KissMeData/200470/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194000,1557919355,3405,3405,3405,3405,7705
20230616,193900,1557919355,3405,3405,3405,3405,0
20230616,193800,1557919355,3405,3405,3405,3405,0
20230616,193700,1557919355,3405,3405,3405,3405,0
20230616,193600,1557919355,3405,3405,3405,3405,0
20230616,193500,1557919355,3405,3405,3405,3405,0
20230616,193400,1557919355,3405,3405,3405,3405,0
20230616,193300,1557919355,3405,3405,3405,3405,0
20230616,193200,1557919355,3405,3405,3405,3405,0
20230616,193100,1557919355,3405,3405,3405,3405,0
20230616,193000,1557919355,3405,3405,3405,3405,0
20230616,192900,1557919355,3405,3405,3405,3405,0
20230616,192800,1557919355,3405,3405,3405,3405,0
20230616,192700,1557919355,3405,3405,3405,3405,0
20230616,192600,1557919355,3405,3405,3405,3405,0
20230616,192500,1557919355,3405,3405,3405,3405,0
20230616,192400,1557919355,3405,3405,3405,3405,0
20230616,192300,1557919355,3405,3405,3405,3405,0
20230616,192200,1557919355,3405,3405,3405,3405,0
20230616,192100,1557919355,3405,3405,3405,3405,0
20230616,192000,1557919355,3405,3405,3405,3405,0
20230616,191900,1557919355,3405,3405,3405,3405,0
20230616,191800,1557919355,3405,3405,3405,3405,0
20230616,191700,1557919355,3405,3405,3405,3405,0
20230616,191600,1557919355,3405,3405,3405,3405,0
20230616,191500,1557919355,3405,3405,3405,3405,0
20230616,191400,1557919355,3405,3405,3405,3405,0
20230616,191300,1557919355,3405,3405,3405,3405,0
20230616,191200,1557919355,3405,3405,3405,3405,0
20230616,191100,1557919355,3405,3405,3405,3405,0
20230616,191000,1557919355,3405,3405,3405,3405,7705
20230616,190900,1557919355,3405,3405,3405,3405,0
20230616,190800,1557919355,3405,3405,3405,3405,0
20230616,190700,1557919355,3405,3405,3405,3405,0
20230616,190600,1557919355,3405,3405,3405,3405,0
20230616,190500,1557919355,3405,3405,3405,3405,0
20230616,190400,1557919355,3405,3405,3405,3405,0
20230616,190300,1557919355,3405,3405,3405,3405,0
20230616,190200,1557919355,3405,3405,3405,3405,0
20230616,190100,1557919355,3405,3405,3405,3405,0
20230616,190000,1557919355,3405,3405,3405,3405,0
20230616,185900,1557919355,3405,3405,3405,3405,0
20230616,185800,1557919355,3405,3405,3405,3405,0
20230616,185700,1557919355,3405,3405,3405,3405,0
20230616,185600,1557919355,3405,3405,3405,3405,0
20230616,185500,1557919355,3405,3405,3405,3405,0
20230616,185400,1557919355,3405,3405,3405,3405,0
20230616,185300,1557919355,3405,3405,3405,3405,0
20230616,185200,1557919355,3405,3405,3405,3405,0
20230616,185100,1557919355,3405,3405,3405,3405,0
20230616,185000,1557919355,3405,3405,3405,3405,0
20230616,184900,1557919355,3405,3405,3405,3405,0
20230616,184800,1557919355,3405,3405,3405,3405,0
20230616,184700,1557919355,3405,3405,3405,3405,0
20230616,184600,1557919355,3405,3405,3405,3405,0
20230616,184500,1557919355,3405,3405,3405,3405,0
20230616,184400,1557919355,3405,3405,3405,3405,0
20230616,184300,1557919355,3405,3405,3405,3405,0
20230616,184200,1557919355,3405,3405,3405,3405,0
20230616,184100,1557919355,3405,3405,3405,3405,0
20230616,184000,1557919355,3405,3405,3405,3405,7705
20230616,183900,1557919355,3405,3405,3405,3405,0
20230616,183800,1557919355,3405,3405,3405,3405,0
20230616,183700,1557919355,3405,3405,3405,3405,0
20230616,183600,1557919355,3405,3405,3405,3405,0
20230616,183500,1557919355,3405,3405,3405,3405,0
20230616,183400,1557919355,3405,3405,3405,3405,0
20230616,183300,1557919355,3405,3405,3405,3405,0
20230616,183200,1557919355,3405,3405,3405,3405,0
20230616,183100,1557919355,3405,3405,3405,3405,0
20230616,183000,1557919355,3405,3405,3405,3405,0
20230616,182900,1557919355,3405,3405,3405,3405,0
20230616,182800,1557919355,3405,3405,3405,3405,0
20230616,182700,1557919355,3405,3405,3405,3405,0
20230616,182600,1557919355,3405,3405,3405,3405,0
20230616,182500,1557919355,3405,3405,3405,3405,0
20230616,182400,1557919355,3405,3405,3405,3405,0
20230616,182300,1557919355,3405,3405,3405,3405,0
20230616,182200,1557919355,3405,3405,3405,3405,0
20230616,182100,1557919355,3405,3405,3405,3405,0
20230616,182000,1557919355,3405,3405,3405,3405,0
20230616,181900,1557919355,3405,3405,3405,3405,0
20230616,181800,1557919355,3405,3405,3405,3405,0
20230616,181700,1557919355,3405,3405,3405,3405,0
20230616,181600,1557919355,3405,3405,3405,3405,0
20230616,181500,1557919355,3405,3405,3405,3405,0
20230616,181400,1557919355,3405,3405,3405,3405,0
20230616,181300,1557919355,3405,3405,3405,3405,0
20230616,181200,1557919355,3405,3405,3405,3405,0
20230616,181100,1557919355,3405,3405,3405,3405,0
20230616,181000,1557919355,3405,3405,3405,3405,7705
20230616,180900,1557919355,3405,3405,3405,3405,0
20230616,180800,1557919355,3405,3405,3405,3405,0
20230616,180700,1557919355,3405,3405,3405,3405,0
20230616,180600,1557919355,3405,3405,3405,3405,0
20230616,180500,1557919355,3405,3405,3405,3405,0
20230616,180400,1557919355,3405,3405,3405,3405,0
20230616,180300,1557919355,3405,3405,3405,3405,0
20230616,180200,1557919355,3405,3405,3405,3405,0
20230616,180100,1557919355,3405,3405,3405,3405,0
20230616,180000,1557919355,3405,3405,3405,3405,0
20230616,175900,1557919355,3405,3405,3405,3405,0
20230616,175800,1557919355,3405,3405,3405,3405,0
20230616,175700,1557919355,3405,3405,3405,3405,0
20230616,175600,1557919355,3405,3405,3405,3405,0
20230616,175500,1557919355,3405,3405,3405,3405,0
20230616,175400,1557919355,3405,3405,3405,3405,0
20230616,175300,1557919355,3405,3405,3405,3405,0
20230616,175200,1557919355,3405,3405,3405,3405,0
20230616,175100,1557919355,3405,3405,3405,3405,0
20230616,175000,1557919355,3405,3405,3405,3405,0
20230616,174900,1557919355,3405,3405,3405,3405,0
20230616,174800,1557919355,3405,3405,3405,3405,0
20230616,174700,1557919355,3405,3405,3405,3405,0
20230616,174600,1557919355,3405,3405,3405,3405,0
20230616,174500,1557919355,3405,3405,3405,3405,0
20230616,174400,1557919355,3405,3405,3405,3405,0
20230616,174300,1557919355,3405,3405,3405,3405,0
20230616,174200,1557919355,3405,3405,3405,3405,0
20230616,174100,1557919355,3405,3405,3405,3405,0
20230616,174000,1557919355,3405,3405,3405,3405,7705
20230616,173900,1557919355,3405,3405,3405,3405,0
20230616,173800,1557919355,3405,3405,3405,3405,0
20230616,173700,1557919355,3405,3405,3405,3405,0
20230616,173600,1557919355,3405,3405,3405,3405,0
20230616,173500,1557919355,3405,3405,3405,3405,0
20230616,173400,1557919355,3405,3405,3405,3405,0
20230616,173300,1557919355,3405,3405,3405,3405,0
20230616,173200,1557919355,3405,3405,3405,3405,0
20230616,173100,1557919355,3405,3405,3405,3405,0
20230616,173000,1557919355,3405,3405,3405,3405,0
20230616,172900,1557919355,3405,3405,3405,3405,0
20230616,172800,1557919355,3405,3405,3405,3405,0
20230616,172700,1557919355,3405,3405,3405,3405,0
20230616,172600,1557919355,3405,3405,3405,3405,0
20230616,172500,1557919355,3405,3405,3405,3405,0
20230616,172400,1557919355,3405,3405,3405,3405,0
20230616,172300,1557919355,3405,3405,3405,3405,0
20230616,172200,1557919355,3405,3405,3405,3405,0
20230616,172100,1557919355,3405,3405,3405,3405,0
20230616,172000,1557919355,3405,3405,3405,3405,0
20230616,171900,1557919355,3405,3405,3405,3405,0
20230616,171800,1557919355,3405,3405,3405,3405,0
20230616,171700,1557919355,3405,3405,3405,3405,0
20230616,171600,1557919355,3405,3405,3405,3405,0
20230616,171500,1557919355,3405,3405,3405,3405,0
20230616,171400,1557919355,3405,3405,3405,3405,0
20230616,171300,1557919355,3405,3405,3405,3405,0
20230616,171200,1557919355,3405,3405,3405,3405,0
20230616,171100,1557919355,3405,3405,3405,3405,0
20230616,171000,1557919355,3405,3405,3405,3405,7705
20230616,170900,1557919355,3405,3405,3405,3405,0
20230616,170800,1557919355,3405,3405,3405,3405,0
20230616,170700,1557919355,3405,3405,3405,3405,0
20230616,170600,1557919355,3405,3405,3405,3405,0
20230616,170500,1557919355,3405,3405,3405,3405,0
20230616,170400,1557919355,3405,3405,3405,3405,0
20230616,170300,1557919355,3405,3405,3405,3405,0
20230616,170200,1557919355,3405,3405,3405,3405,0
20230616,170100,1557919355,3405,3405,3405,3405,0
20230616,170000,1557919355,3405,3405,3405,3405,0
20230616,165900,1557919355,3405,3405,3405,3405,0
20230616,165800,1557919355,3405,3405,3405,3405,0
20230616,165700,1557919355,3405,3405,3405,3405,0
20230616,165600,1557919355,3405,3405,3405,3405,0
20230616,165500,1557919355,3405,3405,3405,3405,0
20230616,165400,1557919355,3405,3405,3405,3405,0
20230616,165300,1557919355,3405,3405,3405,3405,0
20230616,165200,1557919355,3405,3405,3405,3405,0
20230616,165100,1557919355,3405,3405,3405,3405,0
20230616,165000,1557919355,3405,3405,3405,3405,0
20230616,164900,1557919355,3405,3405,3405,3405,0
20230616,164800,1557919355,3405,3405,3405,3405,0
20230616,164700,1557919355,3405,3405,3405,3405,0
20230616,164600,1557919355,3405,3405,3405,3405,0
20230616,164500,1557919355,3405,3405,3405,3405,0
20230616,164400,1557919355,3405,3405,3405,3405,0
20230616,164300,1557919355,3405,3405,3405,3405,0
20230616,164200,1557919355,3405,3405,3405,3405,0
20230616,164100,1557919355,3405,3405,3405,3405,0
20230616,164000,1557919355,3405,3405,3405,3405,7705
20230616,163900,1557919355,3405,3405,3405,3405,0
20230616,163800,1557919355,3405,3405,3405,3405,0
20230616,163700,1557919355,3405,3405,3405,3405,0
20230616,163600,1557919355,3405,3405,3405,3405,0
20230616,163500,1557919355,3405,3405,3405,3405,0
20230616,163400,1557919355,3405,3405,3405,3405,0
20230616,163300,1557919355,3405,3405,3405,3405,0
20230616,163200,1557919355,3405,3405,3405,3405,0
20230616,163100,1557919355,3405,3405,3405,3405,0
20230616,163000,1557919355,3405,3405,3405,3405,0
20230616,162900,1557919355,3405,3405,3405,3405,0
20230616,162800,1557919355,3405,3405,3405,3405,0
20230616,162700,1557919355,3405,3405,3405,3405,0
20230616,162600,1557919355,3405,3405,3405,3405,0
20230616,162500,1557919355,3405,3405,3405,3405,0
20230616,162400,1557919355,3405,3405,3405,3405,0
20230616,162300,1557919355,3405,3405,3405,3405,0
20230616,162200,1557919355,3405,3405,3405,3405,0
20230616,162100,1557919355,3405,3405,3405,3405,0
20230616,162000,1557919355,3405,3405,3405,3405,0
20230616,161900,1557919355,3405,3405,3405,3405,0
20230616,161800,1557919355,3405,3405,3405,3405,0
20230616,161700,1557919355,3405,3405,3405,3405,0
20230616,161600,1557919355,3405,3405,3405,3405,0
20230616,161500,1557919355,3405,3405,3405,3405,0
20230616,161400,1557919355,3405,3405,3405,3405,0
20230616,161300,1557919355,3405,3405,3405,3405,0
20230616,161200,1557919355,3405,3405,3405,3405,0
20230616,161100,1557919355,3405,3405,3405,3405,0
20230616,161000,1557919355,3405,3405,3405,3405,7705
20230616,160900,1557919355,3405,3405,3405,3405,0
20230616,160800,1557919355,3405,3405,3405,3405,0
20230616,160700,1557919355,3405,3405,3405,3405,0
20230616,160600,1557919355,3405,3405,3405,3405,0
20230616,160500,1557919355,3405,3405,3405,3405,0
20230616,160400,1557919355,3405,3405,3405,3405,0
20230616,160300,1557919355,3405,3405,3405,3405,0
20230616,160200,1557919355,3405,3405,3405,3405,0
20230616,160100,1557919355,3405,3405,3405,3405,0
20230616,160000,1557919355,3405,3405,3405,3405,0
20230616,155900,1557919355,3405,3405,3405,3405,0
20230616,155800,1557919355,3405,3405,3405,3405,0
20230616,155700,1557919355,3405,3405,3405,3405,0
20230616,155600,1557919355,3405,3405,3405,3405,0
20230616,155500,1557919355,3405,3405,3405,3405,0
20230616,155400,1557919355,3405,3405,3405,3405,0
20230616,155300,1557919355,3405,3405,3405,3405,0
20230616,155200,1557919355,3405,3405,3405,3405,0
20230616,155100,1557919355,3405,3405,3405,3405,0
20230616,155000,1557919355,3405,3405,3405,3405,0
20230616,154900,1557919355,3405,3405,3405,3405,0
20230616,154800,1557919355,3405,3405,3405,3405,0
20230616,154700,1557919355,3405,3405,3405,3405,0
20230616,154600,1557919355,3405,3405,3405,3405,0
20230616,154500,1557919355,3405,3405,3405,3405,0
20230616,154400,1557919355,3405,3405,3405,3405,0
20230616,154300,1557919355,3405,3405,3405,3405,0
20230616,154200,1557919355,3405,3405,3405,3405,0
20230616,154100,1557919355,3405,3405,3405,3405,0
20230616,154000,1557919355,3405,3405,3405,3405,7705
20230616,153900,1557919355,3405,3405,3405,3405,0
20230616,153800,1557919355,3405,3405,3405,3405,0
20230616,153700,1557919355,3405,3405,3405,3405,0
20230616,153600,1557919355,3405,3405,3405,3405,0
20230616,153500,1557919355,3405,3405,3405,3405,0
20230616,153400,1557919355,3405,3405,3405,3405,0
20230616,153300,1557919355,3405,3405,3405,3405,0
20230616,153200,1557919355,3405,3405,3405,3405,0
20230616,153100,1557919355,3405,3405,3405,3405,0
20230616,153000,1557919355,3405,3405,3405,3405,7705
20230616,152900,1531683830,3395,3395,3395,3395,0
20230616,152800,1531683830,3395,3395,3395,3395,0
20230616,152700,1531683830,3395,3395,3395,3395,0
20230616,152600,1531683830,3395,3395,3395,3395,0
20230616,152500,1531683830,3395,3395,3395,3395,0
20230616,152400,1531683830,3395,3395,3395,3395,0
20230616,152300,1531683830,3395,3395,3395,3395,0
20230616,152200,1531683830,3395,3395,3395,3395,0
20230616,152100,1531683830,3395,3395,3395,3395,0
20230616,152000,1531683830,3395,3395,3395,3395,0
20230616,151900,1531683830,3395,3400,3400,3395,628
20230616,151800,1529549435,3400,3390,3400,3390,11521
20230616,151700,1490393245,3390,3390,3390,3390,1745
20230616,151600,1484477695,3400,3400,3400,3400,86
20230616,151500,1484185295,3405,3405,3405,3400,63
20230616,151400,1483971080,3400,3400,3400,3400,355
20230616,151300,1482764080,3390,3395,3395,3390,165
20230616,151200,1482204580,3400,3400,3400,3400,100
20230616,151100,1481864580,3400,3390,3400,3390,3429
20230616,151000,1470210020,3390,3390,3390,3390,22
20230616,150900,1470135440,3395,3395,3395,3395,200
20230616,150800,1469456440,3395,3395,3395,3395,101
20230616,150700,1469113545,3390,3390,3390,3390,19
20230616,150600,1469049135,3390,3395,3395,3390,242
20230616,150500,1468228255,3395,3390,3395,3390,271
20230616,150400,1467309550,3390,3385,3390,3385,202
20230616,150300,1466625770,3385,3385,3385,3385,1
20230616,150200,1466622385,3385,3385,3385,3385,400
20230616,150100,1465268385,3385,3385,3385,3385,99
20230616,150000,1464933270,3390,3390,3390,3390,511
20230616,145900,1463200980,3390,3395,3395,3390,576
20230616,145800,1461248335,3390,3395,3395,3390,877
20230616,145700,1458273420,3395,3395,3395,3395,1
20230616,145600,1458270025,3395,3395,3395,3395,1
20230616,145500,1458266630,3390,3390,3390,3390,72
20230616,145400,1458022550,3390,3390,3390,3390,0
20230616,145300,1458022550,3390,3390,3390,3390,0
20230616,145200,1458022550,3390,3390,3390,3390,3
20230616,145100,1458012380,3395,3395,3395,3395,3
20230616,145000,1458002195,3370,3395,3395,3370,8446
20230616,144900,1429505075,3390,3385,3390,3385,1385
20230616,144800,1424811630,3390,3390,3390,3390,28
20230616,144700,1424716710,3390,3385,3390,3385,250
20230616,144600,1423869460,3390,3385,3390,3385,515
20230616,144500,1422123685,3385,3385,3385,3385,2360
20230616,144400,1414135085,3380,3385,3385,3380,41
20230616,144300,1413996500,3380,3380,3380,3380,309
20230616,144200,1412952080,3380,3385,3385,3380,2646
20230616,144100,1403998280,3385,3385,3385,3385,34
20230616,144000,1403883190,3385,3385,3385,3385,1600
20230616,143900,1398467190,3380,3380,3380,3380,1000
20230616,143800,1395087190,3385,3385,3385,3385,0
20230616,143700,1395087190,3385,3370,3385,3370,2
20230616,143600,1395080435,3385,3385,3385,3385,0
20230616,143500,1395080435,3385,3385,3385,3385,0
20230616,143400,1395080435,3385,3385,3385,3385,0
20230616,143300,1395080435,3385,3375,3385,3370,2352
20230616,143200,1387149795,3385,3385,3385,3385,1
20230616,143100,1387146410,3375,3375,3375,3375,15
20230616,143000,1387095785,3375,3375,3375,3375,0
20230616,142900,1387095785,3375,3375,3375,3375,10
20230616,142800,1387062035,3375,3375,3375,3375,0
20230616,142700,1387062035,3375,3375,3375,3375,0
20230616,142600,1387062035,3375,3375,3375,3375,290
20230616,142500,1386083285,3375,3375,3375,3375,900
20230616,142400,1383045785,3385,3375,3385,3375,4531
20230616,142300,1367753650,3370,3370,3370,3370,575
20230616,142200,1365815900,3365,3365,3365,3365,0
20230616,142100,1365815900,3365,3365,3365,3365,0
20230616,142000,1365815900,3365,3365,3365,3365,0
20230616,141900,1365815900,3365,3365,3365,3365,0
20230616,141800,1365815900,3365,3365,3365,3365,0
20230616,141700,1365815900,3365,3375,3375,3360,5808
20230616,141600,1346281515,3375,3370,3375,3370,102
20230616,141500,1345937765,3370,3370,3370,3370,402
20230616,141400,1344583025,3370,3370,3370,3370,1750
20230616,141300,1338685525,3370,3370,3370,3370,349
20230616,141200,1337509395,3370,3370,3370,3370,210
20230616,141100,1336801695,3370,3370,3370,3370,2430
20230616,141000,1328612595,3370,3370,3370,3370,520
20230616,140900,1326860195,3375,3370,3375,3370,3628
20230616,140800,1314633830,3375,3375,3375,3375,0
20230616,140700,1314633830,3375,3375,3375,3375,2682
20230616,140600,1305582080,3380,3375,3380,3375,51
20230616,140500,1305409705,3380,3380,3380,3380,150
20230616,140400,1304902705,3380,3380,3380,3380,10
20230616,140300,1304868905,3375,3380,3380,3375,1900
20230616,140200,1298454325,3380,3375,3380,3375,2718
20230616,140100,1289269985,3375,3375,3375,3375,31
20230616,140000,1289165360,3375,3380,3380,3375,2657
20230616,135900,1280197945,3380,3380,3380,3380,12
20230616,135800,1280157385,3385,3385,3385,3380,2049
20230616,135700,1273230975,3385,3385,3385,3385,4
20230616,135600,1273217435,3385,3390,3390,3385,122
20230616,135500,1272803965,3390,3390,3390,3390,0
20230616,135400,1272803965,3390,3390,3390,3390,1
20230616,135300,1272800575,3380,3380,3380,3380,15
20230616,135200,1272749875,3380,3380,3380,3380,0
20230616,135100,1272749875,3380,3370,3380,3370,407
20230616,135000,1271374845,3370,3370,3370,3370,145
20230616,134900,1270886195,3375,3370,3375,3370,141
20230616,134800,1270411020,3370,3375,3375,3370,3830
20230616,134700,1257492335,3375,3375,3375,3375,10
20230616,134600,1257458585,3375,3375,3375,3375,271
20230616,134500,1256543960,3375,3375,3375,3375,18
20230616,134400,1256483210,3380,3380,3380,3380,0
20230616,134300,1256483210,3380,3380,3380,3380,500
20230616,134200,1254793210,3375,3375,3375,3375,0
20230616,134100,1254793210,3375,3375,3375,3375,3
20230616,134000,1254783085,3375,3375,3375,3375,12
20230616,133900,1254742585,3375,3375,3375,3375,93
20230616,133800,1254428710,3375,3375,3375,3375,247
20230616,133700,1253595085,3380,3390,3390,3375,1028
20230616,133600,1250120225,3390,3390,3390,3390,2
20230616,133500,1250113445,3375,3375,3375,3375,0
20230616,133400,1250113445,3375,3375,3375,3375,0
20230616,133300,1250113445,3375,3375,3375,3375,0
20230616,133200,1250113445,3375,3380,3380,3375,170
20230616,133100,1249539690,3375,3385,3395,3375,257
20230616,133000,1248671025,3395,3390,3395,3390,5
20230616,132900,1248654070,3380,3380,3380,3380,230
20230616,132800,1247876670,3380,3380,3380,3380,0
20230616,132700,1247876670,3380,3380,3380,3380,273
20230616,132600,1246953930,3380,3395,3395,3380,1512
20230616,132500,1241841810,3395,3395,3395,3395,0
20230616,132400,1241841810,3395,3395,3395,3395,0
20230616,132300,1241841810,3395,3395,3395,3395,12
20230616,132200,1241801070,3400,3400,3400,3400,0
20230616,132100,1241801070,3400,3400,3400,3400,1
20230616,132000,1241797670,3380,3380,3380,3380,3
20230616,131900,1241787530,3400,3400,3400,3400,0
20230616,131800,1241787530,3400,3400,3400,3400,1
20230616,131700,1241784130,3405,3405,3405,3405,0
20230616,131600,1241784130,3405,3400,3405,3400,11
20230616,131500,1241746725,3400,3400,3400,3400,100
20230616,131400,1241406725,3405,3405,3405,3405,1000
20230616,131300,1238001725,3405,3405,3405,3405,2
20230616,131200,1237994915,3375,3405,3405,3375,3001
20230616,131100,1227830465,3400,3400,3400,3400,1655
20230616,131000,1222203465,3400,3400,3400,3400,2
20230616,130900,1222196665,3395,3395,3395,3395,2
20230616,130800,1222189875,3395,3395,3395,3395,67
20230616,130700,1221962410,3395,3395,3395,3395,0
20230616,130600,1221962410,3395,3390,3395,3390,1547
20230616,130500,1216710365,3390,3395,3395,3390,112
20230616,130400,1216330185,3395,3395,3395,3395,1
20230616,130300,1216326790,3390,3390,3390,3390,229
20230616,130200,1215550480,3380,3380,3380,3380,1923
20230616,130100,1209050740,3380,3395,3395,3380,182
20230616,130000,1208434120,3395,3395,3395,3390,353
20230616,125900,1207237185,3390,3385,3390,3385,209
20230616,125800,1206529455,3380,3380,3380,3380,100
20230616,125700,1206191455,3385,3380,3385,3380,11
20230616,125600,1206154270,3375,3375,3375,3375,106
20230616,125500,1205796520,3370,3370,3370,3370,0
20230616,125400,1205796520,3370,3380,3380,3370,2152
20230616,125300,1198533790,3385,3385,3385,3385,1
20230616,125200,1198530405,3380,3380,3380,3380,810
20230616,125100,1195792605,3380,3390,3390,3380,1084
20230616,125000,1192123980,3390,3390,3390,3390,412
20230616,124900,1190727300,3395,3395,3395,3395,0
20230616,124800,1190727300,3395,3395,3395,3395,0
20230616,124700,1190727300,3395,3395,3395,3395,28
20230616,124600,1190632240,3395,3395,3395,3395,45
20230616,124500,1190479465,3395,3395,3395,3390,790
20230616,124400,1187799165,3390,3390,3395,3390,2777
20230616,124300,1178381755,3390,3390,3390,3390,589
20230616,124200,1176385045,3390,3390,3390,3390,0
20230616,124100,1176385045,3390,3390,3390,3390,2
20230616,124000,1176378265,3385,3390,3390,3385,185
20230616,123900,1175751535,3380,3380,3380,3380,0
20230616,123800,1175751535,3380,3380,3380,3380,63
20230616,123700,1175538595,3390,3390,3390,3390,5
20230616,123600,1175521645,3385,3385,3385,3385,0
20230616,123500,1175521645,3385,3385,3385,3385,724
20230616,123400,1173070905,3390,3390,3390,3390,5
20230616,123300,1173053955,3385,3385,3385,3385,107
20230616,123200,1172691760,3380,3380,3380,3380,0
20230616,123100,1172691760,3380,3380,3380,3380,25
20230616,123000,1172607260,3380,3375,3380,3375,2766
20230616,122900,1163258680,3370,3370,3370,3370,1
20230616,122800,1163255310,3365,3365,3365,3365,0
20230616,122700,1163255310,3365,3365,3365,3365,0
20230616,122600,1163255310,3365,3365,3365,3365,0
20230616,122500,1163255310,3365,3370,3370,3365,1414
20230616,122400,1158492355,3385,3380,3385,3380,100
20230616,122300,1158154005,3385,3385,3385,3385,12
20230616,122200,1158113385,3370,3370,3370,3370,0
20230616,122100,1158113385,3370,3375,3375,3370,1103
20230616,122000,1154394795,3370,3370,3370,3370,533
20230616,121900,1152598585,3370,3370,3370,3370,36
20230616,121800,1152477265,3370,3375,3375,3370,114
20230616,121700,1152092545,3375,3375,3375,3375,214
20230616,121600,1151370295,3375,3380,3380,3370,2801
20230616,121500,1141923950,3395,3395,3395,3395,0
20230616,121400,1141923950,3395,3395,3395,3395,2
20230616,121300,1141917160,3375,3375,3375,3375,0
20230616,121200,1141917160,3375,3375,3375,3375,6
20230616,121100,1141896910,3375,3375,3375,3375,50
20230616,121000,1141728160,3375,3375,3375,3375,63
20230616,120900,1141515535,3375,3375,3375,3370,693
20230616,120800,1139177625,3375,3380,3380,3375,1300
20230616,120700,1134790050,3380,3385,3385,3380,375
20230616,120600,1133521160,3385,3385,3385,3385,349
20230616,120500,1132339795,3385,3385,3385,3385,280
20230616,120400,1131391995,3385,3380,3385,3380,113
20230616,120300,1131009990,3385,3380,3385,3380,264
20230616,120200,1130117350,3385,3385,3385,3385,0
20230616,120100,1130117350,3385,3400,3400,3385,144
20230616,120000,1129629895,3400,3400,3400,3400,10
20230616,115900,1129595895,3410,3410,3410,3410,0
20230616,115800,1129595895,3410,3410,3410,3410,0
20230616,115700,1129595895,3410,3385,3410,3385,2212
20230616,115600,1122108095,3380,3405,3410,3340,33514
20230616,115500,1009099965,3405,3405,3405,3405,0
20230616,115400,1009099965,3405,3405,3405,3405,0
20230616,115300,1009099965,3405,3405,3405,3405,2945
20230616,115200,999072240,3410,3410,3410,3410,802
20230616,115100,996337420,3410,3410,3410,3410,3
20230616,115000,996327190,3410,3410,3410,3410,177
20230616,114900,995723620,3410,3410,3410,3410,0
20230616,114800,995723620,3410,3410,3410,3410,501
20230616,114700,994015210,3410,3410,3410,3410,0
20230616,114600,994015210,3410,3410,3410,3410,200
20230616,114500,993333210,3410,3415,3415,3410,160
20230616,114400,992787560,3415,3415,3415,3415,3
20230616,114300,992777315,3415,3415,3415,3415,0
20230616,114200,992777315,3415,3415,3415,3415,20
20230616,114100,992709015,3415,3415,3415,3415,0
20230616,114000,992709015,3415,3415,3415,3415,3
20230616,113900,992698770,3405,3405,3405,3405,0
20230616,113800,992698770,3405,3410,3410,3405,100
20230616,113700,992358265,3410,3410,3410,3410,313
20230616,113600,991290935,3410,3420,3420,3410,2939
20230616,113500,981263675,3420,3420,3420,3420,200
20230616,113400,980579675,3420,3420,3420,3420,1
20230616,113300,980576255,3415,3415,3415,3415,152
20230616,113200,980057175,3415,3415,3415,3415,0
20230616,113100,980057175,3415,3415,3415,3415,2
20230616,113000,980050345,3415,3415,3415,3415,1
20230616,112900,980046930,3415,3415,3415,3415,0
20230616,112800,980046930,3415,3415,3415,3410,204
20230616,112700,979350370,3410,3410,3410,3410,20
20230616,112600,979282170,3415,3415,3415,3415,0
20230616,112500,979282170,3415,3415,3415,3415,2
20230616,112400,979275340,3415,3415,3415,3415,97
20230616,112300,978944085,3415,3415,3415,3415,478
20230616,112200,977311715,3415,3415,3415,3415,210
20230616,112100,976594565,3430,3430,3430,3430,0
20230616,112000,976594565,3430,3425,3430,3425,102
20230616,111900,976245205,3430,3425,3430,3425,26
20230616,111800,976156150,3420,3420,3420,3420,66
20230616,111700,975930430,3430,3425,3430,3420,843
20230616,111600,973043350,3420,3420,3420,3420,2029
20230616,111500,966104170,3420,3420,3420,3410,416
20230616,111400,964681850,3420,3420,3420,3420,2
20230616,111300,964675010,3420,3420,3420,3420,414
20230616,111200,963259130,3415,3410,3415,3410,466
20230616,111100,961669290,3415,3420,3420,3415,35
20230616,111000,961549715,3410,3410,3410,3410,756
20230616,110900,958971755,3410,3410,3410,3410,15
20230616,110800,958920605,3430,3430,3430,3430,0
20230616,110700,958920605,3430,3430,3430,3430,100
20230616,110600,958577605,3430,3430,3430,3430,100
20230616,110500,958234605,3430,3410,3430,3410,275
20230616,110400,957293020,3410,3430,3430,3410,2132
20230616,110300,949998545,3435,3440,3440,3435,38
20230616,110200,949867900,3440,3435,3440,3435,1298
20230616,110100,945403190,3430,3445,3445,3430,484
20230616,110000,943738825,3445,3435,3445,3435,842
20230616,105900,940843490,3430,3425,3430,3425,920
20230616,105800,937690085,3420,3420,3420,3420,184
20230616,105700,937060805,3405,3415,3415,3405,1014
20230616,105600,933606390,3420,3415,3420,3415,41
20230616,105500,933466365,3410,3410,3415,3410,5940
20230616,105400,913210955,3410,3410,3410,3410,0
20230616,105300,913210955,3410,3405,3410,3405,12
20230616,105200,913170085,3405,3405,3405,3405,6
20230616,105100,913149655,3405,3405,3410,3405,5711
20230616,105000,893683440,3405,3415,3415,3405,1375
20230616,104900,888998565,3415,3415,3415,3415,725
20230616,104800,886522690,3415,3425,3425,3415,276
20230616,104700,885579150,3425,3420,3425,3405,4828
20230616,104600,869091640,3430,3420,3435,3420,3698
20230616,104500,856414250,3420,3430,3430,3415,2686
20230616,104400,847222510,3435,3435,3435,3425,7332
20230616,104300,822060670,3450,3435,3465,3425,10391
20230616,104200,786283530,3450,3440,3470,3440,15448
20230616,104100,732883255,3440,3455,3455,3425,2032
20230616,104000,725882440,3460,3405,3465,3405,22790
20230616,103900,647408420,3395,3400,3400,3395,3031
20230616,103800,637111100,3405,3405,3405,3405,107
20230616,103700,636746765,3410,3410,3410,3410,112
20230616,103600,636364845,3400,3410,3410,3400,1241
20230616,103500,632138235,3410,3410,3410,3410,234
20230616,103400,631340295,3410,3410,3410,3410,680
20230616,103300,629021495,3410,3415,3415,3410,154
20230616,103200,628496200,3415,3410,3415,3410,461
20230616,103100,626924185,3410,3410,3410,3410,0
20230616,103000,626924185,3410,3405,3410,3405,252
20230616,102900,626066025,3405,3405,3405,3405,494
20230616,102800,624383955,3410,3415,3415,3410,1356
20230616,102700,619759990,3410,3410,3410,3410,5
20230616,102600,619742940,3410,3415,3420,3410,661
20230616,102500,617484830,3420,3420,3420,3420,58
20230616,102400,617286470,3420,3420,3420,3420,191
20230616,102300,616633250,3420,3420,3420,3410,1592
20230616,102200,611188700,3420,3425,3425,3420,802
20230616,102100,608445810,3425,3420,3425,3420,273
20230616,102000,607512140,3420,3420,3420,3420,1021
20230616,101900,604020320,3420,3410,3420,3410,200
20230616,101800,603337265,3405,3405,3405,3405,1503
20230616,101700,598219550,3405,3410,3410,3405,863
20230616,101600,595277880,3420,3415,3420,3415,900
20230616,101500,592201380,3420,3415,3420,3415,3000
20230616,101400,581944185,3410,3410,3410,3410,500
20230616,101300,580239185,3410,3410,3415,3410,1216
20230616,101200,576092265,3410,3405,3410,3405,5090
20230616,101100,558740955,3405,3400,3405,3400,725
20230616,101000,556273330,3400,3395,3400,3395,486
20230616,100900,554622625,3395,3395,3395,3395,1534
20230616,100800,549414695,3400,3395,3405,3395,2826
20230616,100700,539813960,3395,3385,3395,3380,4036
20230616,100600,526126500,3385,3365,3385,3365,5802
20230616,100500,506544680,3365,3350,3365,3350,1352
20230616,100400,502012710,3350,3350,3350,3350,3075
20230616,100300,491711460,3350,3360,3360,3350,474
20230616,100200,490123185,3360,3355,3360,3355,1850
20230616,100100,483913185,3360,3355,3360,3355,133
20230616,100000,483466720,3350,3350,3355,3350,1253
20230616,095900,479269165,3350,3350,3350,3350,550
20230616,095800,477426665,3350,3350,3350,3350,215
20230616,095700,476706415,3370,3370,3370,3370,12
20230616,095600,476665975,3370,3370,3370,3370,1
20230616,095500,476662605,3340,3370,3370,3340,521
20230616,095400,474920965,3360,3350,3365,3350,2415
20230616,095300,466828205,3325,3355,3355,3320,14128
20230616,095200,419615800,3370,3360,3370,3355,71
20230616,095100,419377330,3360,3370,3370,3360,743
20230616,095000,416876575,3370,3370,3370,3370,31
20230616,094900,416772105,3370,3370,3370,3370,1
20230616,094800,416768735,3360,3360,3360,3360,777
20230616,094700,414158015,3360,3375,3375,3360,9
20230616,094600,414127760,3350,3375,3375,3335,12060
20230616,094500,373648840,3375,3375,3375,3375,724
20230616,094400,371205340,3375,3375,3375,3375,400
20230616,094300,369855340,3375,3375,3375,3375,0
20230616,094200,369855340,3375,3380,3380,3375,348
20230616,094100,368680680,3380,3380,3380,3380,8
20230616,094000,368653640,3380,3385,3385,3375,4400
20230616,093900,353790125,3385,3390,3395,3385,1364
20230616,093800,349170535,3390,3385,3390,3385,211
20230616,093700,348456240,3380,3380,3380,3380,1
20230616,093600,348452860,3395,3395,3395,3395,151
20230616,093500,347940215,3380,3380,3395,3380,196
20230616,093400,347277645,3380,3385,3400,3375,1253
20230616,093300,343040035,3400,3395,3400,3395,551
20230616,093200,341169385,3395,3395,3395,3395,54
20230616,093100,340986055,3385,3380,3385,3380,1560
20230616,093000,335709235,3380,3380,3380,3380,111
20230616,092900,335334055,3370,3370,3370,3370,42
20230616,092800,335192515,3370,3370,3370,3370,0
20230616,092700,335192515,3370,3365,3370,3365,598
20230616,092600,333180005,3365,3365,3365,3365,266
20230616,092500,332284915,3370,3370,3370,3365,1564
20230616,092400,327018715,3380,3370,3380,3370,404
20230616,092300,325655235,3370,3365,3375,3365,2002
20230616,092200,318906415,3380,3375,3380,3375,151
20230616,092100,318396675,3370,3365,3370,3360,655
20230616,092000,316189540,3365,3355,3365,3355,7085
20230616,091900,292417340,3350,3355,3355,3350,1164
20230616,091800,288514830,3350,3355,3355,3350,3664
20230616,091700,276222260,3355,3350,3355,3350,666
20230616,091600,273991145,3355,3365,3365,3350,3561
20230616,091500,262034555,3365,3370,3370,3365,1795
20230616,091400,255994125,3370,3370,3370,3370,190
20230616,091300,255353825,3370,3360,3370,3360,1666
20230616,091200,249747670,3365,3365,3370,3360,726
20230616,091100,247304730,3365,3375,3375,3360,2461
20230616,091000,239019960,3375,3390,3390,3370,5162
20230616,090900,221568690,3385,3390,3395,3385,1085
20230616,090800,217888230,3395,3390,3395,3390,1892
20230616,090700,211470130,3390,3400,3400,3385,1862
20230616,090600,205159445,3400,3420,3420,3395,6268
20230616,090500,183740310,3420,3410,3420,3410,3270
20230616,090400,172565035,3415,3410,3415,3405,8042
20230616,090300,145132470,3410,3385,3410,3380,1174
20230616,090200,141155095,3385,3400,3400,3385,1676
20230616,090100,135471155,3400,3410,3415,3400,7919
20230616,090000,108502160,3415,3460,3460,3405,31523