KissMeData/011200/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,191100,83775236220,19100,19100,19100,19100,244888
20230607,191000,83775236220,19100,19100,19100,19100,0
20230607,190900,83775236220,19100,19100,19100,19100,0
20230607,190800,83775236220,19100,19100,19100,19100,0
20230607,190700,83775236220,19100,19100,19100,19100,0
20230607,190600,83775236220,19100,19100,19100,19100,0
20230607,190500,83775236220,19100,19100,19100,19100,0
20230607,190400,83775236220,19100,19100,19100,19100,0
20230607,190300,83775236220,19100,19100,19100,19100,0
20230607,190200,83775236220,19100,19100,19100,19100,0
20230607,190100,83775236220,19100,19100,19100,19100,0
20230607,190000,83775236220,19100,19100,19100,19100,0
20230607,185900,83775236220,19100,19100,19100,19100,0
20230607,185800,83775236220,19100,19100,19100,19100,0
20230607,185700,83775236220,19100,19100,19100,19100,0
20230607,185600,83775236220,19100,19100,19100,19100,0
20230607,185500,83775236220,19100,19100,19100,19100,0
20230607,185400,83775236220,19100,19100,19100,19100,0
20230607,185300,83775236220,19100,19100,19100,19100,0
20230607,185200,83775236220,19100,19100,19100,19100,0
20230607,185100,83775236220,19100,19100,19100,19100,0
20230607,185000,83775236220,19100,19100,19100,19100,0
20230607,184900,83775236220,19100,19100,19100,19100,0
20230607,184800,83775236220,19100,19100,19100,19100,0
20230607,184700,83775236220,19100,19100,19100,19100,0
20230607,184600,83775236220,19100,19100,19100,19100,0
20230607,184500,83775236220,19100,19100,19100,19100,0
20230607,184400,83775236220,19100,19100,19100,19100,0
20230607,184300,83775236220,19100,19100,19100,19100,0
20230607,184200,83775236220,19100,19100,19100,19100,0
20230607,184100,83775236220,19100,19100,19100,19100,244888
20230607,184000,83775236220,19100,19100,19100,19100,0
20230607,183900,83775236220,19100,19100,19100,19100,0
20230607,183800,83775236220,19100,19100,19100,19100,0
20230607,183700,83775236220,19100,19100,19100,19100,0
20230607,183600,83775236220,19100,19100,19100,19100,0
20230607,183500,83775236220,19100,19100,19100,19100,0
20230607,183400,83775236220,19100,19100,19100,19100,0
20230607,183300,83775236220,19100,19100,19100,19100,0
20230607,183200,83775236220,19100,19100,19100,19100,0
20230607,183100,83775236220,19100,19100,19100,19100,0
20230607,183000,83775236220,19100,19100,19100,19100,0
20230607,182900,83775236220,19100,19100,19100,19100,0
20230607,182800,83775236220,19100,19100,19100,19100,0
20230607,182700,83775236220,19100,19100,19100,19100,0
20230607,182600,83775236220,19100,19100,19100,19100,0
20230607,182500,83775236220,19100,19100,19100,19100,0
20230607,182400,83775236220,19100,19100,19100,19100,0
20230607,182300,83775236220,19100,19100,19100,19100,0
20230607,182200,83775236220,19100,19100,19100,19100,0
20230607,182100,83775236220,19100,19100,19100,19100,0
20230607,182000,83775236220,19100,19100,19100,19100,0
20230607,181900,83775236220,19100,19100,19100,19100,0
20230607,181800,83775236220,19100,19100,19100,19100,0
20230607,181700,83775236220,19100,19100,19100,19100,0
20230607,181600,83775236220,19100,19100,19100,19100,0
20230607,181500,83775236220,19100,19100,19100,19100,0
20230607,181400,83775236220,19100,19100,19100,19100,0
20230607,181300,83775236220,19100,19100,19100,19100,0
20230607,181200,83775236220,19100,19100,19100,19100,0
20230607,181100,83775236220,19100,19100,19100,19100,244888
20230607,181000,83775236220,19100,19100,19100,19100,0
20230607,180900,83775236220,19100,19100,19100,19100,0
20230607,180800,83775236220,19100,19100,19100,19100,0
20230607,180700,83775236220,19100,19100,19100,19100,0
20230607,180600,83775236220,19100,19100,19100,19100,0
20230607,180500,83775236220,19100,19100,19100,19100,0
20230607,180400,83775236220,19100,19100,19100,19100,0
20230607,180300,83775236220,19100,19100,19100,19100,0
20230607,180200,83775236220,19100,19100,19100,19100,0
20230607,180100,83775236220,19100,19100,19100,19100,0
20230607,180000,83775236220,19100,19100,19100,19100,0
20230607,175900,83775236220,19100,19100,19100,19100,0
20230607,175800,83775236220,19100,19100,19100,19100,0
20230607,175700,83775236220,19100,19100,19100,19100,0
20230607,175600,83775236220,19100,19100,19100,19100,0
20230607,175500,83775236220,19100,19100,19100,19100,0
20230607,175400,83775236220,19100,19100,19100,19100,0
20230607,175300,83775236220,19100,19100,19100,19100,0
20230607,175200,83775236220,19100,19100,19100,19100,0
20230607,175100,83775236220,19100,19100,19100,19100,0
20230607,175000,83775236220,19100,19100,19100,19100,0
20230607,174900,83775236220,19100,19100,19100,19100,0
20230607,174800,83775236220,19100,19100,19100,19100,0
20230607,174700,83775236220,19100,19100,19100,19100,0
20230607,174600,83775236220,19100,19100,19100,19100,0
20230607,174500,83775236220,19100,19100,19100,19100,0
20230607,174400,83775236220,19100,19100,19100,19100,0
20230607,174300,83775236220,19100,19100,19100,19100,0
20230607,174200,83775236220,19100,19100,19100,19100,0
20230607,174100,83775236220,19100,19100,19100,19100,244888
20230607,174000,83775236220,19100,19100,19100,19100,0
20230607,173900,83775236220,19100,19100,19100,19100,0
20230607,173800,83775236220,19100,19100,19100,19100,0
20230607,173700,83775236220,19100,19100,19100,19100,0
20230607,173600,83775236220,19100,19100,19100,19100,0
20230607,173500,83775236220,19100,19100,19100,19100,0
20230607,173400,83775236220,19100,19100,19100,19100,0
20230607,173300,83775236220,19100,19100,19100,19100,0
20230607,173200,83775236220,19100,19100,19100,19100,0
20230607,173100,83775236220,19100,19100,19100,19100,0
20230607,173000,83775236220,19100,19100,19100,19100,0
20230607,172900,83775236220,19100,19100,19100,19100,0
20230607,172800,83775236220,19100,19100,19100,19100,0
20230607,172700,83775236220,19100,19100,19100,19100,0
20230607,172600,83775236220,19100,19100,19100,19100,0
20230607,172500,83775236220,19100,19100,19100,19100,0
20230607,172400,83775236220,19100,19100,19100,19100,0
20230607,172300,83775236220,19100,19100,19100,19100,0
20230607,172200,83775236220,19100,19100,19100,19100,0
20230607,172100,83775236220,19100,19100,19100,19100,0
20230607,172000,83775236220,19100,19100,19100,19100,0
20230607,171900,83775236220,19100,19100,19100,19100,0
20230607,171800,83775236220,19100,19100,19100,19100,0
20230607,171700,83775236220,19100,19100,19100,19100,0
20230607,171600,83775236220,19100,19100,19100,19100,0
20230607,171500,83775236220,19100,19100,19100,19100,0
20230607,171400,83775236220,19100,19100,19100,19100,0
20230607,171300,83775236220,19100,19100,19100,19100,0
20230607,171200,83775236220,19100,19100,19100,19100,0
20230607,171100,83775236220,19100,19100,19100,19100,244888
20230607,171000,83775236220,19100,19100,19100,19100,0
20230607,170900,83775236220,19100,19100,19100,19100,0
20230607,170800,83775236220,19100,19100,19100,19100,0
20230607,170700,83775236220,19100,19100,19100,19100,0
20230607,170600,83775236220,19100,19100,19100,19100,0
20230607,170500,83775236220,19100,19100,19100,19100,0
20230607,170400,83775236220,19100,19100,19100,19100,0
20230607,170300,83775236220,19100,19100,19100,19100,0
20230607,170200,83775236220,19100,19100,19100,19100,0
20230607,170100,83775236220,19100,19100,19100,19100,0
20230607,170000,83775236220,19100,19100,19100,19100,0
20230607,165900,83775236220,19100,19100,19100,19100,0
20230607,165800,83775236220,19100,19100,19100,19100,0
20230607,165700,83775236220,19100,19100,19100,19100,0
20230607,165600,83775236220,19100,19100,19100,19100,0
20230607,165500,83775236220,19100,19100,19100,19100,0
20230607,165400,83775236220,19100,19100,19100,19100,0
20230607,165300,83775236220,19100,19100,19100,19100,0
20230607,165200,83775236220,19100,19100,19100,19100,0
20230607,165100,83775236220,19100,19100,19100,19100,0
20230607,165000,83775236220,19100,19100,19100,19100,0
20230607,164900,83775236220,19100,19100,19100,19100,0
20230607,164800,83775236220,19100,19100,19100,19100,0
20230607,164700,83775236220,19100,19100,19100,19100,0
20230607,164600,83775236220,19100,19100,19100,19100,0
20230607,164500,83775236220,19100,19100,19100,19100,0
20230607,164400,83775236220,19100,19100,19100,19100,0
20230607,164300,83775236220,19100,19100,19100,19100,0
20230607,164200,83775236220,19100,19100,19100,19100,0
20230607,164100,83775236220,19100,19100,19100,19100,244888
20230607,164000,83775236220,19100,19100,19100,19100,0
20230607,163900,83775236220,19100,19100,19100,19100,0
20230607,163800,83775236220,19100,19100,19100,19100,0
20230607,163700,83775236220,19100,19100,19100,19100,0
20230607,163600,83775236220,19100,19100,19100,19100,0
20230607,163500,83775236220,19100,19100,19100,19100,0
20230607,163400,83775236220,19100,19100,19100,19100,0
20230607,163300,83775236220,19100,19100,19100,19100,0
20230607,163200,83775236220,19100,19100,19100,19100,0
20230607,163100,83775236220,19100,19100,19100,19100,0
20230607,163000,83775236220,19100,19100,19100,19100,0
20230607,162900,83775236220,19100,19100,19100,19100,0
20230607,162800,83775236220,19100,19100,19100,19100,0
20230607,162700,83775236220,19100,19100,19100,19100,0
20230607,162600,83775236220,19100,19100,19100,19100,0
20230607,162500,83775236220,19100,19100,19100,19100,0
20230607,162400,83775236220,19100,19100,19100,19100,0
20230607,162300,83775236220,19100,19100,19100,19100,0
20230607,162200,83775236220,19100,19100,19100,19100,0
20230607,162100,83775236220,19100,19100,19100,19100,0
20230607,162000,83775236220,19100,19100,19100,19100,0
20230607,161900,83775236220,19100,19100,19100,19100,0
20230607,161800,83775236220,19100,19100,19100,19100,0
20230607,161700,83775236220,19100,19100,19100,19100,0
20230607,161600,83775236220,19100,19100,19100,19100,0
20230607,161500,83775236220,19100,19100,19100,19100,0
20230607,161400,83775236220,19100,19100,19100,19100,0
20230607,161300,83775236220,19100,19100,19100,19100,0
20230607,161200,83775236220,19100,19100,19100,19100,0
20230607,161100,83775236220,19100,19100,19100,19100,244888
20230607,161000,83775236220,19100,19100,19100,19100,0
20230607,160900,83775236220,19100,19100,19100,19100,0
20230607,160800,83775236220,19100,19100,19100,19100,0
20230607,160700,83775236220,19100,19100,19100,19100,0
20230607,160600,83775236220,19100,19100,19100,19100,0
20230607,160500,83775236220,19100,19100,19100,19100,0
20230607,160400,83775236220,19100,19100,19100,19100,0
20230607,160300,83775236220,19100,19100,19100,19100,0
20230607,160200,83775236220,19100,19100,19100,19100,0
20230607,160100,83775236220,19100,19100,19100,19100,0
20230607,160000,83775236220,19100,19100,19100,19100,0
20230607,155900,83775236220,19100,19100,19100,19100,0
20230607,155800,83775236220,19100,19100,19100,19100,0
20230607,155700,83775236220,19100,19100,19100,19100,0
20230607,155600,83775236220,19100,19100,19100,19100,0
20230607,155500,83775236220,19100,19100,19100,19100,0
20230607,155400,83775236220,19100,19100,19100,19100,0
20230607,155300,83775236220,19100,19100,19100,19100,0
20230607,155200,83775236220,19100,19100,19100,19100,0
20230607,155100,83775236220,19100,19100,19100,19100,0
20230607,155000,83775236220,19100,19100,19100,19100,0
20230607,154900,83775236220,19100,19100,19100,19100,0
20230607,154800,83775236220,19100,19100,19100,19100,0
20230607,154700,83775236220,19100,19100,19100,19100,0
20230607,154600,83775236220,19100,19100,19100,19100,0
20230607,154500,83775236220,19100,19100,19100,19100,0
20230607,154400,83775236220,19100,19100,19100,19100,0
20230607,154300,83775236220,19100,19100,19100,19100,0
20230607,154200,83775236220,19100,19100,19100,19100,0
20230607,154100,83775236220,19100,19100,19100,19100,244888
20230607,154000,83775236220,19100,19100,19100,19100,0
20230607,153900,83775236220,19100,19100,19100,19100,0
20230607,153800,83775236220,19100,19100,19100,19100,0
20230607,153700,83775236220,19100,19100,19100,19100,0
20230607,153600,83775236220,19100,19100,19100,19100,0
20230607,153500,83775236220,19100,19100,19100,19100,0
20230607,153400,83775236220,19100,19100,19100,19100,0
20230607,153300,83775236220,19100,19100,19100,19100,0
20230607,153200,83775236220,19100,19100,19100,19100,0
20230607,153100,83775236220,19100,19100,19100,19100,0
20230607,153000,83775236220,19100,19100,19100,19100,244888
20230607,152900,79097875420,19100,19100,19100,19100,0
20230607,152800,79097875420,19100,19100,19100,19100,0
20230607,152700,79097875420,19100,19100,19100,19100,0
20230607,152600,79097875420,19100,19100,19100,19100,0
20230607,152500,79097875420,19100,19100,19100,19100,0
20230607,152400,79097875420,19100,19100,19100,19100,0
20230607,152300,79097875420,19100,19100,19100,19100,0
20230607,152200,79097875420,19100,19100,19100,19100,0
20230607,152100,79097875420,19100,19100,19100,19100,0
20230607,152000,79097875420,19100,19100,19100,19100,0
20230607,151900,79097875420,19100,19080,19100,19080,29900
20230607,151800,78527036550,19090,19090,19090,19080,8943
20230607,151700,78356358990,19090,19100,19100,19080,16977
20230607,151600,78032240980,19100,19090,19100,19080,32308
20230607,151500,77415363090,19090,19090,19090,19080,4780
20230607,151400,77324139610,19080,19100,19100,19080,20616
20230607,151300,76930632620,19090,19070,19090,19060,43236
20230607,151200,76105810790,19060,19060,19070,19050,11875
20230607,151100,75879444380,19060,19040,19060,19040,34239
20230607,151000,75227010540,19040,19050,19050,19040,7694
20230607,150900,75080474650,19040,19050,19050,19040,29742
20230607,150800,74513954040,19040,19050,19050,19040,2651
20230607,150700,74463461940,19040,19030,19050,19020,20955
20230607,150600,74064594150,19020,19030,19030,19020,3685
20230607,150500,73994473390,19030,19030,19040,19020,9073
20230607,150400,73821820180,19030,19030,19040,19020,9808
20230607,150300,73635160800,19030,19020,19030,19020,1937
20230607,150200,73598308840,19030,19020,19030,19010,8211
20230607,150100,73442141510,19010,19010,19020,19010,2994
20230607,150000,73385215900,19010,19020,19020,19010,2077
20230607,145900,73345715210,19010,19000,19020,19000,3688
20230607,145800,73275600000,19000,19030,19030,18990,9362
20230607,145700,73097692070,19030,19040,19040,19010,12003
20230607,145600,72869364140,19040,19030,19040,19030,25842
20230607,145500,72377496360,19040,19030,19040,19020,8845
20230607,145400,72209122580,19030,19030,19030,19020,8462
20230607,145300,72048095090,19030,19000,19030,18990,11401
20230607,145200,71831294330,19000,19000,19000,18990,8410
20230607,145100,71671506690,18990,18980,19000,18980,3180
20230607,145000,71611103330,18980,18980,18990,18980,3828
20230607,144900,71538411450,18980,18980,18990,18970,7696
20230607,144800,71392349790,18980,18980,18980,18970,3432
20230607,144700,71327215760,18980,18970,18980,18970,2565
20230607,144600,71278546140,18980,18980,18980,18970,5749
20230607,144500,71169467980,18970,18980,18980,18970,8193
20230607,144400,71013966540,18980,18980,18980,18970,5526
20230607,144300,70909110030,18980,18970,18980,18960,4929
20230607,144200,70815601540,18960,18970,18970,18960,2629
20230607,144100,70765741580,18970,18970,18970,18960,4901
20230607,144000,70672790410,18970,18950,18970,18940,5003
20230607,143900,70577949450,18940,18940,18950,18940,4628
20230607,143800,70490268540,18950,18950,18950,18930,3493
20230607,143700,70424112460,18950,18950,18970,18940,5463
20230607,143600,70320581090,18950,18930,18960,18930,13267
20230607,143500,70069281560,18940,18930,18940,18920,4341
20230607,143400,69987114600,18930,18920,18930,18910,7609
20230607,143300,69843126020,18920,18920,18920,18910,5770
20230607,143200,69734002950,18920,18910,18920,18900,16569
20230607,143100,69420717340,18910,18950,18950,18910,11802
20230607,143000,69197302240,18940,18970,18970,18940,11340
20230607,142900,68982341570,18970,18980,18990,18970,10424
20230607,142800,68784542760,18980,19000,19010,18980,10271
20230607,142700,68589465780,19010,19000,19010,19000,6987
20230607,142600,68456702150,19000,19000,19010,18990,5795
20230607,142500,68346593320,18990,19010,19020,18990,17005
20230607,142400,68023448800,19010,19060,19060,19010,15081
20230607,142300,67736444160,19050,19060,19060,19050,8791
20230607,142200,67568947610,19060,19050,19060,19040,13797
20230607,142100,67306144930,19050,19050,19050,19040,6073
20230607,142000,67190471380,19050,19050,19050,19040,5164
20230607,141900,67092114150,19050,19040,19050,19030,11199
20230607,141800,66878865090,19040,19040,19040,19030,9594
20230607,141700,66696218790,19030,19020,19040,19010,20774
20230607,141600,66300990210,19010,18990,19010,18990,43357
20230607,141500,65477158210,18990,19000,19000,18990,4441
20230607,141400,65392787130,19000,19000,19000,18990,2833
20230607,141300,65338966900,18990,19000,19000,18990,3441
20230607,141200,65273605380,19000,18990,19000,18990,7164
20230607,141100,65137510270,19000,18990,19000,18990,9022
20230607,141000,64966154940,19000,19000,19000,18990,5070
20230607,140900,64869856820,19000,19000,19000,18990,4062
20230607,140800,64792691550,18990,18990,19000,18990,8086
20230607,140700,64639080040,19000,18990,19000,18990,3265
20230607,140600,64577055370,19000,19000,19000,18990,5380
20230607,140500,64474860600,19000,19000,19000,18990,5086
20230607,140400,64378240810,18990,18990,19000,18990,3155
20230607,140300,64318309610,19000,19000,19000,18990,8697
20230607,140200,64153080900,19000,19000,19000,18990,4854
20230607,140100,64060857770,18990,18990,19000,18980,29180
20230607,140000,63506693090,18990,18990,18990,18980,5116
20230607,135900,63409554970,18980,18980,18990,18980,2547
20230607,135800,63361194710,18980,18980,18980,18970,12864
20230607,135700,63117038080,18970,18980,18980,18970,3948
20230607,135600,63042110870,18980,18980,18980,18970,5736
20230607,135500,62933254300,18970,18970,18980,18960,12847
20230607,135400,62689543280,18960,18970,18970,18960,5429
20230607,135300,62586562260,18970,18960,18970,18950,9336
20230607,135200,62409545410,18950,18960,18960,18950,4057
20230607,135100,62332651400,18960,18960,18960,18950,4450
20230607,135000,62248283650,18950,18950,18960,18940,7872
20230607,134900,62099103480,18950,18950,18950,18940,3167
20230607,134800,62039094060,18950,18950,18950,18940,11885
20230607,134700,61813876280,18950,18950,18950,18940,4803
20230607,134600,61722866470,18950,18950,18950,18940,8003
20230607,134500,61571216210,18950,18950,18950,18940,2406
20230607,134400,61525629510,18940,18940,18950,18940,1858
20230607,134300,61490424180,18940,18940,18950,18930,4488
20230607,134200,61405418710,18940,18940,18940,18930,3357
20230607,134100,61341846400,18930,18930,18940,18930,1891
20230607,134000,61306034150,18940,18940,18940,18930,2170
20230607,133900,61264934850,18940,18930,18940,18930,3562
20230607,133800,61197473770,18940,18940,18950,18930,5079
20230607,133700,61101271940,18940,18950,18950,18930,7461
20230607,133600,60959941730,18950,18950,18950,18940,2775
20230607,133500,60907361690,18950,18940,18950,18930,4394
20230607,133400,60824127900,18940,18940,18940,18930,7915
20230607,133300,60674219050,18940,18930,18940,18930,3775
20230607,133200,60602727860,18930,18940,18940,18930,5226
20230607,133100,60503755450,18940,18930,18940,18930,1811
20230607,133000,60469461060,18940,18930,18940,18930,1536
20230607,132900,60440372060,18940,18930,18940,18930,9610
20230607,132800,60258406590,18930,18920,18930,18920,5048
20230607,132700,60162860700,18930,18930,18930,18920,5601
20230607,132600,60056839170,18930,18920,18930,18920,2945
20230607,132500,60001100360,18920,18920,18920,18910,3208
20230607,132400,59940417510,18920,18920,18930,18910,2978
20230607,132300,59884077460,18910,18920,18930,18900,6055
20230607,132200,59769536930,18920,18910,18920,18900,6669
20230607,132100,59643391370,18910,18890,18910,18890,3778
20230607,132000,59571979530,18900,18900,18910,18880,4430
20230607,131900,59488266210,18910,18900,18910,18890,5025
20230607,131800,59393290050,18900,18890,18900,18890,1701
20230607,131700,59361145010,18890,18880,18900,18880,5564
20230607,131600,59256044880,18890,18900,18900,18880,3368
20230607,131500,59192432780,18900,18890,18900,18880,2849
20230607,131400,59138605330,18890,18890,18900,18890,2227
20230607,131300,59096531340,18900,18890,18900,18880,3976
20230607,131200,59021431830,18890,18890,18890,18880,4241
20230607,131100,58941340140,18890,18890,18890,18880,2176
20230607,131000,58900244340,18880,18900,18910,18880,6395
20230607,130900,58779472140,18910,18910,18910,18890,14176
20230607,130800,58511588270,18910,18910,18910,18900,2235
20230607,130700,58469327540,18910,18910,18920,18910,8438
20230607,130600,58309758250,18920,18920,18920,18910,3576
20230607,130500,58242124940,18920,18910,18920,18910,2654
20230607,130400,58191918150,18920,18910,18920,18910,3047
20230607,130300,58134273940,18910,18900,18920,18900,5743
20230607,130200,58025678300,18900,18900,18910,18900,2214
20230607,130100,57983819930,18900,18900,18910,18900,1913
20230607,130000,57947656950,18910,18910,18910,18900,3743
20230607,125900,57876903360,18910,18920,18930,18900,15984
20230607,125800,57574583030,18920,18930,18930,18920,1955
20230607,125700,57537581730,18930,18930,18930,18920,1744
20230607,125600,57504578850,18930,18930,18940,18920,4089
20230607,125500,57427174690,18920,18930,18940,18920,2839
20230607,125400,57373428070,18930,18930,18940,18930,8073
20230607,125300,57220600910,18930,18940,18940,18930,2565
20230607,125200,57172026590,18940,18940,18940,18930,2185
20230607,125100,57130647500,18940,18940,18950,18930,3318
20230607,125000,57067805020,18940,18940,18950,18940,4765
20230607,124900,56977547190,18940,18940,18950,18940,4507
20230607,124800,56892170650,18930,18940,18950,18930,9602
20230607,124700,56710313450,18940,18930,18940,18930,6377
20230607,124600,56589560420,18940,18940,18940,18930,2503
20230607,124500,56542155560,18930,18930,18940,18930,3658
20230607,124400,56472897000,18930,18940,18940,18930,4083
20230607,124300,56395573160,18940,18930,18940,18930,7645
20230607,124200,56250780150,18930,18930,18940,18920,15476
20230607,124100,55957762340,18920,18920,18930,18920,2840
20230607,124000,55904001790,18920,18920,18930,18910,7224
20230607,123900,55767319050,18910,18910,18920,18910,2241
20230607,123800,55724920020,18920,18930,18930,18910,1584
20230607,123700,55694950580,18930,18920,18930,18910,2872
20230607,123600,55640609340,18920,18920,18920,18910,4536
20230607,123500,55554797510,18920,18920,18920,18910,3901
20230607,123400,55481010550,18910,18920,18920,18910,2054
20230607,123300,55442154950,18920,18920,18920,18910,1662
20230607,123200,55410713580,18920,18920,18920,18910,3144
20230607,123100,55351257110,18920,18910,18920,18900,2723
20230607,123000,55299754770,18910,18920,18920,18900,3165
20230607,122900,55239904570,18910,18920,18920,18910,2777
20230607,122800,55187382640,18920,18930,18930,18910,10451
20230607,122700,54989628130,18930,18920,18930,18920,3325
20230607,122600,54926695260,18930,18930,18930,18920,1663
20230607,122500,54895216230,18930,18930,18940,18920,5933
20230607,122400,54782902280,18930,18940,18940,18930,4097
20230607,122300,54705337310,18930,18940,18940,18930,4825
20230607,122200,54613983190,18930,18930,18940,18930,1366
20230607,122100,54588117820,18940,18930,18940,18930,3909
20230607,122000,54514113080,18930,18930,18940,18930,5765
20230607,121900,54404935260,18940,18930,18940,18930,4220
20230607,121800,54325040080,18930,18930,18930,18920,7085
20230607,121700,54190921190,18930,18920,18930,18910,13456
20230607,121600,53936272610,18920,18890,18920,18890,15494
20230607,121500,53643305500,18890,18890,18900,18890,2126
20230607,121400,53603130490,18890,18900,18900,18890,2325
20230607,121300,53559195000,18900,18900,18900,18890,940
20230607,121200,53541430150,18900,18890,18900,18890,2889
20230607,121100,53486841410,18900,18890,18900,18890,2207
20230607,121000,53445137720,18890,18900,18900,18890,1855
20230607,120900,53410088210,18890,18900,18900,18880,5317
20230607,120800,53309635180,18900,18900,18910,18900,4604
20230607,120700,53222605960,18910,18910,18910,18900,1934
20230607,120600,53186044830,18910,18900,18910,18900,2627
20230607,120500,53136384190,18900,18910,18910,18900,3659
20230607,120400,53067219630,18900,18900,18910,18900,1941
20230607,120300,53030521300,18900,18920,18920,18900,5986
20230607,120200,52917344130,18920,18920,18920,18910,4848
20230607,120100,52825656510,18920,18910,18920,18910,3669
20230607,120000,52756257800,18910,18910,18920,18910,4402
20230607,115900,52673004960,18920,18910,18920,18910,4318
20230607,115800,52591328060,18910,18910,18920,18910,3392
20230607,115700,52527164430,18910,18920,18920,18910,4511
20230607,115600,52441840190,18910,18890,18910,18880,23644
20230607,115500,51995010640,18890,18890,18890,18880,2382
20230607,115400,51950020850,18880,18890,18890,18880,1021
20230607,115300,51930736920,18890,18880,18890,18880,2620
20230607,115200,51881262200,18880,18890,18890,18880,3202
20230607,115100,51820799800,18880,18890,18890,18880,1617
20230607,115000,51790264440,18890,18890,18890,18880,2720
20230607,114900,51738904780,18890,18880,18890,18880,2233
20230607,114800,51696733940,18880,18890,18890,18880,884
20230607,114700,51680040110,18890,18890,18890,18870,2443
20230607,114600,51633914100,18890,18880,18890,18880,3166
20230607,114500,51574133430,18890,18890,18890,18880,21989
20230607,114400,51158776010,18880,18890,18890,18880,3479
20230607,114300,51093080760,18890,18890,18890,18880,1452
20230607,114200,51065658480,18880,18880,18890,18880,3070
20230607,114100,51007679690,18880,18870,18890,18870,4146
20230607,114000,50929397400,18870,18880,18880,18850,6951
20230607,113900,50798254570,18880,18870,18880,18870,6685
20230607,113800,50672066850,18870,18870,18880,18860,3188
20230607,113700,50611909150,18860,18850,18870,18850,4097
20230607,113600,50534641340,18850,18850,18860,18820,5514
20230607,113500,50430763120,18840,18830,18850,18820,12213
20230607,113400,50200743840,18840,18830,18840,18810,10709
20230607,113300,49999206120,18830,18870,18870,18820,17635
20230607,113200,49666876350,18870,18880,18880,18860,3264
20230607,113100,49605279960,18880,18880,18890,18870,5390
20230607,113000,49503500930,18880,18890,18890,18880,2917
20230607,112900,49448420390,18890,18900,18910,18890,8287
20230607,112800,49291838150,18900,18910,18910,18900,9963
20230607,112700,49103514600,18900,18900,18910,18900,2643
20230607,112600,49053545410,18900,18910,18910,18900,5540
20230607,112500,48948827410,18910,18920,18920,18900,9322
20230607,112400,48772547560,18920,18920,18930,18910,3484
20230607,112300,48706633640,18920,18920,18930,18910,2983
20230607,112200,48650196620,18920,18930,18930,18920,5488
20230607,112100,48546352650,18930,18930,18940,18930,7488
20230607,112000,48404585000,18930,18920,18940,18920,7123
20230607,111900,48269702710,18920,18920,18940,18920,7961
20230607,111800,48118980520,18920,18930,18930,18900,19235
20230607,111700,47755153700,18930,18940,18940,18920,4187
20230607,111600,47675898790,18930,18920,18940,18920,18089
20230607,111500,47333502220,18920,18920,18930,18910,17564
20230607,111400,47001107320,18920,18930,18930,18910,20835
20230607,111300,46606891030,18920,18900,18930,18890,19654
20230607,111200,46235180730,18900,18900,18900,18890,12357
20230607,111100,46001668530,18900,18890,18900,18880,8793
20230607,111000,45835536190,18890,18880,18890,18870,8637
20230607,110900,45672439100,18880,18860,18880,18860,8580
20230607,110800,45510547430,18860,18870,18870,18860,1853
20230607,110700,45475589690,18860,18870,18870,18860,7290
20230607,110600,45338085010,18870,18860,18870,18860,2221
20230607,110500,45296183620,18850,18850,18860,18840,10062
20230607,110400,45106515260,18850,18830,18850,18820,5359
20230607,110300,45005566980,18840,18830,18850,18830,13314
20230607,110200,44754706980,18840,18780,18840,18770,13676
20230607,110100,44497490130,18770,18780,18780,18760,8599
20230607,110000,44336090990,18780,18790,18790,18770,12122
20230607,105900,44108524160,18800,18810,18810,18780,14279
20230607,105800,43840130540,18810,18820,18820,18800,10505
20230607,105700,43642523330,18820,18840,18850,18810,11933
20230607,105600,43417754220,18840,18850,18860,18830,7562
20230607,105500,43275213460,18860,18890,18890,18850,17150
20230607,105400,42951555330,18890,18890,18900,18880,11020
20230607,105300,42743362630,18900,18900,18920,18880,24445
20230607,105200,42281199820,18890,18880,18930,18880,67392
20230607,105100,41007409550,18890,18840,18890,18840,47388
20230607,105000,40113329720,18850,18790,18850,18790,67101
20230607,104900,38851050660,18790,18780,18790,18770,12881
20230607,104800,38609114640,18780,18760,18780,18760,12094
20230607,104700,38382082310,18770,18750,18770,18750,8860
20230607,104600,38215853750,18750,18760,18760,18750,3175
20230607,104500,38156304490,18760,18760,18760,18750,2159
20230607,104400,38115806260,18760,18760,18760,18750,7928
20230607,104300,37967120620,18760,18770,18780,18750,10502
20230607,104200,37770026700,18780,18760,18780,18750,20780
20230607,104100,37380038340,18750,18750,18760,18750,6124
20230607,104000,37265198110,18760,18760,18760,18750,7528
20230607,103900,37124031460,18760,18750,18760,18740,11739
20230607,103800,36903933090,18740,18740,18750,18740,4755
20230607,103700,36814812100,18740,18750,18750,18740,2801
20230607,103600,36762307410,18740,18750,18750,18740,5084
20230607,103500,36667015430,18740,18750,18760,18740,7263
20230607,103400,36530843650,18750,18760,18770,18750,13680
20230607,103300,36274248040,18760,18760,18770,18760,8768
20230607,103200,36109749050,18760,18760,18770,18760,3313
20230607,103100,36047591840,18760,18760,18770,18760,5391
20230607,103000,35946436840,18760,18760,18770,18750,5647
20230607,102900,35840506330,18760,18760,18770,18750,9395
20230607,102800,35664262680,18760,18770,18770,18760,7707
20230607,102700,35519657230,18760,18760,18770,18750,7142
20230607,102600,35385669190,18750,18750,18770,18750,12461
20230607,102500,35151892650,18750,18750,18760,18740,13586
20230607,102400,34897122870,18750,18720,18750,18720,12946
20230607,102300,34654576560,18730,18730,18730,18710,6319
20230607,102200,34536274250,18720,18710,18730,18710,9328
20230607,102100,34361660460,18720,18710,18730,18700,8304
20230607,102000,34206241520,18710,18690,18720,18670,27041
20230607,101900,33700456610,18680,18650,18690,18640,31950
20230607,101800,33103959900,18650,18670,18680,18650,15870
20230607,101700,32807870130,18670,18680,18690,18670,7726
20230607,101600,32663554580,18690,18690,18690,18680,7682
20230607,101500,32520043950,18680,18680,18690,18680,5361
20230607,101400,32419885220,18690,18680,18690,18670,9545
20230607,101300,32241517530,18680,18670,18690,18670,9232
20230607,101200,32069075700,18680,18660,18680,18660,5320
20230607,101100,31969752450,18670,18620,18670,18620,9748
20230607,101000,31788019670,18630,18590,18630,18580,15156
20230607,100900,31506038370,18590,18610,18610,18580,13481
20230607,100800,31255358860,18600,18630,18640,18600,18852
20230607,100700,30904425270,18640,18660,18660,18640,17040
20230607,100600,30586625880,18650,18680,18680,18650,14668
20230607,100500,30312800320,18690,18700,18700,18670,11710
20230607,100400,30093983110,18690,18680,18700,18670,10289
20230607,100300,29901717860,18690,18660,18690,18650,17622
20230607,100200,29572689920,18670,18670,18690,18650,18007
20230607,100100,29236559400,18680,18710,18710,18660,21550
20230607,100000,28833896560,18710,18760,18770,18690,30554
20230607,095900,28261724460,18760,18780,18790,18750,45083
20230607,095800,27415228990,18780,18740,18780,18740,32410
20230607,095700,26807321880,18750,18750,18750,18730,14872
20230607,095600,26528657340,18720,18700,18750,18700,23067
20230607,095500,26096925080,18700,18740,18750,18670,39266
20230607,095400,25361827400,18740,18700,18740,18700,20759
20230607,095300,24973141020,18700,18630,18710,18630,29894
20230607,095200,24414361610,18630,18610,18680,18610,24828
20230607,095100,23951776190,18610,18670,18670,18600,46275
20230607,095000,23089741920,18660,18700,18710,18660,66192
20230607,094900,21853095130,18700,18650,18710,18630,56162
20230607,094800,20804033750,18640,18590,18650,18580,51182
20230607,094700,19851487310,18590,18540,18590,18520,52543
20230607,094600,18876443540,18540,18490,18550,18490,65015
20230607,094500,17673229330,18490,18490,18500,18490,18027
20230607,094400,17339784870,18490,18500,18500,18490,14266
20230607,094300,17075908380,18500,18490,18500,18480,24234
20230607,094200,16627715310,18490,18490,18500,18480,32902
20230607,094100,16019333300,18500,18460,18500,18460,38937
20230607,094000,15299859720,18460,18440,18460,18440,36970
20230607,093900,14617773320,18440,18440,18450,18430,18852
20230607,093800,14270091170,18440,18420,18440,18410,7146
20230607,093700,14138405910,18420,18420,18430,18410,13625
20230607,093600,13887420470,18420,18420,18430,18410,13790
20230607,093500,13633409050,18420,18420,18430,18400,14038
20230607,093400,13374911240,18430,18430,18440,18420,15369
20230607,093300,13091657680,18430,18360,18440,18350,67769
20230607,093200,11845354260,18360,18360,18360,18350,9191
20230607,093100,11676626770,18350,18350,18360,18350,4225
20230607,093000,11599069960,18350,18350,18360,18340,5961
20230607,092900,11489688500,18350,18350,18360,18340,13478
20230607,092800,11242361870,18350,18360,18360,18350,16261
20230607,092700,10943884740,18360,18330,18360,18320,15542
20230607,092600,10658759910,18320,18290,18330,18290,6891
20230607,092500,10532634090,18300,18340,18350,18290,16862
20230607,092400,10223681990,18350,18290,18360,18290,31460
20230607,092300,9647097330,18290,18280,18300,18280,11553
20230607,092200,9435801520,18280,18290,18300,18280,8671
20230607,092100,9277232990,18290,18260,18300,18250,11053
20230607,092000,9075248190,18260,18270,18270,18250,5531
20230607,091900,8974259850,18250,18280,18310,18250,15727
20230607,091800,8686604020,18270,18230,18280,18210,17338
20230607,091700,8370355940,18230,18290,18310,18230,24690
20230607,091600,7918687310,18290,18320,18400,18280,40873
20230607,091500,7168508790,18300,18140,18320,18140,108173
20230607,091400,5198520840,18130,18130,18130,18120,8158
20230607,091300,5050625590,18120,18090,18130,18090,7502
20230607,091200,4914818210,18090,18080,18090,18070,11601
20230607,091100,4705077280,18080,18080,18090,18070,7314
20230607,091000,4572827980,18070,18090,18090,18070,16135
20230607,090900,4281179170,18080,18140,18140,18080,28640
20230607,090800,3762300420,18140,18130,18140,18130,5723
20230607,090700,3658521370,18130,18130,18140,18120,12527
20230607,090600,3431444290,18130,18090,18150,18090,16601
20230607,090500,3130673340,18090,18140,18140,18090,12395
20230607,090400,2906175190,18140,18150,18170,18140,12193
20230607,090300,2684854880,18170,18180,18180,18150,16158
20230607,090200,2391401650,18180,18200,18210,18170,18778
20230607,090100,2049719950,18200,18170,18220,18160,49225
20230607,090000,1153876630,18170,18110,18170,18110,63682