KissMeData/034220/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213200,24219733230,16200,16200,16200,16200,261428
20230609,213100,24219733230,16200,16200,16200,16200,0
20230609,213000,24219733230,16200,16200,16200,16200,0
20230609,212900,24219733230,16200,16200,16200,16200,0
20230609,212800,24219733230,16200,16200,16200,16200,0
20230609,212700,24219733230,16200,16200,16200,16200,0
20230609,212600,24219733230,16200,16200,16200,16200,0
20230609,212500,24219733230,16200,16200,16200,16200,0
20230609,212400,24219733230,16200,16200,16200,16200,0
20230609,212300,24219733230,16200,16200,16200,16200,0
20230609,212200,24219733230,16200,16200,16200,16200,0
20230609,212100,24219733230,16200,16200,16200,16200,0
20230609,212000,24219733230,16200,16200,16200,16200,0
20230609,211900,24219733230,16200,16200,16200,16200,0
20230609,211800,24219733230,16200,16200,16200,16200,0
20230609,211700,24219733230,16200,16200,16200,16200,0
20230609,211600,24219733230,16200,16200,16200,16200,0
20230609,211500,24219733230,16200,16200,16200,16200,0
20230609,211400,24219733230,16200,16200,16200,16200,0
20230609,211300,24219733230,16200,16200,16200,16200,0
20230609,211200,24219733230,16200,16200,16200,16200,0
20230609,211100,24219733230,16200,16200,16200,16200,0
20230609,211000,24219733230,16200,16200,16200,16200,0
20230609,210900,24219733230,16200,16200,16200,16200,0
20230609,210800,24219733230,16200,16200,16200,16200,0
20230609,210700,24219733230,16200,16200,16200,16200,0
20230609,210600,24219733230,16200,16200,16200,16200,0
20230609,210500,24219733230,16200,16200,16200,16200,0
20230609,210400,24219733230,16200,16200,16200,16200,0
20230609,210300,24219733230,16200,16200,16200,16200,0
20230609,210200,24219733230,16200,16200,16200,16200,261428
20230609,210100,24219733230,16200,16200,16200,16200,0
20230609,210000,24219733230,16200,16200,16200,16200,0
20230609,205900,24219733230,16200,16200,16200,16200,0
20230609,205800,24219733230,16200,16200,16200,16200,0
20230609,205700,24219733230,16200,16200,16200,16200,0
20230609,205600,24219733230,16200,16200,16200,16200,0
20230609,205500,24219733230,16200,16200,16200,16200,0
20230609,205400,24219733230,16200,16200,16200,16200,0
20230609,205300,24219733230,16200,16200,16200,16200,0
20230609,205200,24219733230,16200,16200,16200,16200,0
20230609,205100,24219733230,16200,16200,16200,16200,0
20230609,205000,24219733230,16200,16200,16200,16200,0
20230609,204900,24219733230,16200,16200,16200,16200,0
20230609,204800,24219733230,16200,16200,16200,16200,0
20230609,204700,24219733230,16200,16200,16200,16200,0
20230609,204600,24219733230,16200,16200,16200,16200,0
20230609,204500,24219733230,16200,16200,16200,16200,0
20230609,204400,24219733230,16200,16200,16200,16200,0
20230609,204300,24219733230,16200,16200,16200,16200,0
20230609,204200,24219733230,16200,16200,16200,16200,0
20230609,204100,24219733230,16200,16200,16200,16200,0
20230609,204000,24219733230,16200,16200,16200,16200,0
20230609,203900,24219733230,16200,16200,16200,16200,0
20230609,203800,24219733230,16200,16200,16200,16200,0
20230609,203700,24219733230,16200,16200,16200,16200,0
20230609,203600,24219733230,16200,16200,16200,16200,0
20230609,203500,24219733230,16200,16200,16200,16200,0
20230609,203400,24219733230,16200,16200,16200,16200,0
20230609,203300,24219733230,16200,16200,16200,16200,0
20230609,203200,24219733230,16200,16200,16200,16200,261428
20230609,203100,24219733230,16200,16200,16200,16200,0
20230609,203000,24219733230,16200,16200,16200,16200,0
20230609,202900,24219733230,16200,16200,16200,16200,0
20230609,202800,24219733230,16200,16200,16200,16200,0
20230609,202700,24219733230,16200,16200,16200,16200,0
20230609,202600,24219733230,16200,16200,16200,16200,0
20230609,202500,24219733230,16200,16200,16200,16200,0
20230609,202400,24219733230,16200,16200,16200,16200,0
20230609,202300,24219733230,16200,16200,16200,16200,0
20230609,202200,24219733230,16200,16200,16200,16200,0
20230609,202100,24219733230,16200,16200,16200,16200,0
20230609,202000,24219733230,16200,16200,16200,16200,0
20230609,201900,24219733230,16200,16200,16200,16200,0
20230609,201800,24219733230,16200,16200,16200,16200,0
20230609,201700,24219733230,16200,16200,16200,16200,0
20230609,201600,24219733230,16200,16200,16200,16200,0
20230609,201500,24219733230,16200,16200,16200,16200,0
20230609,201400,24219733230,16200,16200,16200,16200,0
20230609,201300,24219733230,16200,16200,16200,16200,0
20230609,201200,24219733230,16200,16200,16200,16200,0
20230609,201100,24219733230,16200,16200,16200,16200,0
20230609,201000,24219733230,16200,16200,16200,16200,0
20230609,200900,24219733230,16200,16200,16200,16200,0
20230609,200800,24219733230,16200,16200,16200,16200,0
20230609,200700,24219733230,16200,16200,16200,16200,0
20230609,200600,24219733230,16200,16200,16200,16200,0
20230609,200500,24219733230,16200,16200,16200,16200,0
20230609,200400,24219733230,16200,16200,16200,16200,0
20230609,200300,24219733230,16200,16200,16200,16200,0
20230609,200200,24219733230,16200,16200,16200,16200,261428
20230609,200100,24219733230,16200,16200,16200,16200,0
20230609,200000,24219733230,16200,16200,16200,16200,0
20230609,195900,24219733230,16200,16200,16200,16200,0
20230609,195800,24219733230,16200,16200,16200,16200,0
20230609,195700,24219733230,16200,16200,16200,16200,0
20230609,195600,24219733230,16200,16200,16200,16200,0
20230609,195500,24219733230,16200,16200,16200,16200,0
20230609,195400,24219733230,16200,16200,16200,16200,0
20230609,195300,24219733230,16200,16200,16200,16200,0
20230609,195200,24219733230,16200,16200,16200,16200,0
20230609,195100,24219733230,16200,16200,16200,16200,0
20230609,195000,24219733230,16200,16200,16200,16200,0
20230609,194900,24219733230,16200,16200,16200,16200,0
20230609,194800,24219733230,16200,16200,16200,16200,0
20230609,194700,24219733230,16200,16200,16200,16200,0
20230609,194600,24219733230,16200,16200,16200,16200,0
20230609,194500,24219733230,16200,16200,16200,16200,0
20230609,194400,24219733230,16200,16200,16200,16200,0
20230609,194300,24219733230,16200,16200,16200,16200,0
20230609,194200,24219733230,16200,16200,16200,16200,0
20230609,194100,24219733230,16200,16200,16200,16200,0
20230609,194000,24219733230,16200,16200,16200,16200,0
20230609,193900,24219733230,16200,16200,16200,16200,0
20230609,193800,24219733230,16200,16200,16200,16200,0
20230609,193700,24219733230,16200,16200,16200,16200,0
20230609,193600,24219733230,16200,16200,16200,16200,0
20230609,193500,24219733230,16200,16200,16200,16200,0
20230609,193400,24219733230,16200,16200,16200,16200,0
20230609,193300,24219733230,16200,16200,16200,16200,0
20230609,193200,24219733230,16200,16200,16200,16200,261428
20230609,193100,24219733230,16200,16200,16200,16200,0
20230609,193000,24219733230,16200,16200,16200,16200,0
20230609,192900,24219733230,16200,16200,16200,16200,0
20230609,192800,24219733230,16200,16200,16200,16200,0
20230609,192700,24219733230,16200,16200,16200,16200,0
20230609,192600,24219733230,16200,16200,16200,16200,0
20230609,192500,24219733230,16200,16200,16200,16200,0
20230609,192400,24219733230,16200,16200,16200,16200,0
20230609,192300,24219733230,16200,16200,16200,16200,0
20230609,192200,24219733230,16200,16200,16200,16200,0
20230609,192100,24219733230,16200,16200,16200,16200,0
20230609,192000,24219733230,16200,16200,16200,16200,0
20230609,191900,24219733230,16200,16200,16200,16200,0
20230609,191800,24219733230,16200,16200,16200,16200,0
20230609,191700,24219733230,16200,16200,16200,16200,0
20230609,191600,24219733230,16200,16200,16200,16200,0
20230609,191500,24219733230,16200,16200,16200,16200,0
20230609,191400,24219733230,16200,16200,16200,16200,0
20230609,191300,24219733230,16200,16200,16200,16200,0
20230609,191200,24219733230,16200,16200,16200,16200,0
20230609,191100,24219733230,16200,16200,16200,16200,0
20230609,191000,24219733230,16200,16200,16200,16200,0
20230609,190900,24219733230,16200,16200,16200,16200,0
20230609,190800,24219733230,16200,16200,16200,16200,0
20230609,190700,24219733230,16200,16200,16200,16200,0
20230609,190600,24219733230,16200,16200,16200,16200,0
20230609,190500,24219733230,16200,16200,16200,16200,0
20230609,190400,24219733230,16200,16200,16200,16200,0
20230609,190300,24219733230,16200,16200,16200,16200,0
20230609,190200,24219733230,16200,16200,16200,16200,261428
20230609,190100,24219733230,16200,16200,16200,16200,0
20230609,190000,24219733230,16200,16200,16200,16200,0
20230609,185900,24219733230,16200,16200,16200,16200,0
20230609,185800,24219733230,16200,16200,16200,16200,0
20230609,185700,24219733230,16200,16200,16200,16200,0
20230609,185600,24219733230,16200,16200,16200,16200,0
20230609,185500,24219733230,16200,16200,16200,16200,0
20230609,185400,24219733230,16200,16200,16200,16200,0
20230609,185300,24219733230,16200,16200,16200,16200,0
20230609,185200,24219733230,16200,16200,16200,16200,0
20230609,185100,24219733230,16200,16200,16200,16200,0
20230609,185000,24219733230,16200,16200,16200,16200,0
20230609,184900,24219733230,16200,16200,16200,16200,0
20230609,184800,24219733230,16200,16200,16200,16200,0
20230609,184700,24219733230,16200,16200,16200,16200,0
20230609,184600,24219733230,16200,16200,16200,16200,0
20230609,184500,24219733230,16200,16200,16200,16200,0
20230609,184400,24219733230,16200,16200,16200,16200,0
20230609,184300,24219733230,16200,16200,16200,16200,0
20230609,184200,24219733230,16200,16200,16200,16200,0
20230609,184100,24219733230,16200,16200,16200,16200,0
20230609,184000,24219733230,16200,16200,16200,16200,0
20230609,183900,24219733230,16200,16200,16200,16200,0
20230609,183800,24219733230,16200,16200,16200,16200,0
20230609,183700,24219733230,16200,16200,16200,16200,0
20230609,183600,24219733230,16200,16200,16200,16200,0
20230609,183500,24219733230,16200,16200,16200,16200,0
20230609,183400,24219733230,16200,16200,16200,16200,0
20230609,183300,24219733230,16200,16200,16200,16200,0
20230609,183200,24219733230,16200,16200,16200,16200,261428
20230609,183100,24219733230,16200,16200,16200,16200,0
20230609,183000,24219733230,16200,16200,16200,16200,0
20230609,182900,24219733230,16200,16200,16200,16200,0
20230609,182800,24219733230,16200,16200,16200,16200,0
20230609,182700,24219733230,16200,16200,16200,16200,0
20230609,182600,24219733230,16200,16200,16200,16200,0
20230609,182500,24219733230,16200,16200,16200,16200,0
20230609,182400,24219733230,16200,16200,16200,16200,0
20230609,182300,24219733230,16200,16200,16200,16200,0
20230609,182200,24219733230,16200,16200,16200,16200,0
20230609,182100,24219733230,16200,16200,16200,16200,0
20230609,182000,24219733230,16200,16200,16200,16200,0
20230609,181900,24219733230,16200,16200,16200,16200,0
20230609,181800,24219733230,16200,16200,16200,16200,0
20230609,181700,24219733230,16200,16200,16200,16200,0
20230609,181600,24219733230,16200,16200,16200,16200,0
20230609,181500,24219733230,16200,16200,16200,16200,0
20230609,181400,24219733230,16200,16200,16200,16200,0
20230609,181300,24219733230,16200,16200,16200,16200,0
20230609,181200,24219733230,16200,16200,16200,16200,0
20230609,181100,24219733230,16200,16200,16200,16200,0
20230609,181000,24219733230,16200,16200,16200,16200,0
20230609,180900,24219733230,16200,16200,16200,16200,0
20230609,180800,24219733230,16200,16200,16200,16200,0
20230609,180700,24219733230,16200,16200,16200,16200,0
20230609,180600,24219733230,16200,16200,16200,16200,0
20230609,180500,24219733230,16200,16200,16200,16200,0
20230609,180400,24219733230,16200,16200,16200,16200,0
20230609,180300,24219733230,16200,16200,16200,16200,0
20230609,180200,24219733230,16200,16200,16200,16200,261428
20230609,180100,24219733230,16200,16200,16200,16200,0
20230609,180000,24219733230,16200,16200,16200,16200,0
20230609,175900,24219733230,16200,16200,16200,16200,0
20230609,175800,24219733230,16200,16200,16200,16200,0
20230609,175700,24219733230,16200,16200,16200,16200,0
20230609,175600,24219733230,16200,16200,16200,16200,0
20230609,175500,24219733230,16200,16200,16200,16200,0
20230609,175400,24219733230,16200,16200,16200,16200,0
20230609,175300,24219733230,16200,16200,16200,16200,0
20230609,175200,24219733230,16200,16200,16200,16200,0
20230609,175100,24219733230,16200,16200,16200,16200,0
20230609,175000,24219733230,16200,16200,16200,16200,0
20230609,174900,24219733230,16200,16200,16200,16200,0
20230609,174800,24219733230,16200,16200,16200,16200,0
20230609,174700,24219733230,16200,16200,16200,16200,0
20230609,174600,24219733230,16200,16200,16200,16200,0
20230609,174500,24219733230,16200,16200,16200,16200,0
20230609,174400,24219733230,16200,16200,16200,16200,0
20230609,174300,24219733230,16200,16200,16200,16200,0
20230609,174200,24219733230,16200,16200,16200,16200,0
20230609,174100,24219733230,16200,16200,16200,16200,0
20230609,174000,24219733230,16200,16200,16200,16200,0
20230609,173900,24219733230,16200,16200,16200,16200,0
20230609,173800,24219733230,16200,16200,16200,16200,0
20230609,173700,24219733230,16200,16200,16200,16200,0
20230609,173600,24219733230,16200,16200,16200,16200,0
20230609,173500,24219733230,16200,16200,16200,16200,0
20230609,173400,24219733230,16200,16200,16200,16200,0
20230609,173300,24219733230,16200,16200,16200,16200,0
20230609,173200,24219733230,16200,16200,16200,16200,261428
20230609,173100,24219733230,16200,16200,16200,16200,0
20230609,173000,24219733230,16200,16200,16200,16200,0
20230609,172900,24219733230,16200,16200,16200,16200,0
20230609,172800,24219733230,16200,16200,16200,16200,0
20230609,172700,24219733230,16200,16200,16200,16200,0
20230609,172600,24219733230,16200,16200,16200,16200,0
20230609,172500,24219733230,16200,16200,16200,16200,0
20230609,172400,24219733230,16200,16200,16200,16200,0
20230609,172300,24219733230,16200,16200,16200,16200,0
20230609,172200,24219733230,16200,16200,16200,16200,0
20230609,172100,24219733230,16200,16200,16200,16200,0
20230609,172000,24219733230,16200,16200,16200,16200,0
20230609,171900,24219733230,16200,16200,16200,16200,0
20230609,171800,24219733230,16200,16200,16200,16200,0
20230609,171700,24219733230,16200,16200,16200,16200,0
20230609,171600,24219733230,16200,16200,16200,16200,0
20230609,171500,24219733230,16200,16200,16200,16200,0
20230609,171400,24219733230,16200,16200,16200,16200,0
20230609,171300,24219733230,16200,16200,16200,16200,0
20230609,171200,24219733230,16200,16200,16200,16200,0
20230609,171100,24219733230,16200,16200,16200,16200,0
20230609,171000,24219733230,16200,16200,16200,16200,0
20230609,170900,24219733230,16200,16200,16200,16200,0
20230609,170800,24219733230,16200,16200,16200,16200,0
20230609,170700,24219733230,16200,16200,16200,16200,0
20230609,170600,24219733230,16200,16200,16200,16200,0
20230609,170500,24219733230,16200,16200,16200,16200,0
20230609,170400,24219733230,16200,16200,16200,16200,0
20230609,170300,24219733230,16200,16200,16200,16200,0
20230609,170200,24219733230,16200,16200,16200,16200,261428
20230609,170100,24219733230,16200,16200,16200,16200,0
20230609,170000,24219733230,16200,16200,16200,16200,0
20230609,165900,24219733230,16200,16200,16200,16200,0
20230609,165800,24219733230,16200,16200,16200,16200,0
20230609,165700,24219733230,16200,16200,16200,16200,0
20230609,165600,24219733230,16200,16200,16200,16200,0
20230609,165500,24219733230,16200,16200,16200,16200,0
20230609,165400,24219733230,16200,16200,16200,16200,0
20230609,165300,24219733230,16200,16200,16200,16200,0
20230609,165200,24219733230,16200,16200,16200,16200,0
20230609,165100,24219733230,16200,16200,16200,16200,0
20230609,165000,24219733230,16200,16200,16200,16200,0
20230609,164900,24219733230,16200,16200,16200,16200,0
20230609,164800,24219733230,16200,16200,16200,16200,0
20230609,164700,24219733230,16200,16200,16200,16200,0
20230609,164600,24219733230,16200,16200,16200,16200,0
20230609,164500,24219733230,16200,16200,16200,16200,0
20230609,164400,24219733230,16200,16200,16200,16200,0
20230609,164300,24219733230,16200,16200,16200,16200,0
20230609,164200,24219733230,16200,16200,16200,16200,0
20230609,164100,24219733230,16200,16200,16200,16200,0
20230609,164000,24219733230,16200,16200,16200,16200,0
20230609,163900,24219733230,16200,16200,16200,16200,0
20230609,163800,24219733230,16200,16200,16200,16200,0
20230609,163700,24219733230,16200,16200,16200,16200,0
20230609,163600,24219733230,16200,16200,16200,16200,0
20230609,163500,24219733230,16200,16200,16200,16200,0
20230609,163400,24219733230,16200,16200,16200,16200,0
20230609,163300,24219733230,16200,16200,16200,16200,0
20230609,163200,24219733230,16200,16200,16200,16200,261428
20230609,163100,24219733230,16200,16200,16200,16200,0
20230609,163000,24219733230,16200,16200,16200,16200,0
20230609,162900,24219733230,16200,16200,16200,16200,0
20230609,162800,24219733230,16200,16200,16200,16200,0
20230609,162700,24219733230,16200,16200,16200,16200,0
20230609,162600,24219733230,16200,16200,16200,16200,0
20230609,162500,24219733230,16200,16200,16200,16200,0
20230609,162400,24219733230,16200,16200,16200,16200,0
20230609,162300,24219733230,16200,16200,16200,16200,0
20230609,162200,24219733230,16200,16200,16200,16200,0
20230609,162100,24219733230,16200,16200,16200,16200,0
20230609,162000,24219733230,16200,16200,16200,16200,0
20230609,161900,24219733230,16200,16200,16200,16200,0
20230609,161800,24219733230,16200,16200,16200,16200,0
20230609,161700,24219733230,16200,16200,16200,16200,0
20230609,161600,24219733230,16200,16200,16200,16200,0
20230609,161500,24219733230,16200,16200,16200,16200,0
20230609,161400,24219733230,16200,16200,16200,16200,0
20230609,161300,24219733230,16200,16200,16200,16200,0
20230609,161200,24219733230,16200,16200,16200,16200,0
20230609,161100,24219733230,16200,16200,16200,16200,0
20230609,161000,24219733230,16200,16200,16200,16200,0
20230609,160900,24219733230,16200,16200,16200,16200,0
20230609,160800,24219733230,16200,16200,16200,16200,0
20230609,160700,24219733230,16200,16200,16200,16200,0
20230609,160600,24219733230,16200,16200,16200,16200,0
20230609,160500,24219733230,16200,16200,16200,16200,0
20230609,160400,24219733230,16200,16200,16200,16200,0
20230609,160300,24219733230,16200,16200,16200,16200,0
20230609,160200,24219733230,16200,16200,16200,16200,261428
20230609,160100,24219733230,16200,16200,16200,16200,0
20230609,160000,24219733230,16200,16200,16200,16200,0
20230609,155900,24219733230,16200,16200,16200,16200,0
20230609,155800,24219733230,16200,16200,16200,16200,0
20230609,155700,24219733230,16200,16200,16200,16200,0
20230609,155600,24219733230,16200,16200,16200,16200,0
20230609,155500,24219733230,16200,16200,16200,16200,0
20230609,155400,24219733230,16200,16200,16200,16200,0
20230609,155300,24219733230,16200,16200,16200,16200,0
20230609,155200,24219733230,16200,16200,16200,16200,0
20230609,155100,24219733230,16200,16200,16200,16200,0
20230609,155000,24219733230,16200,16200,16200,16200,0
20230609,154900,24219733230,16200,16200,16200,16200,0
20230609,154800,24219733230,16200,16200,16200,16200,0
20230609,154700,24219733230,16200,16200,16200,16200,0
20230609,154600,24219733230,16200,16200,16200,16200,0
20230609,154500,24219733230,16200,16200,16200,16200,0
20230609,154400,24219733230,16200,16200,16200,16200,0
20230609,154300,24219733230,16200,16200,16200,16200,0
20230609,154200,24219733230,16200,16200,16200,16200,0
20230609,154100,24219733230,16200,16200,16200,16200,0
20230609,154000,24219733230,16200,16200,16200,16200,0
20230609,153900,24219733230,16200,16200,16200,16200,0
20230609,153800,24219733230,16200,16200,16200,16200,0
20230609,153700,24219733230,16200,16200,16200,16200,0
20230609,153600,24219733230,16200,16200,16200,16200,0
20230609,153500,24219733230,16200,16200,16200,16200,0
20230609,153400,24219733230,16200,16200,16200,16200,0
20230609,153300,24219733230,16200,16200,16200,16200,0
20230609,153200,24219733230,16200,16200,16200,16200,261428
20230609,153100,24219733230,16200,16200,16200,16200,0
20230609,153000,24219733230,16200,16200,16200,16200,261428
20230609,152900,19984599630,16230,16230,16230,16230,0
20230609,152800,19984599630,16230,16230,16230,16230,0
20230609,152700,19984599630,16230,16230,16230,16230,0
20230609,152600,19984599630,16230,16230,16230,16230,0
20230609,152500,19984599630,16230,16230,16230,16230,0
20230609,152400,19984599630,16230,16230,16230,16230,0
20230609,152300,19984599630,16230,16230,16230,16230,0
20230609,152200,19984599630,16230,16230,16230,16230,0
20230609,152100,19984599630,16230,16230,16230,16230,0
20230609,152000,19984599630,16230,16230,16230,16230,0
20230609,151900,19984599630,16230,16230,16240,16210,10368
20230609,151800,19816389510,16240,16230,16240,16220,1649
20230609,151700,19789624310,16230,16220,16230,16220,2023
20230609,151600,19756797570,16230,16230,16240,16210,9473
20230609,151500,19603096840,16240,16210,16240,16210,13057
20230609,151400,19391302240,16210,16220,16220,16210,2631
20230609,151300,19348647910,16210,16240,16240,16210,10700
20230609,151200,19175050520,16230,16240,16240,16230,3019
20230609,151100,19126044140,16240,16240,16240,16230,4675
20230609,151000,19050157720,16230,16230,16240,16230,2195
20230609,150900,19014522110,16240,16240,16240,16230,2391
20230609,150800,18975704230,16240,16240,16240,16230,3903
20230609,150700,18912326390,16230,16230,16240,16230,1298
20230609,150600,18891249100,16240,16240,16240,16230,988
20230609,150500,18875206160,16230,16240,16240,16230,2331
20230609,150400,18837360590,16230,16240,16240,16230,1462
20230609,150300,18813618780,16240,16230,16240,16230,2490
20230609,150200,18773182390,16230,16200,16240,16200,21188
20230609,150100,18429564200,16200,16200,16210,16200,2366
20230609,150000,18391221990,16200,16210,16210,16200,3038
20230609,145900,18341989860,16210,16210,16220,16200,2473
20230609,145800,18301902880,16210,16220,16230,16210,5472
20230609,145700,18213151860,16220,16220,16230,16220,3097
20230609,145600,18162910480,16220,16220,16230,16220,2836
20230609,145500,18116903600,16230,16220,16230,16220,1824
20230609,145400,18087312560,16220,16220,16230,16220,2219
20230609,145300,18051315880,16220,16230,16230,16220,2156
20230609,145200,18016338050,16230,16230,16230,16220,1637
20230609,145100,17989783420,16220,16220,16230,16220,4818
20230609,145000,17911628320,16220,16220,16230,16220,3205
20230609,144900,17859636360,16220,16230,16230,16220,1622
20230609,144800,17833324260,16220,16220,16230,16220,9454
20230609,144700,17679896470,16230,16230,16240,16220,5107
20230609,144600,17597031620,16240,16230,16240,16230,1174
20230609,144500,17577974370,16240,16240,16250,16230,4069
20230609,144400,17511890940,16250,16240,16250,16230,6161
20230609,144300,17411829390,16240,16230,16240,16230,975
20230609,144200,17395996840,16240,16220,16240,16210,13491
20230609,144100,17177111570,16210,16210,16220,16210,1589
20230609,144000,17151350470,16220,16210,16220,16210,1285
20230609,143900,17130515670,16220,16210,16220,16210,988
20230609,143800,17114493840,16210,16220,16220,16210,1906
20230609,143700,17083592140,16220,16210,16220,16210,1574
20230609,143600,17058072660,16210,16250,16250,16210,5216
20230609,143500,16973381940,16250,16240,16250,16240,1585
20230609,143400,16947637700,16240,16250,16250,16240,1079
20230609,143300,16930110670,16240,16250,16250,16240,1115
20230609,143200,16911993740,16250,16240,16250,16240,1818
20230609,143100,16882464360,16240,16240,16250,16240,3500
20230609,143000,16825621140,16250,16240,16250,16240,1037
20230609,142900,16808770260,16240,16230,16250,16230,1471
20230609,142800,16784877350,16250,16220,16250,16210,9571
20230609,142700,16629594690,16220,16220,16220,16210,2333
20230609,142600,16591767910,16210,16220,16220,16210,1524
20230609,142500,16567049630,16210,16210,16220,16210,401
20230609,142400,16560546740,16220,16230,16230,16210,1579
20230609,142300,16534934910,16230,16200,16240,16190,6553
20230609,142200,16428681440,16210,16200,16210,16200,4538
20230609,142100,16355161780,16210,16190,16210,16190,5591
20230609,142000,16264598380,16190,16210,16210,16190,2450
20230609,141900,16224908020,16210,16220,16230,16210,2203
20230609,141800,16189175730,16220,16230,16240,16210,5355
20230609,141700,16102291860,16230,16240,16240,16230,7110
20230609,141600,15986871200,16230,16240,16240,16230,1199
20230609,141500,15967403220,16240,16230,16240,16230,3487
20230609,141400,15910777820,16240,16240,16240,16230,1403
20230609,141300,15888000110,16240,16210,16240,16200,9560
20230609,141200,15732994660,16210,16230,16230,16200,3842
20230609,141100,15670680590,16220,16220,16230,16220,1957
20230609,141000,15638925080,16230,16230,16230,16220,801
20230609,140900,15625925980,16230,16220,16230,16220,1339
20230609,140800,15604195060,16230,16230,16230,16220,3325
20230609,140700,15550235800,16230,16230,16230,16220,2177
20230609,140600,15514906470,16240,16190,16250,16190,15840
20230609,140500,15258193900,16180,16190,16190,16180,1189
20230609,140400,15238951100,16190,16190,16190,16180,1435
20230609,140300,15215728270,16190,16180,16190,16180,1363
20230609,140200,15193667730,16190,16190,16200,16180,9873
20230609,140100,15033827950,16200,16200,16200,16190,847
20230609,140000,15020108470,16200,16200,16200,16190,2511
20230609,135900,14979438960,16200,16200,16200,16190,1287
20230609,135800,14958590290,16200,16200,16200,16190,908
20230609,135700,14943880720,16200,16190,16200,16190,1720
20230609,135600,14916021260,16200,16200,16200,16190,796
20230609,135500,14903126360,16200,16170,16200,16170,9433
20230609,135400,14750473740,16180,16180,16180,16170,2747
20230609,135300,14706029720,16180,16170,16180,16170,2295
20230609,135200,14668910670,16180,16170,16180,16170,438
20230609,135100,14661825430,16180,16170,16180,16170,2329
20230609,135000,14624157290,16170,16170,16180,16170,1743
20230609,134900,14595967660,16170,16180,16180,16170,1052
20230609,134800,14578953470,16180,16170,16180,16170,1535
20230609,134700,14554127550,16180,16180,16180,16170,3784
20230609,134600,14492906550,16170,16180,16180,16170,1884
20230609,134500,14462430570,16180,16180,16180,16170,1027
20230609,134400,14445817740,16170,16180,16180,16170,841
20230609,134300,14432215610,16170,16180,16180,16170,530
20230609,134200,14423641270,16180,16150,16180,16150,5731
20230609,134100,14331021890,16150,16160,16160,16150,724
20230609,134000,14319326310,16160,16170,16170,16150,3893
20230609,133900,14256422800,16170,16160,16170,16150,10696
20230609,133800,14083546580,16150,16150,16160,16150,1979
20230609,133700,14051581090,16150,16150,16160,16150,1719
20230609,133600,14023816890,16160,16160,16160,16150,1435
20230609,133500,14000638920,16150,16170,16170,16150,1321
20230609,133400,13979289090,16160,16170,16170,16160,1809
20230609,133300,13950050570,16170,16170,16180,16170,1036
20230609,133200,13933296560,16170,16170,16180,16170,5519
20230609,133100,13844052030,16170,16170,16180,16170,1497
20230609,133000,13819843200,16180,16180,16180,16170,1158
20230609,132900,13801113140,16180,16180,16180,16170,679
20230609,132800,13790127950,16180,16180,16180,16170,392
20230609,132700,13783786010,16170,16160,16180,16160,6125
20230609,132600,13684785130,16160,16160,16160,16150,1275
20230609,132500,13664185040,16150,16160,16160,16150,1878
20230609,132400,13633852630,16150,16170,16170,16150,1661
20230609,132300,13607009120,16170,16150,16170,16150,4847
20230609,132200,13528694690,16140,16150,16160,16140,11219
20230609,132100,13347484740,16150,16150,16160,16150,1542
20230609,132000,13322578150,16150,16170,16180,16150,5657
20230609,131900,13231126990,16170,16190,16190,16170,1559
20230609,131800,13205903500,16190,16210,16210,16190,1556
20230609,131700,13180698020,16210,16200,16210,16200,1052
20230609,131600,13163651860,16200,16200,16210,16200,239
20230609,131500,13159779000,16200,16190,16210,16180,6294
20230609,131400,13057854930,16190,16180,16190,16180,6060
20230609,131300,12959768170,16190,16180,16190,16180,2475
20230609,131200,12919720740,16190,16190,16190,16180,3942
20230609,131100,12855926450,16180,16190,16190,16180,2201
20230609,131000,12820311870,16180,16190,16200,16180,3873
20230609,130900,12757626060,16190,16190,16200,16190,1230
20230609,130800,12737710410,16190,16200,16210,16190,2281
20230609,130700,12700764890,16200,16210,16210,16200,1182
20230609,130600,12681614600,16210,16200,16210,16200,895
20230609,130500,12667112800,16210,16220,16220,16210,2958
20230609,130400,12619149100,16220,16230,16230,16220,2337
20230609,130300,12581240620,16220,16220,16230,16220,4314
20230609,130200,12511235780,16220,16220,16230,16220,1632
20230609,130100,12484759000,16230,16220,16230,16210,2954
20230609,130000,12436841860,16220,16220,16220,16210,1687
20230609,125900,12409479020,16210,16210,16210,16200,6731
20230609,125800,12300370410,16210,16220,16220,16200,924
20230609,125700,12285392170,16220,16210,16220,16200,3309
20230609,125600,12231760740,16210,16220,16220,16190,6905
20230609,125500,12119869230,16220,16220,16220,16210,914
20230609,125400,12105050930,16230,16230,16230,16220,2022
20230609,125300,12072251970,16230,16220,16230,16220,1296
20230609,125200,12051225130,16230,16220,16230,16220,913
20230609,125100,12036413870,16220,16220,16230,16220,947
20230609,125000,12021051560,16230,16230,16240,16210,4568
20230609,124900,11946957280,16240,16240,16240,16230,543
20230609,124800,11938141370,16230,16240,16240,16230,1133
20230609,124700,11919745220,16240,16210,16240,16210,5027
20230609,124600,11838173760,16220,16230,16230,16210,1799
20230609,124500,11808992550,16220,16220,16230,16220,1246
20230609,124400,11788780260,16230,16230,16230,16220,2079
20230609,124300,11755041840,16220,16200,16230,16200,9983
20230609,124200,11593207950,16200,16220,16220,16190,16393
20230609,124100,11327666160,16210,16220,16230,16210,9421
20230609,124000,11174915680,16210,16220,16230,16210,2361
20230609,123900,11136624400,16220,16220,16230,16220,820
20230609,123800,11123320110,16220,16220,16230,16220,1001
20230609,123700,11107080410,16220,16230,16240,16220,2492
20230609,123600,11066635480,16240,16230,16240,16230,1211
20230609,123500,11046975930,16230,16230,16240,16230,2897
20230609,123400,10999955180,16230,16250,16250,16230,1448
20230609,123300,10976447190,16240,16250,16250,16240,2512
20230609,123200,10935651040,16240,16240,16250,16240,1144
20230609,123100,10917071000,16250,16240,16250,16240,1323
20230609,123000,10895583400,16240,16240,16250,16240,1782
20230609,122900,10866640040,16240,16240,16250,16240,1421
20230609,122800,10843560250,16240,16240,16250,16240,875
20230609,122700,10829347770,16240,16250,16250,16240,828
20230609,122600,10815898460,16240,16240,16250,16240,949
20230609,122500,10800484290,16230,16240,16250,16230,1334
20230609,122400,10778817430,16240,16240,16250,16240,3557
20230609,122300,10721047480,16240,16230,16240,16230,778
20230609,122200,10708419310,16240,16250,16250,16230,739
20230609,122100,10696419730,16240,16240,16250,16240,1020
20230609,122000,10679852370,16240,16250,16250,16240,1535
20230609,121900,10654921930,16240,16250,16260,16240,1216
20230609,121800,10635172700,16250,16250,16260,16250,1570
20230609,121700,10609657620,16250,16250,16260,16250,1008
20230609,121600,10593275300,16250,16250,16260,16250,1042
20230609,121500,10576339970,16260,16250,16260,16250,627
20230609,121400,10566149590,16260,16260,16260,16250,1188
20230609,121300,10546841540,16250,16270,16270,16250,2065
20230609,121200,10513258280,16270,16240,16270,16240,2111
20230609,121100,10478949990,16240,16250,16250,16240,598
20230609,121000,10469234490,16230,16250,16250,16230,3061
20230609,120900,10419538490,16250,16240,16250,16240,852
20230609,120800,10405700770,16250,16230,16250,16220,5342
20230609,120700,10318959620,16230,16230,16240,16230,755
20230609,120600,10306704100,16240,16240,16250,16230,1254
20230609,120500,10286339980,16240,16240,16250,16240,454
20230609,120400,10278965720,16240,16240,16250,16240,1733
20230609,120300,10250819750,16240,16240,16250,16240,977
20230609,120200,10234948380,16250,16260,16260,16240,863
20230609,120100,10220924210,16260,16270,16280,16250,3204
20230609,120000,10168820140,16270,16280,16280,16270,1160
20230609,115900,10149941760,16270,16270,16280,16270,1605
20230609,115800,10123826120,16270,16280,16280,16270,969
20230609,115700,10108057340,16280,16270,16280,16270,960
20230609,115600,10092432890,16270,16230,16270,16230,2988
20230609,115500,10043840240,16230,16250,16260,16230,2620
20230609,115400,10001265230,16260,16220,16260,16220,1584
20230609,115300,9975536080,16230,16240,16250,16220,2198
20230609,115200,9939843870,16240,16220,16250,16220,4890
20230609,115100,9860471340,16220,16230,16230,16220,1304
20230609,115000,9839316870,16220,16230,16230,16220,1492
20230609,114900,9815107320,16230,16220,16230,16220,668
20230609,114800,9804270150,16230,16220,16230,16220,832
20230609,114700,9790771330,16220,16240,16240,16220,3084
20230609,114600,9740724880,16230,16230,16240,16230,1079
20230609,114500,9723209960,16230,16230,16240,16230,2364
20230609,114400,9684838440,16240,16240,16240,16230,559
20230609,114300,9675762560,16240,16260,16260,16230,2971
20230609,114200,9627502310,16260,16250,16260,16240,3450
20230609,114100,9571434330,16250,16250,16250,16240,990
20230609,114000,9555350040,16240,16260,16270,16240,4645
20230609,113900,9479842960,16260,16270,16270,16260,1369
20230609,113800,9457579370,16260,16260,16270,16250,1632
20230609,113700,9431038730,16260,16260,16260,16250,1989
20230609,113600,9398699360,16260,16260,16260,16250,1224
20230609,113500,9378806680,16260,16260,16260,16250,1036
20230609,113400,9361963160,16260,16270,16270,16250,1122
20230609,113300,9343719360,16270,16250,16270,16250,3546
20230609,113200,9286070920,16260,16250,16260,16250,3497
20230609,113100,9229241770,16250,16240,16250,16240,2227
20230609,113000,9193071320,16230,16230,16240,16230,1351
20230609,112900,9171138850,16230,16230,16240,16230,623
20230609,112800,9161025660,16240,16240,16250,16230,1463
20230609,112700,9137265720,16240,16220,16250,16220,4053
20230609,112600,9071447410,16230,16220,16230,16220,1015
20230609,112500,9054980790,16230,16220,16230,16220,1884
20230609,112400,9024407650,16220,16220,16230,16220,1506
20230609,112300,8999976510,16220,16210,16230,16210,1646
20230609,112200,8973276790,16220,16220,16230,16210,724
20230609,112100,8961533080,16220,16230,16230,16220,1198
20230609,112000,8942096010,16230,16230,16230,16220,2640
20230609,111900,8899264200,16230,16230,16240,16230,918
20230609,111800,8884362720,16240,16230,16240,16230,1053
20230609,111700,8867267750,16230,16240,16240,16230,1311
20230609,111600,8845985610,16230,16240,16240,16230,1084
20230609,111500,8828387530,16240,16230,16240,16230,703
20230609,111400,8816974290,16230,16260,16260,16210,2409
20230609,111300,8777854190,16250,16270,16270,16250,1036
20230609,111200,8761010310,16270,16270,16270,16250,1106
20230609,111100,8743024640,16270,16250,16280,16240,4146
20230609,111000,8675620720,16250,16220,16250,16220,1689
20230609,110900,8648187830,16250,16260,16270,16210,3301
20230609,110800,8594597980,16260,16270,16270,16260,1720
20230609,110700,8566627510,16270,16260,16270,16260,986
20230609,110600,8550589770,16260,16270,16270,16260,758
20230609,110500,8538260630,16270,16240,16270,16230,7640
20230609,110400,8414128860,16230,16230,16240,16230,1195
20230609,110300,8394726840,16230,16230,16240,16220,2283
20230609,110200,8357668180,16230,16240,16240,16230,1568
20230609,110100,8332210520,16230,16230,16240,16220,3758
20230609,110000,8271218360,16230,16250,16250,16230,1387
20230609,105900,8248700930,16250,16250,16260,16230,1057
20230609,105800,8231523070,16250,16250,16260,16230,1784
20230609,105700,8202534420,16250,16260,16270,16250,3005
20230609,105600,8153676660,16250,16270,16270,16250,1511
20230609,105500,8129111260,16260,16270,16280,16260,1767
20230609,105400,8100360970,16280,16280,16290,16270,3999
20230609,105300,8035255090,16280,16280,16290,16280,2917
20230609,105200,7987763210,16280,16280,16290,16280,1452
20230609,105100,7964119730,16290,16290,16290,16280,1579
20230609,105000,7938406100,16280,16260,16290,16260,7633
20230609,104900,7814132280,16260,16260,16270,16260,1284
20230609,104800,7793250750,16260,16230,16270,16230,4430
20230609,104700,7721294010,16230,16230,16240,16230,916
20230609,104600,7706425780,16230,16230,16240,16220,3418
20230609,104500,7650953150,16230,16230,16240,16220,1500
20230609,104400,7626610980,16230,16230,16240,16230,886
20230609,104300,7612228830,16230,16240,16240,16230,1074
20230609,104200,7594794220,16240,16230,16240,16230,1075
20230609,104100,7577344460,16240,16240,16250,16230,1282
20230609,104000,7556521990,16240,16230,16250,16220,3314
20230609,103900,7502723050,16220,16250,16250,16220,2152
20230609,103800,7467791960,16250,16260,16270,16250,1135
20230609,103700,7449339740,16260,16240,16270,16240,2512
20230609,103600,7408508220,16240,16260,16270,16240,1708
20230609,103500,7380741670,16260,16250,16270,16250,2238
20230609,103400,7344350500,16250,16230,16260,16230,3726
20230609,103300,7283827290,16230,16240,16250,16230,1869
20230609,103200,7253479140,16240,16230,16250,16230,2257
20230609,103100,7216825660,16230,16220,16240,16220,1982
20230609,103000,7184658950,16230,16210,16240,16200,4170
20230609,102900,7117057950,16200,16190,16210,16180,2414
20230609,102800,7077960770,16180,16210,16210,16180,2170
20230609,102700,7042825430,16200,16190,16210,16190,2766
20230609,102600,6998017360,16200,16220,16220,16190,3109
20230609,102500,6947644880,16220,16230,16230,16210,2539
20230609,102400,6906470500,16230,16210,16230,16200,4083
20230609,102300,6840242540,16200,16200,16230,16200,5036
20230609,102200,6758573330,16210,16210,16210,16200,2452
20230609,102100,6718836570,16220,16200,16220,16190,8023
20230609,102000,6588847650,16200,16170,16200,16170,6523
20230609,101900,6483271080,16170,16160,16180,16160,1637
20230609,101800,6456800400,16160,16160,16170,16160,2091
20230609,101700,6422995290,16170,16170,16170,16160,1377
20230609,101600,6400739990,16160,16170,16170,16160,2109
20230609,101500,6366649300,16160,16160,16170,16160,943
20230609,101400,6351408430,16160,16150,16160,16150,2000
20230609,101300,6319096380,16150,16150,16160,16150,1468
20230609,101200,6295385490,16150,16150,16170,16150,2904
20230609,101100,6248458480,16150,16130,16160,16120,6304
20230609,101000,6146759090,16120,16120,16130,16120,1311
20230609,100900,6125623850,16130,16130,16140,16120,3628
20230609,100800,6067108650,16130,16140,16150,16130,2261
20230609,100700,6030622820,16130,16130,16140,16130,1245
20230609,100600,6010536620,16130,16120,16140,16120,2065
20230609,100500,5977229030,16120,16120,16130,16120,1174
20230609,100400,5958302060,16120,16130,16140,16120,1348
20230609,100300,5936560110,16140,16130,16140,16130,956
20230609,100200,5921137930,16130,16130,16140,16130,1821
20230609,100100,5891762370,16130,16140,16140,16130,1079
20230609,100000,5874355600,16140,16150,16160,16130,1297
20230609,095900,5853415140,16150,16150,16160,16140,2086
20230609,095800,5819724320,16150,16150,16160,16130,2004
20230609,095700,5787360660,16140,16130,16150,16120,2068
20230609,095600,5753993300,16130,16150,16170,16130,1150
20230609,095500,5735436710,16150,16150,16170,16140,4570
20230609,095400,5661620860,16140,16130,16150,16130,1240
20230609,095300,5641609530,16130,16140,16160,16130,2365
20230609,095200,5603424180,16140,16130,16150,16130,2812
20230609,095100,5558049760,16130,16130,16140,16120,1979
20230609,095000,5526128430,16130,16130,16140,16130,3306
20230609,094900,5472791150,16130,16130,16140,16130,1374
20230609,094800,5450626860,16130,16120,16150,16120,10166
20230609,094700,5286602490,16120,16120,16130,16120,1432
20230609,094600,5263515060,16110,16120,16120,16110,1800
20230609,094500,5234508510,16120,16100,16120,16090,2780
20230609,094400,5189736360,16090,16070,16100,16070,1742
20230609,094300,5161715210,16070,16090,16100,16060,8387
20230609,094200,5026899050,16090,16090,16100,16080,1755
20230609,094100,4998657970,16100,16090,16100,16090,3277
20230609,094000,4945928290,16090,16090,16100,16080,2296
20230609,093900,4908984140,16100,16090,16120,16090,1043
20230609,093800,4892190150,16100,16080,16120,16060,16451
20230609,093700,4627467640,16080,16070,16080,16070,1676
20230609,093600,4600530860,16070,16070,16090,16060,4999
20230609,093500,4520197690,16070,16060,16070,16050,3624
20230609,093400,4461984240,16060,16070,16070,16050,8026
20230609,093300,4333092870,16060,16080,16080,16050,10407
20230609,093200,4165927320,16080,16100,16100,16080,14691
20230609,093100,3929649370,16100,16070,16100,16060,8723
20230609,093000,3789473020,16070,16120,16120,16060,34851
20230609,092900,3228662610,16120,16130,16140,16120,3308
20230609,092800,3175301670,16140,16140,16150,16130,1972
20230609,092700,3143477270,16140,16150,16150,16140,2492
20230609,092600,3103253750,16140,16170,16170,16140,3031
20230609,092500,3054318640,16170,16200,16210,16160,5643
20230609,092400,2963007680,16210,16160,16210,16150,4610
20230609,092300,2888420210,16160,16120,16170,16110,7344
20230609,092200,2769911550,16120,16110,16170,16110,14061
20230609,092100,2543189560,16110,16110,16120,16110,8857
20230609,092000,2400499940,16110,16150,16150,16110,32512
20230609,091900,1876300100,16150,16170,16170,16140,7137
20230609,091800,1761014470,16170,16180,16200,16170,2970
20230609,091700,1712960930,16180,16190,16200,16180,1282
20230609,091600,1692210440,16200,16180,16200,16170,3069
20230609,091500,1642542970,16180,16210,16220,16180,2552
20230609,091400,1601212040,16210,16190,16210,16180,3785
20230609,091300,1539883370,16180,16160,16210,16160,3680
20230609,091200,1480340160,16170,16180,16180,16160,2884
20230609,091100,1433715120,16180,16190,16200,16170,2667
20230609,091000,1390552320,16200,16160,16230,16160,4026
20230609,090900,1325343870,16160,16220,16220,16160,7191
20230609,090800,1209005640,16230,16160,16230,16160,3952
20230609,090700,1145023230,16150,16160,16160,16130,10079
20230609,090600,982351480,16160,16160,16170,16140,8251
20230609,090500,849035400,16160,16180,16180,16150,4712
20230609,090400,772875020,16190,16210,16220,16180,7301
20230609,090300,654616780,16210,16220,16230,16200,7449
20230609,090200,533827780,16220,16250,16250,16220,4777
20230609,090100,456261460,16240,16300,16300,16200,10529
20230609,090000,284991200,16300,16330,16380,16300,17239