949333980,16280,16280,16280,16280,0
20230608,204400,24949333980,16280,16280,16280,16280,0
20230608,204300,24949333980,16280,16280,16280,16280,0
20230608,204200,24949333980,16280,16280,16280,16280,0
20230608,204100,24949333980,16280,16280,16280,16280,0
20230608,204000,24949333980,16280,16280,16280,16280,0
20230608,203900,24949333980,16280,16280,16280,16280,0
20230608,203800,24949333980,16280,16280,16280,16280,0
20230608,203700,24949333980,16280,16280,16280,16280,0
20230608,203600,24949333980,16280,16280,16280,16280,0
20230608,203500,24949333980,16280,16280,16280,16280,0
20230608,203400,24949333980,16280,16280,16280,16280,0
20230608,203300,24949333980,16280,16280,16280,16280,0
20230608,203200,24949333980,16280,16280,16280,16280,0
20230608,203100,24949333980,16280,16280,16280,16280,0
20230608,203000,24949333980,16280,16280,16280,16280,0
20230608,202900,24949333980,16280,16280,16280,16280,0
20230608,202800,24949333980,16280,16280,16280,16280,0
20230608,202700,24949333980,16280,16280,16280,16280,369949
20230608,202600,24949333980,16280,16280,16280,16280,0
20230608,202500,24949333980,16280,16280,16280,16280,0
20230608,202400,24949333980,16280,16280,16280,16280,0
20230608,202300,24949333980,16280,16280,16280,16280,0
20230608,202200,24949333980,16280,16280,16280,16280,0
20230608,202100,24949333980,16280,16280,16280,16280,0
20230608,202000,24949333980,16280,16280,16280,16280,0
20230608,201900,24949333980,16280,16280,16280,16280,0
20230608,201800,24949333980,16280,16280,16280,16280,0
20230608,201700,24949333980,16280,16280,16280,16280,0
20230608,201600,24949333980,16280,16280,16280,16280,0
20230608,201500,24949333980,16280,16280,16280,16280,0
20230608,201400,24949333980,16280,16280,16280,16280,0
20230608,201300,24949333980,16280,16280,16280,16280,0
20230608,201200,24949333980,16280,16280,16280,16280,0
20230608,201100,24949333980,16280,16280,16280,16280,0
20230608,201000,24949333980,16280,16280,16280,16280,0
20230608,200900,24949333980,16280,16280,16280,16280,0
20230608,200800,24949333980,16280,16280,16280,16280,0
20230608,200700,24949333980,16280,16280,16280,16280,0
20230608,200600,24949333980,16280,16280,16280,16280,0
20230608,200500,24949333980,16280,16280,16280,16280,0
20230608,200400,24949333980,16280,16280,16280,16280,0
20230608,200300,24949333980,16280,16280,16280,16280,0
20230608,200200,24949333980,16280,16280,16280,16280,0
20230608,200100,24949333980,16280,16280,16280,16280,0
20230608,200000,24949333980,16280,16280,16280,16280,0
20230608,195900,24949333980,16280,16280,16280,16280,0
20230608,195800,24949333980,16280,16280,16280,16280,0
20230608,195700,24949333980,16280,16280,16280,16280,369949
20230608,195600,24949333980,16280,16280,16280,16280,0
20230608,195500,24949333980,16280,16280,16280,16280,0
20230608,195400,24949333980,16280,16280,16280,16280,0
20230608,195300,24949333980,16280,16280,16280,16280,0
20230608,195200,24949333980,16280,16280,16280,16280,0
20230608,195100,24949333980,16280,16280,16280,16280,0
20230608,195000,24949333980,16280,16280,16280,16280,0
20230608,194900,24949333980,16280,16280,16280,16280,0
20230608,194800,24949333980,16280,16280,16280,16280,0
20230608,194700,24949333980,16280,16280,16280,16280,0
20230608,194600,24949333980,16280,16280,16280,16280,0
20230608,194500,24949333980,16280,16280,16280,16280,0
20230608,194400,24949333980,16280,16280,16280,16280,0
20230608,194300,24949333980,16280,16280,16280,16280,0
20230608,194200,24949333980,16280,16280,16280,16280,0
20230608,194100,24949333980,16280,16280,16280,16280,0
20230608,194000,24949333980,16280,16280,16280,16280,0
20230608,193900,24949333980,16280,16280,16280,16280,0
20230608,193800,24949333980,16280,16280,16280,16280,0
20230608,193700,24949333980,16280,16280,16280,16280,0
20230608,193600,24949333980,16280,16280,16280,16280,0
20230608,193500,24949333980,16280,16280,16280,16280,0
20230608,193400,24949333980,16280,16280,16280,16280,0
20230608,193300,24949333980,16280,16280,16280,16280,0
20230608,193200,24949333980,16280,16280,16280,16280,0
20230608,193100,24949333980,16280,16280,16280,16280,0
20230608,193000,24949333980,16280,16280,16280,16280,0
20230608,192900,24949333980,16280,16280,16280,16280,0
20230608,192800,24949333980,16280,16280,16280,16280,0
20230608,192700,24949333980,16280,16280,16280,16280,369949
20230608,192600,24949333980,16280,16280,16280,16280,0
20230608,192500,24949333980,16280,16280,16280,16280,0
20230608,192400,24949333980,16280,16280,16280,16280,0
20230608,192300,24949333980,16280,16280,16280,16280,0
20230608,192200,24949333980,16280,16280,16280,16280,0
20230608,192100,24949333980,16280,16280,16280,16280,0
20230608,192000,24949333980,16280,16280,16280,16280,0
20230608,191900,24949333980,16280,16280,16280,16280,0
20230608,191800,24949333980,16280,16280,16280,16280,0
20230608,191700,24949333980,16280,16280,16280,16280,0
20230608,191600,24949333980,16280,16280,16280,16280,0
20230608,191500,24949333980,16280,16280,16280,16280,0
20230608,191400,24949333980,16280,16280,16280,16280,0
20230608,191300,24949333980,16280,16280,16280,16280,0
20230608,191200,24949333980,16280,16280,16280,16280,0
20230608,191100,24949333980,16280,16280,16280,16280,0
20230608,191000,24949333980,16280,16280,16280,16280,0
20230608,190900,24949333980,16280,16280,16280,16280,0
20230608,190800,24949333980,16280,16280,16280,16280,0
20230608,190700,24949333980,16280,16280,16280,16280,0
20230608,190600,24949333980,16280,16280,16280,16280,0
20230608,190500,24949333980,16280,16280,16280,16280,0
20230608,190400,24949333980,16280,16280,16280,16280,0
20230608,190300,24949333980,16280,16280,16280,16280,0
20230608,190200,24949333980,16280,16280,16280,16280,0
20230608,190100,24949333980,16280,16280,16280,16280,0
20230608,190000,24949333980,16280,16280,16280,16280,0
20230608,185900,24949333980,16280,16280,16280,16280,0
20230608,185800,24949333980,16280,16280,16280,16280,0
20230608,185700,24949333980,16280,16280,16280,16280,369949
20230608,185600,24949333980,16280,16280,16280,16280,0
20230608,185500,24949333980,16280,16280,16280,16280,0
20230608,185400,24949333980,16280,16280,16280,16280,0
20230608,185300,24949333980,16280,16280,16280,16280,0
20230608,185200,24949333980,16280,16280,16280,16280,0
20230608,185100,24949333980,16280,16280,16280,16280,0
20230608,185000,24949333980,16280,16280,16280,16280,0
20230608,184900,24949333980,16280,16280,16280,16280,0
20230608,184800,24949333980,16280,16280,16280,16280,0
20230608,184700,24949333980,16280,16280,16280,16280,0
20230608,184600,24949333980,16280,16280,16280,16280,0
20230608,184500,24949333980,16280,16280,16280,16280,0
20230608,184400,24949333980,16280,16280,16280,16280,0
20230608,184300,24949333980,16280,16280,16280,16280,0
20230608,184200,24949333980,16280,16280,16280,16280,0
20230608,184100,24949333980,16280,16280,16280,16280,0
20230608,184000,24949333980,16280,16280,16280,16280,0
20230608,183900,24949333980,16280,16280,16280,16280,0
20230608,183800,24949333980,16280,16280,16280,16280,0
20230608,183700,24949333980,16280,16280,16280,16280,0
20230608,183600,24949333980,16280,16280,16280,16280,0
20230608,183500,24949333980,16280,16280,16280,16280,0
20230608,183400,24949333980,16280,16280,16280,16280,0
20230608,183300,24949333980,16280,16280,16280,16280,0
20230608,183200,24949333980,16280,16280,16280,16280,0
20230608,183100,24949333980,16280,16280,16280,16280,0
20230608,183000,24949333980,16280,16280,16280,16280,0
20230608,182900,24949333980,16280,16280,16280,16280,0
20230608,182800,24949333980,16280,16280,16280,16280,0
20230608,182700,24949333980,16280,16280,16280,16280,369949
20230608,182600,24949333980,16280,16280,16280,16280,0
20230608,182500,24949333980,16280,16280,16280,16280,0
20230608,182400,24949333980,16280,16280,16280,16280,0
20230608,182300,24949333980,16280,16280,16280,16280,0
20230608,182200,24949333980,16280,16280,16280,16280,0
20230608,182100,24949333980,16280,16280,16280,16280,0
20230608,182000,24949333980,16280,16280,16280,16280,0
20230608,181900,24949333980,16280,16280,16280,16280,0
20230608,181800,24949333980,16280,16280,16280,16280,0
20230608,181700,24949333980,16280,16280,16280,16280,0
20230608,181600,24949333980,16280,16280,16280,16280,0
20230608,181500,24949333980,16280,16280,16280,16280,0
20230608,181400,24949333980,16280,16280,16280,16280,0
20230608,181300,24949333980,16280,16280,16280,16280,0
20230608,181200,24949333980,16280,16280,16280,16280,0
20230608,181100,24949333980,16280,16280,16280,16280,0
20230608,181000,24949333980,16280,16280,16280,16280,0
20230608,180900,24949333980,16280,16280,16280,16280,0
20230608,180800,24949333980,16280,16280,16280,16280,0
20230608,180700,24949333980,16280,16280,16280,16280,0
20230608,180600,24949333980,16280,16280,16280,16280,0
20230608,180500,24949333980,16280,16280,16280,16280,0
20230608,180400,24949333980,16280,16280,16280,16280,0
20230608,180300,24949333980,16280,16280,16280,16280,0
20230608,180200,24949333980,16280,16280,16280,16280,0
20230608,180100,24949333980,16280,16280,16280,16280,0
20230608,180000,24949333980,16280,16280,16280,16280,0
20230608,175900,24949333980,16280,16280,16280,16280,0
20230608,175800,24949333980,16280,16280,16280,16280,0
20230608,175700,24949333980,16280,16280,16280,16280,369949
20230608,175600,24949333980,16280,16280,16280,16280,0
20230608,175500,24949333980,16280,16280,16280,16280,0
20230608,175400,24949333980,16280,16280,16280,16280,0
20230608,175300,24949333980,16280,16280,16280,16280,0
20230608,175200,24949333980,16280,16280,16280,16280,0
20230608,175100,24949333980,16280,16280,16280,16280,0
20230608,175000,24949333980,16280,16280,16280,16280,0
20230608,174900,24949333980,16280,16280,16280,16280,0
20230608,174800,24949333980,16280,16280,16280,16280,0
20230608,174700,24949333980,16280,16280,16280,16280,0
20230608,174600,24949333980,16280,16280,16280,16280,0
20230608,174500,24949333980,16280,16280,16280,16280,0
20230608,174400,24949333980,16280,16280,16280,16280,0
20230608,174300,24949333980,16280,16280,16280,16280,0
20230608,174200,24949333980,16280,16280,16280,16280,0
20230608,174100,24949333980,16280,16280,16280,16280,0
20230608,174000,24949333980,16280,16280,16280,16280,0
20230608,173900,24949333980,16280,16280,16280,16280,0
20230608,173800,24949333980,16280,16280,16280,16280,0
20230608,173700,24949333980,16280,16280,16280,16280,0
20230608,173600,24949333980,16280,16280,16280,16280,0
20230608,173500,24949333980,16280,16280,16280,16280,0
20230608,173400,24949333980,16280,16280,16280,16280,0
20230608,173300,24949333980,16280,16280,16280,16280,0
20230608,173200,24949333980,16280,16280,16280,16280,0
20230608,173100,24949333980,16280,16280,16280,16280,0
20230608,173000,24949333980,16280,16280,16280,16280,0
20230608,172900,24949333980,16280,16280,16280,16280,0
20230608,172800,24949333980,16280,16280,16280,16280,0
20230608,172700,24949333980,16280,16280,16280,16280,369949
20230608,172600,24949333980,16280,16280,16280,16280,0
20230608,172500,24949333980,16280,16280,16280,16280,0
20230608,172400,24949333980,16280,16280,16280,16280,0
20230608,172300,24949333980,16280,16280,16280,16280,0
20230608,172200,24949333980,16280,16280,16280,16280,0
20230608,172100,24949333980,16280,16280,16280,16280,0
20230608,172000,24949333980,16280,16280,16280,16280,0
20230608,171900,24949333980,16280,16280,16280,16280,0
20230608,171800,24949333980,16280,16280,16280,16280,0
20230608,171700,24949333980,16280,16280,16280,16280,0
20230608,171600,24949333980,16280,16280,16280,16280,0
20230608,171500,24949333980,16280,16280,16280,16280,0
20230608,171400,24949333980,16280,16280,16280,16280,0
20230608,171300,24949333980,16280,16280,16280,16280,0
20230608,171200,24949333980,16280,16280,16280,16280,0
20230608,171100,24949333980,16280,16280,16280,16280,0
20230608,171000,24949333980,16280,16280,16280,16280,0
20230608,170900,24949333980,16280,16280,16280,16280,0
20230608,170800,24949333980,16280,16280,16280,16280,0
20230608,170700,24949333980,16280,16280,16280,16280,0
20230608,170600,24949333980,16280,16280,16280,16280,0
20230608,170500,24949333980,16280,16280,16280,16280,0
20230608,170400,24949333980,16280,16280,16280,16280,0
20230608,170300,24949333980,16280,16280,16280,16280,0
20230608,170200,24949333980,16280,16280,16280,16280,0
20230608,170100,24949333980,16280,16280,16280,16280,0
20230608,170000,24949333980,16280,16280,16280,16280,0
20230608,165900,24949333980,16280,16280,16280,16280,0
20230608,165800,24949333980,16280,16280,16280,16280,0
20230608,165700,24949333980,16280,16280,16280,16280,369949
20230608,165600,24949333980,16280,16280,16280,16280,0
20230608,165500,24949333980,16280,16280,16280,16280,0
20230608,165400,24949333980,16280,16280,16280,16280,0
20230608,165300,24949333980,16280,16280,16280,16280,0
20230608,165200,24949333980,16280,16280,16280,16280,0
20230608,165100,24949333980,16280,16280,16280,16280,0
20230608,165000,24949333980,16280,16280,16280,16280,0
20230608,164900,24949333980,16280,16280,16280,16280,0
20230608,164800,24949333980,16280,16280,16280,16280,0
20230608,164700,24949333980,16280,16280,16280,16280,0
20230608,164600,24949333980,16280,16280,16280,16280,0
20230608,164500,24949333980,16280,16280,16280,16280,0
20230608,164400,24949333980,16280,16280,16280,16280,0
20230608,164300,24949333980,16280,16280,16280,16280,0
20230608,164200,24949333980,16280,16280,16280,16280,0
20230608,164100,24949333980,16280,16280,16280,16280,0
20230608,164000,24949333980,16280,16280,16280,16280,0
20230608,163900,24949333980,16280,16280,16280,16280,0
20230608,163800,24949333980,16280,16280,16280,16280,0
20230608,163700,24949333980,16280,16280,16280,16280,0
20230608,163600,24949333980,16280,16280,16280,16280,0
20230608,163500,24949333980,16280,16280,16280,16280,0
20230608,163400,24949333980,16280,16280,16280,16280,0
20230608,163300,24949333980,16280,16280,16280,16280,0
20230608,163200,24949333980,16280,16280,16280,16280,0
20230608,163100,24949333980,16280,16280,16280,16280,0
20230608,163000,24949333980,16280,16280,16280,16280,0
20230608,162900,24949333980,16280,16280,16280,16280,0
20230608,162800,24949333980,16280,16280,16280,16280,0
20230608,162700,24949333980,16280,16280,16280,16280,369949
20230608,162600,24949333980,16280,16280,16280,16280,0
20230608,162500,24949333980,16280,16280,16280,16280,0
20230608,162400,24949333980,16280,16280,16280,16280,0
20230608,162300,24949333980,16280,16280,16280,16280,0
20230608,162200,24949333980,16280,16280,16280,16280,0
20230608,162100,24949333980,16280,16280,16280,16280,0
20230608,162000,24949333980,16280,16280,16280,16280,0
20230608,161900,24949333980,16280,16280,16280,16280,0
20230608,161800,24949333980,16280,16280,16280,16280,0
20230608,161700,24949333980,16280,16280,16280,16280,0
20230608,161600,24949333980,16280,16280,16280,16280,0
20230608,161500,24949333980,16280,16280,16280,16280,0
20230608,161400,24949333980,16280,16280,16280,16280,0
20230608,161300,24949333980,16280,16280,16280,16280,0
20230608,161200,24949333980,16280,16280,16280,16280,0
20230608,161100,24949333980,16280,16280,16280,16280,0
20230608,161000,24949333980,16280,16280,16280,16280,0
20230608,160900,24949333980,16280,16280,16280,16280,0
20230608,160800,24949333980,16280,16280,16280,16280,0
20230608,160700,24949333980,16280,16280,16280,16280,0
20230608,160600,24949333980,16280,16280,16280,16280,0
20230608,160500,24949333980,16280,16280,16280,16280,0
20230608,160400,24949333980,16280,16280,16280,16280,0
20230608,160300,24949333980,16280,16280,16280,16280,0
20230608,160200,24949333980,16280,16280,16280,16280,0
20230608,160100,24949333980,16280,16280,16280,16280,0
20230608,160000,24949333980,16280,16280,16280,16280,0
20230608,155900,24949333980,16280,16280,16280,16280,0
20230608,155800,24949333980,16280,16280,16280,16280,0
20230608,155700,24949333980,16280,16280,16280,16280,369949
20230608,155600,24949333980,16280,16280,16280,16280,0
20230608,155500,24949333980,16280,16280,16280,16280,0
20230608,155400,24949333980,16280,16280,16280,16280,0
20230608,155300,24949333980,16280,16280,16280,16280,0
20230608,155200,24949333980,16280,16280,16280,16280,0
20230608,155100,24949333980,16280,16280,16280,16280,0
20230608,155000,24949333980,16280,16280,16280,16280,0
20230608,154900,24949333980,16280,16280,16280,16280,0
20230608,154800,24949333980,16280,16280,16280,16280,0
20230608,154700,24949333980,16280,16280,16280,16280,0
20230608,154600,24949333980,16280,16280,16280,16280,0
20230608,154500,24949333980,16280,16280,16280,16280,0
20230608,154400,24949333980,16280,16280,16280,16280,0
20230608,154300,24949333980,16280,16280,16280,16280,0
20230608,154200,24949333980,16280,16280,16280,16280,0
20230608,154100,24949333980,16280,16280,16280,16280,0
20230608,154000,24949333980,16280,16280,16280,16280,0
20230608,153900,24949333980,16280,16280,16280,16280,0
20230608,153800,24949333980,16280,16280,16280,16280,0
20230608,153700,24949333980,16280,16280,16280,16280,0
20230608,153600,24949333980,16280,16280,16280,16280,0
20230608,153500,24949333980,16280,16280,16280,16280,0
20230608,153400,24949333980,16280,16280,16280,16280,0
20230608,153300,24949333980,16280,16280,16280,16280,0
20230608,153200,24949333980,16280,16280,16280,16280,0
20230608,153100,24949333980,16280,16280,16280,16280,0
20230608,153000,24949333980,16280,16280,16280,16280,369949
20230608,152900,18926564260,16260,16260,16260,16260,0
20230608,152800,18926564260,16260,16260,16260,16260,0
20230608,152700,18926564260,16260,16260,16260,16260,0
20230608,152600,18926564260,16260,16260,16260,16260,0
20230608,152500,18926564260,16260,16260,16260,16260,0
20230608,152400,18926564260,16260,16260,16260,16260,0
20230608,152300,18926564260,16260,16260,16260,16260,0
20230608,152200,18926564260,16260,16260,16260,16260,0
20230608,152100,18926564260,16260,16260,16260,16260,0
20230608,152000,18926564260,16260,16260,16260,16260,0
20230608,151900,18926564260,16260,16250,16260,16250,1956
20230608,151800,18894766270,16260,16250,16260,16240,3522
20230608,151700,18837534340,16250,16240,16250,16240,1176
20230608,151600,18818424560,16240,16260,16260,16240,1015
20230608,151500,18801933070,16250,16220,16260,16210,2127
20230608,151400,18767410590,16210,16240,16240,16210,2340
20230608,151300,18729453550,16230,16260,16260,16230,1864
20230608,151200,18699183500,16250,16270,16270,16250,2985
20230608,151100,18650654940,16270,16230,16270,16220,17613
20230608,151000,18364658750,16220,16230,16240,16220,4109
20230608,150900,18297981580,16230,16260,16260,16230,9625
20230608,150800,18141601540,16250,16250,16260,16250,985
20230608,150700,18125591420,16250,16260,16260,16250,1151
20230608,150600,18106878600,16250,16250,16260,16250,955
20230608,150500,18091356050,16260,16250,16260,16250,1270
20230608,150400,18070706600,16250,16210,16260,16210,7728
20230608,150300,17945284820,16210,16210,16220,16210,2285
20230608,150200,17908239360,16220,16210,16220,16210,1999
20230608,150100,17875831810,16210,16220,16220,16210,1659
20230608,150000,17848937500,16220,16220,16230,16210,3657
20230608,145900,17789616820,16220,16220,16230,16220,2240
20230608,145800,17753273670,16220,16220,16230,16220,1549
20230608,145700,17728144940,16230,16230,16230,16220,1847
20230608,145600,17698182970,16230,16230,16230,16220,1612
20230608,145500,17672030530,16230,16240,16250,16220,2301
20230608,145400,17634674740,16240,16260,16260,16240,1868
20230608,145300,17604318590,16260,16250,16270,16240,5155
20230608,145200,17520518720,16260,16260,16260,16240,2531
20230608,145100,17479383680,16250,16250,16260,16250,1559
20230608,145000,17454040880,16260,16260,16290,16250,11432
20230608,144900,17267964260,16280,16210,16290,16210,23674
20230608,144800,16883253060,16210,16210,16220,16210,1792
20230608,144700,16854194350,16220,16210,16220,16210,1767
20230608,144600,16825540470,16220,16200,16230,16200,4294
20230608,144500,16755921380,16210,16210,16220,16200,658
20230608,144400,16745257140,16220,16210,16220,16200,2617
20230608,144300,16702825680,16210,16210,16230,16210,4658
20230608,144200,16627252970,16220,16210,16220,16200,2829
20230608,144100,16581385320,16210,16190,16210,16190,6948
20230608,144000,16468802760,16190,16190,16220,16180,1561
20230608,143900,16443513400,16190,16180,16220,16180,13731
20230608,143800,16221083400,16190,16180,16190,16180,1291
20230608,143700,16200190840,16190,16170,16190,16170,3604
20230608,143600,16141880100,16180,16180,16180,16170,1093
20230608,143500,16124198940,16170,16170,16180,16170,906
20230608,143400,16109544900,16170,16170,16180,16170,2927
20230608,143300,16062198980,16170,16170,16180,16170,4172
20230608,143200,15994699220,16180,16160,16180,16160,2904
20230608,143100,15947729030,16170,16170,16180,16150,4144
20230608,143000,15880723890,16180,16180,16190,16170,2232
20230608,142900,15844616990,16180,16180,16190,16180,803
20230608,142800,15831621670,16180,16140,16190,16140,10376
20230608,142700,15663931990,16150,16150,16160,16140,1644
20230608,142600,15637376700,16150,16150,16160,16150,393
20230608,142500,15631028230,16160,16150,16160,16140,3892
20230608,142400,15568183420,16140,16140,16150,16130,4804
20230608,142300,15490648450,16140,16130,16140,16130,544
20230608,142200,15481869360,16130,16120,16140,16120,3074
20230608,142100,15432284610,16120,16110,16120,16110,3486
20230608,142000,15376091400,16120,16120,16120,16110,1367
20230608,141900,15354059580,16120,16120,16120,16110,630
20230608,141800,15343905770,16120,16100,16120,16090,5368
20230608,141700,15257480970,16090,16060,16100,16060,8560
20230608,141600,15119886820,16060,16060,16070,16050,1229
20230608,141500,15100147800,16060,16070,16080,16060,1691
20230608,141400,15072978520,16070,16070,16080,16070,981
20230608,141300,15057208060,16070,16070,16080,16070,581
20230608,141200,15047868750,16070,16040,16080,16040,5570
20230608,141100,14958430460,16040,16030,16050,16030,7317
20230608,141000,14841066500,16030,16030,16040,16030,1388
20230608,140900,14818812200,16030,16030,16040,16030,847
20230608,140800,14805230930,16040,16040,16040,16030,885
20230608,140700,14791042930,16040,16040,16040,16030,749
20230608,140600,14779033890,16040,16030,16040,16030,3665
20230608,140500,14720277530,16030,16040,16040,16030,932
20230608,140400,14705334280,16030,16030,16040,16030,709
20230608,140300,14693962890,16030,16030,16050,16030,8591
20230608,140200,14556183760,16030,16030,16040,16030,682
20230608,140100,14545250590,16040,16030,16040,16030,770
20230608,140000,14532903230,16030,16030,16040,16030,958
20230608,135900,14517545260,16040,16040,16040,16030,1119
20230608,135800,14499602550,16030,16030,16040,16030,1235
20230608,135700,14479801240,16030,16060,16060,16030,6624
20230608,135600,14373536040,16050,16050,16060,16050,1334
20230608,135500,14352120150,16050,16050,16060,16050,938
20230608,135400,14337061520,16050,16060,16060,16050,89
20230608,135300,14335632520,16050,16050,16060,16050,802
20230608,135200,14322756930,16050,16050,16060,16050,407
20230608,135100,14316224550,16060,16060,16060,16040,3061
20230608,135000,14267091890,16050,16030,16060,16030,11482
20230608,134900,14082887610,16030,16030,16040,16030,1174
20230608,134800,14064063060,16030,16030,16040,16030,1919
20230608,134700,14033299060,16030,16030,16040,16030,914
20230608,134600,14018643760,16030,16030,16040,16030,1635
20230608,134500,13992434290,16030,16030,16040,16030,2278
20230608,134400,13955914220,16030,16040,16040,16030,1051
20230608,134300,13939062730,16030,16050,16050,16030,3977
20230608,134200,13875276180,16040,16050,16050,16040,2391
20230608,134100,13836910390,16050,16050,16060,16050,2224
20230608,134000,13801214600,16050,16060,16060,16050,3795
20230608,133900,13740269710,16060,16060,16070,16060,539
20230608,133800,13731610580,16070,16060,16070,16060,211
20230608,133700,13728220840,16070,16070,16080,16060,1480
20230608,133600,13704439130,16070,16060,16080,16060,3897
20230608,133500,13641827370,16060,16060,16070,16060,719
20230608,133400,13630275200,16050,16050,16070,16050,5310
20230608,133300,13545002410,16060,16050,16060,16050,635
20230608,133200,13534807820,16060,16060,16060,16050,1880
20230608,133100,13504623730,16060,16060,16060,16050,2399
20230608,133000,13466110340,16050,16050,16060,16050,1997
20230608,132900,13434056080,16050,16050,16060,16050,1428
20230608,132800,13411133650,16060,16060,16070,16050,993
20230608,132700,13395186960,16060,16060,16070,16060,1591
20230608,132600,13369631780,16060,16060,16070,16060,1395
20230608,132500,13347225660,16070,16060,16070,16060,799
20230608,132400,13334392000,16060,16070,16070,16060,1062
20230608,132300,13317333320,16060,16060,16070,16060,1199
20230608,132200,13298071570,16060,16060,16070,16060,899
20230608,132100,13283633260,16060,16070,16070,16060,909
20230608,132000,13269031850,16060,16060,16070,16060,333
20230608,131900,13263683340,16070,16070,16070,16060,755
20230608,131800,13251551780,16070,16050,16070,16050,4528
20230608,131700,13178828850,16050,16060,16060,16050,958
20230608,131600,13163451520,16050,16050,16060,16050,1217
20230608,131500,13143911660,16050,16050,16060,16050,6553
20230608,131400,13038681140,16050,16070,16070,16050,23511
20230608,131300,12661203550,16070,16070,16080,16070,1066
20230608,131200,12644070180,16070,16070,16080,16070,1025
20230608,131100,12627597570,16080,16080,16080,16070,1572
20230608,131000,12602332760,16070,16080,16080,16070,639
20230608,130900,12592060790,16070,16070,16080,16070,1552
20230608,130800,12567119480,16070,16070,16080,16070,3611
20230608,130700,12509087550,16070,16070,16080,16070,635
20230608,130600,12498882970,16080,16080,16080,16070,4930
20230608,130500,12419613280,16080,16090,16090,16080,1049
20230608,130400,12402741730,16090,16090,16090,16080,1814
20230608,130300,12373570720,16090,16080,16090,16080,770
20230608,130200,12361186300,16080,16080,16090,16080,1098
20230608,130100,12343525360,16080,16080,16090,16080,1053
20230608,130000,12326592740,16080,16080,16090,16080,1056
20230608,125900,12309609100,16090,16090,16090,16080,905
20230608,125800,12295055850,16080,16090,16090,16080,532
20230608,125700,12286498000,16090,16090,16090,16080,2878
20230608,125600,12240218360,16080,16090,16100,16080,2788
20230608,125500,12195359870,16090,16090,16100,16090,482
20230608,125400,12187601740,16090,16070,16100,16070,7385
20230608,125300,12068809170,16080,16080,16090,16070,1480
20230608,125200,12045012460,16080,16080,16090,16080,1981
20230608,125100,12013154930,16080,16080,16090,16080,796
20230608,125000,12000352620,16080,16080,16090,16080,1295
20230608,124900,11979525630,16080,16080,16090,16080,688
20230608,124800,11968458000,16080,16080,16080,16080,675
20230608,124700,11957604000,16090,16090,16100,16080,2874
20230608,124600,11911367350,16090,16100,16100,16090,1520
20230608,124500,11886907690,16100,16090,16100,16090,1071
20230608,124400,11869674890,16090,16090,16100,16090,1068
20230608,124300,11852486990,16090,16090,16100,16090,660
20230608,124200,11841867580,16100,16100,16100,16090,1231
20230608,124100,11822057030,16090,16090,16100,16090,849
20230608,124000,11808394100,16090,16090,16100,16090,1057
20230608,123900,11791386590,16090,16090,16100,16090,689
20230608,123800,11780297230,16100,16100,16110,16090,2512
20230608,123700,11739853700,16100,16110,16120,16100,3585
20230608,123600,11682099540,16110,16110,16120,16110,954
20230608,123500,11666728210,16110,16110,16120,16110,988
20230608,123400,11650810330,16110,16110,16120,16110,777
20230608,123300,11638290010,16110,16110,16120,16110,746
20230608,123200,11626269220,16110,16110,16120,16110,1171
20230608,123100,11607403350,16110,16130,16130,16110,633
20230608,123000,11597199470,16120,16130,16130,16110,2941
20230608,122900,11549789090,16130,16130,16130,16120,857
20230608,122800,11535967720,16130,16120,16140,16100,3040
20230608,122700,11486978300,16120,16130,16130,16120,1656
20230608,122600,11460267790,16130,16130,16140,16130,795
20230608,122500,11447441220,16130,16110,16140,16110,2187
20230608,122400,11412181680,16120,16100,16120,16090,1538
20230608,122300,11387417640,16120,16110,16130,16090,6445
20230608,122200,11283557170,16120,16110,16120,16110,1309
20230608,122100,11262469000,16110,16080,16110,16080,4822
20230608,122000,11184870600,16090,16090,16090,16080,1195
20230608,121900,11165649450,16080,16080,16090,16080,612
20230608,121800,11155808460,16080,16090,16100,16080,1446
20230608,121700,11132540670,16090,16090,16100,16090,1045
20230608,121600,11115723740,16090,16100,16100,16090,894
20230608,121500,11101336010,16100,16100,16110,16100,590
20230608,121400,11091834630,16110,16090,16110,16080,2919
20230608,121300,11044867130,16100,16070,16110,16070,7965
20230608,121200,10916708140,16080,16060,16080,16060,2648
20230608,121100,10874163970,16060,16080,16080,16060,1443
20230608,121000,10850982040,16080,16070,16080,16060,1327
20230608,120900,10829658080,16070,16070,16080,16070,1180
20230608,120800,10810692480,16070,16070,16080,16070,939
20230608,120700,10795599970,16070,16060,16080,16060,637
20230608,120600,10785361080,16080,16080,16080,16070,1283
20230608,120500,10764735880,16080,16050,16100,16050,8613
20230608,120400,10626340900,16050,16050,16060,16050,1943
20230608,120300,10595143160,16050,16050,16060,16050,1178
20230608,120200,10576234390,16050,16060,16070,16050,9974
20230608,120100,10416054110,16060,16060,16070,16060,1106
20230608,120000,10398284680,16060,16060,16070,16060,985
20230608,115900,10382464440,16070,16070,16080,16060,3844
20230608,115800,10320688680,16080,16070,16080,16070,1020
20230608,115700,10304297270,16070,16070,16080,16070,929
20230608,115600,10289365470,16070,16080,16080,16070,2102
20230608,115500,10255581160,16080,16070,16080,16070,780
20230608,115400,10243043250,16070,16070,16080,16070,1344
20230608,115300,10221441230,16070,16080,16080,16070,904
20230608,115200,10206911340,16070,16070,16080,16070,950
20230608,115100,10191642290,16070,16070,16080,16070,1351
20230608,115000,10169928590,16070,16070,16080,16070,1063
20230608,114900,10152845090,16070,16070,16080,16070,1355
20230608,114800,10131067550,16080,16070,16080,16070,1068
20230608,114700,10113898590,16070,16070,16080,16070,1125
20230608,114600,10095816960,16080,16070,16080,16070,2098
20230608,114500,10062099540,16070,16070,16080,16070,1038
20230608,114400,10045415780,16070,16070,16080,16070,997
20230608,114300,10029393900,16070,16080,16080,16070,1196
20230608,114200,10010165710,16070,16070,16070,16060,2987
20230608,114100,9962166520,16060,16070,16070,16060,1623
20230608,114000,9936091610,16070,16070,16080,16060,1170
20230608,113900,9917286970,16070,16070,16070,16070,1097
20230608,113800,9899658180,16070,16080,16080,16070,1314
20230608,113700,9878532890,16070,16070,16080,16070,864
20230608,113600,9864645690,16080,16080,16090,16070,1065
20230608,113500,9847521180,16090,16070,16090,16070,2695
20230608,113400,9804186840,16060,16080,16080,16060,3153
20230608,113300,9753525230,16080,16070,16080,16070,1348
20230608,113200,9731858410,16070,16070,16080,16070,1088
20230608,113100,9714371880,16070,16080,16080,16060,2267
20230608,113000,9677944340,16070,16070,16080,16060,1262
20230608,112900,9657661290,16070,16080,16080,16060,3132
20230608,112800,9607333570,16080,16070,16080,16070,1522
20230608,112700,9582872890,16080,16070,16080,16070,1284
20230608,112600,9562235710,16070,16070,16080,16070,1081
20230608,112500,9544863670,16070,16080,16080,16070,1143
20230608,112400,9526490290,16070,16070,16080,16060,3677
20230608,112300,9467399940,16060,16080,16080,16060,6531
20230608,112200,9362439950,16080,16080,16090,16080,1527
20230608,112100,9337883440,16080,16080,16090,16080,1480
20230608,112000,9314084320,16080,16080,16090,16070,1656
20230608,111900,9287452350,16080,16080,16090,16080,1089
20230608,111800,9269936240,16090,16090,16090,16080,6072
20230608,111700,9172279250,16090,16110,16120,16090,5883
20230608,111600,9077596850,16110,16110,16140,16110,509
20230608,111500,9069392830,16110,16110,16120,16100,2994
20230608,111400,9021166690,16110,16110,16120,16110,1156
20230608,111300,9002540800,16110,16120,16120,16110,2164
20230608,111200,8967667320,16120,16150,16150,16110,914
20230608,111100,8952928510,16110,16110,16150,16110,1035
20230608,111000,8936238990,16110,16130,16150,16110,1246
20230608,110900,8916154820,16130,16090,16140,16090,3161
20230608,110800,8865233270,16090,16100,16100,16080,2231
20230608,110700,8829349060,16090,16090,16100,16090,967
20230608,110600,8813786660,16090,16090,16100,16080,1299
20230608,110500,8792886470,16100,16090,16100,16080,749
20230608,110400,8780836450,16090,16110,16110,16090,9617
20230608,110300,8626024920,16110,16110,16120,16100,3809
20230608,110200,8564659160,16120,16130,16140,16110,6050
20230608,110100,8467102670,16130,16130,16140,16120,4166
20230608,110000,8399911480,16130,16150,16150,16130,1597
20230608,105900,8374133840,16150,16160,16170,16130,1060
20230608,105800,8357019270,16170,16170,16180,16170,6272
20230608,105700,8255597240,16180,16160,16180,16150,6762
20230608,105600,8146272700,16160,16160,16170,16160,3176
20230608,105500,8094929870,16160,16130,16170,16130,2381
20230608,105400,8056465970,16160,16130,16160,16100,2723
20230608,105300,8012523470,16130,16140,16140,16100,959
20230608,105200,7997055350,16140,16100,16150,16100,4195
20230608,105100,7929410030,16100,16100,16100,16090,2050
20230608,105000,7896408960,16090,16090,16100,16090,2226
20230608,104900,7860583950,16090,16100,16100,16090,3318
20230608,104800,7807182170,16090,16090,16100,16090,1370
20230608,104700,7785136480,16090,16100,16100,16080,3205
20230608,104600,7733556930,16090,16080,16100,16080,5213
20230608,104500,7649684400,16080,16080,16090,16070,4154
20230608,104400,7582900800,16080,16090,16100,16080,3755
20230608,104300,7522484490,16090,16090,16100,16080,2295
20230608,104200,7485555860,16100,16090,16100,16080,4560
20230608,104100,7412175120,16090,16110,16110,16080,11593
20230608,104000,7225607160,16100,16100,16110,16100,6086
20230608,103900,7127611450,16110,16100,16110,16100,3324
20230608,103800,7074069770,16110,16100,16110,16100,1370
20230608,103700,7052010200,16110,16100,16110,16100,5496
20230608,103600,6963514810,16110,16110,16110,16100,3201
20230608,103500,6911976990,16110,16100,16110,16100,1822
20230608,103400,6882636500,16110,16140,16150,16100,25199
20230608,103300,6476451300,16140,16140,16150,16140,1300
20230608,103200,6455468090,16150,16140,16150,16140,1339
20230608,103100,6433854450,16140,16140,16150,16130,3312
20230608,103000,6380395940,16130,16150,16160,16130,8538
20230608,102900,6242594060,16160,16140,16160,16140,5284
20230608,102800,6157270180,16150,16150,16150,16140,1353
20230608,102700,6135428600,16150,16140,16150,16140,1128
20230608,102600,6117219500,16140,16140,16150,16140,1005
20230608,102500,6100994990,16150,16160,16160,16140,5967
20230608,102400,6004660390,16150,16160,16160,16140,1111
20230608,102300,5986718190,16150,16140,16160,16140,1018
20230608,102200,5970280960,16150,16150,16160,16140,1236
20230608,102100,5950322760,16150,16160,16160,16140,7869
20230608,102000,5823256750,16160,16160,16160,16150,771
20230608,101900,5810804100,16150,16160,16170,16150,1913
20230608,101800,5779896630,16160,16170,16170,16160,735
20230608,101700,5768018160,16160,16160,16190,16160,5423
20230608,101600,5680293220,16170,16160,16170,16160,662
20230608,101500,5669594820,16170,16170,16170,16150,1053
20230608,101400,5652579400,16160,16160,16170,16160,868
20230608,101300,5638551750,16160,16170,16170,16160,947
20230608,101200,5623243430,16170,16190,16190,16170,1067
20230608,101100,5605987360,16180,16190,16190,16180,742
20230608,101000,5593975420,16190,16180,16200,16150,1137
20230608,100900,5575586930,16180,16150,16180,16150,5474
20230608,100800,5487134690,16160,16150,16160,16140,6813
20230608,100700,5377118120,16150,16160,16160,16150,4592
20230608,100600,5302940880,16160,16170,16170,16160,2332
20230608,100500,5265240570,16170,16180,16190,16170,1290
20230608,100400,5244372970,16180,16200,16200,16180,767
20230608,100300,5231960950,16180,16190,16200,16160,1305
20230608,100200,5210848390,16200,16180,16210,16160,5994
20230608,100100,5113798620,16180,16160,16190,16160,1618
20230608,100000,5087621610,16160,16170,16180,16160,1852
20230608,095900,5057680760,16180,16140,16180,16130,2456
20230608,095800,5018006980,16150,16150,16170,16130,4598
20230608,095700,4943786140,16150,16160,16160,16130,6240
20230608,095600,4843062540,16150,16130,16160,16120,6520
20230608,095500,4737822680,16120,16130,16140,16120,5573
20230608,095400,4647928770,16130,16150,16160,16130,17626
20230608,095300,4363492500,16150,16140,16150,16140,4725
20230608,095200,4287225380,16150,16150,16150,16140,2299
20230608,095100,4250118410,16140,16140,16150,16140,2574
20230608,095000,4208572430,16140,16150,16150,16140,8455
20230608,094900,4072074200,16150,16170,16170,16150,3618
20230608,094800,4013603590,16170,16150,16170,16150,3828
20230608,094700,3951748100,16150,16150,16160,16150,949
20230608,094600,3936421210,16150,16150,16160,16150,4404
20230608,094500,3865296290,16150,16150,16160,16150,1640
20230608,094400,3838809790,16160,16160,16170,16150,3750
20230608,094300,3778224130,16160,16180,16190,16160,8655
20230608,094200,3638272570,16180,16180,16190,16180,2037
20230608,094100,3605300210,16190,16200,16200,16190,4390
20230608,094000,3534211790,16200,16200,16210,16200,4274
20230608,093900,3464957040,16200,16190,16210,16190,7072
20230608,093800,3350350060,16190,16230,16230,16190,2162
20230608,093700,3315307390,16220,16200,16240,16200,9837
20230608,093600,3155716600,16190,16170,16200,16170,1310
20230608,093500,3134510200,16170,16160,16180,16150,2205
20230608,093400,3098859780,16160,16160,16170,16150,4470
20230608,093300,3026621350,16160,16160,16160,16150,764
20230608,093200,3014281930,16160,16140,16160,16140,4438
20230608,093100,2942638000,16150,16160,16160,16140,8677
20230608,093000,2802537900,16160,16180,16180,16150,1684
20230608,092900,2775312350,16180,16190,16190,16150,8030
20230608,092800,2645558460,16190,16170,16190,16170,5088
20230608,092700,2563228130,16180,16180,16190,16170,1850
20230608,092600,2533305530,16180,16180,16180,16180,1310
20230608,092500,2512109730,16190,16190,16200,16180,1779
20230608,092400,2483312000,16200,16200,16200,16190,138
20230608,092300,2481077280,16190,16210,16210,16180,2366
20230608,092200,2442752980,16200,16130,16210,16130,10370
20230608,092100,2275230520,16140,16160,16160,16130,8328
20230608,092000,2140778330,16160,16180,16190,16160,12575
20230608,091900,1937474430,16180,16200,16200,16180,2493
20230608,091800,1897115660,16200,16190,16200,16180,2457
20230608,091700,1857333480,16190,16190,16190,16180,3443
20230608,091600,1801605950,16180,16190,16190,16180,3650
20230608,091500,1742531690,16180,16190,16190,16180,3782
20230608,091400,1681321200,16190,16190,16190,16170,2384
20230608,091300,1642748120,16180,16200,16210,16170,14261
20230608,091200,1411833350,16210,16250,16250,16200,17333
20230608,091100,1130740030,16250,16240,16250,16240,884
20230608,091000,1116382900,16240,16230,16240,16220,4203
20230608,090900,1048163760,16230,16230,16230,16220,1784
20230608,090800,1019214810,16230,16240,16240,16220,4530
20230608,090700,945699310,16230,16230,16240,16220,6328
20230608,090600,843012310,16230,16250,16260,16230,13866
20230608,090500,617748830,16270,16270,16270,16250,9697
20230608,090400,460084660,16280,16330,16330,16280,4584
20230608,090300,385380050,16340,16350,16350,16340,1782
20230608,090200,356248520,16350,16310,16360,16300,6570
20230608,090100,249033880,16310,16360,16360,16300,6512
20230608,090000,142729630,16360,16370,16390,16360,8703