KissMeData/036620/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205100,5262669055,4380,4380,4380,4380,8320
20230620,205000,5262669055,4380,4380,4380,4380,0
20230620,204900,5262669055,4380,4380,4380,4380,0
20230620,204800,5262669055,4380,4380,4380,4380,0
20230620,204700,5262669055,4380,4380,4380,4380,0
20230620,204600,5262669055,4380,4380,4380,4380,0
20230620,204500,5262669055,4380,4380,4380,4380,0
20230620,204400,5262669055,4380,4380,4380,4380,0
20230620,204300,5262669055,4380,4380,4380,4380,0
20230620,204200,5262669055,4380,4380,4380,4380,0
20230620,204100,5262669055,4380,4380,4380,4380,0
20230620,204000,5262669055,4380,4380,4380,4380,0
20230620,203900,5262669055,4380,4380,4380,4380,0
20230620,203800,5262669055,4380,4380,4380,4380,0
20230620,203700,5262669055,4380,4380,4380,4380,0
20230620,203600,5262669055,4380,4380,4380,4380,0
20230620,203500,5262669055,4380,4380,4380,4380,0
20230620,203400,5262669055,4380,4380,4380,4380,0
20230620,203300,5262669055,4380,4380,4380,4380,0
20230620,203200,5262669055,4380,4380,4380,4380,0
20230620,203100,5262669055,4380,4380,4380,4380,0
20230620,203000,5262669055,4380,4380,4380,4380,0
20230620,202900,5262669055,4380,4380,4380,4380,0
20230620,202800,5262669055,4380,4380,4380,4380,0
20230620,202700,5262669055,4380,4380,4380,4380,0
20230620,202600,5262669055,4380,4380,4380,4380,0
20230620,202500,5262669055,4380,4380,4380,4380,0
20230620,202400,5262669055,4380,4380,4380,4380,0
20230620,202300,5262669055,4380,4380,4380,4380,0
20230620,202200,5262669055,4380,4380,4380,4380,0
20230620,202100,5262669055,4380,4380,4380,4380,8320
20230620,202000,5262669055,4380,4380,4380,4380,0
20230620,201900,5262669055,4380,4380,4380,4380,0
20230620,201800,5262669055,4380,4380,4380,4380,0
20230620,201700,5262669055,4380,4380,4380,4380,0
20230620,201600,5262669055,4380,4380,4380,4380,0
20230620,201500,5262669055,4380,4380,4380,4380,0
20230620,201400,5262669055,4380,4380,4380,4380,0
20230620,201300,5262669055,4380,4380,4380,4380,0
20230620,201200,5262669055,4380,4380,4380,4380,0
20230620,201100,5262669055,4380,4380,4380,4380,0
20230620,201000,5262669055,4380,4380,4380,4380,0
20230620,200900,5262669055,4380,4380,4380,4380,0
20230620,200800,5262669055,4380,4380,4380,4380,0
20230620,200700,5262669055,4380,4380,4380,4380,0
20230620,200600,5262669055,4380,4380,4380,4380,0
20230620,200500,5262669055,4380,4380,4380,4380,0
20230620,200400,5262669055,4380,4380,4380,4380,0
20230620,200300,5262669055,4380,4380,4380,4380,0
20230620,200200,5262669055,4380,4380,4380,4380,0
20230620,200100,5262669055,4380,4380,4380,4380,0
20230620,200000,5262669055,4380,4380,4380,4380,0
20230620,195900,5262669055,4380,4380,4380,4380,0
20230620,195800,5262669055,4380,4380,4380,4380,0
20230620,195700,5262669055,4380,4380,4380,4380,0
20230620,195600,5262669055,4380,4380,4380,4380,0
20230620,195500,5262669055,4380,4380,4380,4380,0
20230620,195400,5262669055,4380,4380,4380,4380,0
20230620,195300,5262669055,4380,4380,4380,4380,0
20230620,195200,5262669055,4380,4380,4380,4380,0
20230620,195100,5262669055,4380,4380,4380,4380,8320
20230620,195000,5262669055,4380,4380,4380,4380,0
20230620,194900,5262669055,4380,4380,4380,4380,0
20230620,194800,5262669055,4380,4380,4380,4380,0
20230620,194700,5262669055,4380,4380,4380,4380,0
20230620,194600,5262669055,4380,4380,4380,4380,0
20230620,194500,5262669055,4380,4380,4380,4380,0
20230620,194400,5262669055,4380,4380,4380,4380,0
20230620,194300,5262669055,4380,4380,4380,4380,0
20230620,194200,5262669055,4380,4380,4380,4380,0
20230620,194100,5262669055,4380,4380,4380,4380,0
20230620,194000,5262669055,4380,4380,4380,4380,0
20230620,193900,5262669055,4380,4380,4380,4380,0
20230620,193800,5262669055,4380,4380,4380,4380,0
20230620,193700,5262669055,4380,4380,4380,4380,0
20230620,193600,5262669055,4380,4380,4380,4380,0
20230620,193500,5262669055,4380,4380,4380,4380,0
20230620,193400,5262669055,4380,4380,4380,4380,0
20230620,193300,5262669055,4380,4380,4380,4380,0
20230620,193200,5262669055,4380,4380,4380,4380,0
20230620,193100,5262669055,4380,4380,4380,4380,0
20230620,193000,5262669055,4380,4380,4380,4380,0
20230620,192900,5262669055,4380,4380,4380,4380,0
20230620,192800,5262669055,4380,4380,4380,4380,0
20230620,192700,5262669055,4380,4380,4380,4380,0
20230620,192600,5262669055,4380,4380,4380,4380,0
20230620,192500,5262669055,4380,4380,4380,4380,0
20230620,192400,5262669055,4380,4380,4380,4380,0
20230620,192300,5262669055,4380,4380,4380,4380,0
20230620,192200,5262669055,4380,4380,4380,4380,0
20230620,192100,5262669055,4380,4380,4380,4380,8320
20230620,192000,5262669055,4380,4380,4380,4380,0
20230620,191900,5262669055,4380,4380,4380,4380,0
20230620,191800,5262669055,4380,4380,4380,4380,0
20230620,191700,5262669055,4380,4380,4380,4380,0
20230620,191600,5262669055,4380,4380,4380,4380,0
20230620,191500,5262669055,4380,4380,4380,4380,0
20230620,191400,5262669055,4380,4380,4380,4380,0
20230620,191300,5262669055,4380,4380,4380,4380,0
20230620,191200,5262669055,4380,4380,4380,4380,0
20230620,191100,5262669055,4380,4380,4380,4380,0
20230620,191000,5262669055,4380,4380,4380,4380,0
20230620,190900,5262669055,4380,4380,4380,4380,0
20230620,190800,5262669055,4380,4380,4380,4380,0
20230620,190700,5262669055,4380,4380,4380,4380,0
20230620,190600,5262669055,4380,4380,4380,4380,0
20230620,190500,5262669055,4380,4380,4380,4380,0
20230620,190400,5262669055,4380,4380,4380,4380,0
20230620,190300,5262669055,4380,4380,4380,4380,0
20230620,190200,5262669055,4380,4380,4380,4380,0
20230620,190100,5262669055,4380,4380,4380,4380,0
20230620,190000,5262669055,4380,4380,4380,4380,0
20230620,185900,5262669055,4380,4380,4380,4380,0
20230620,185800,5262669055,4380,4380,4380,4380,0
20230620,185700,5262669055,4380,4380,4380,4380,0
20230620,185600,5262669055,4380,4380,4380,4380,0
20230620,185500,5262669055,4380,4380,4380,4380,0
20230620,185400,5262669055,4380,4380,4380,4380,0
20230620,185300,5262669055,4380,4380,4380,4380,0
20230620,185200,5262669055,4380,4380,4380,4380,0
20230620,185100,5262669055,4380,4380,4380,4380,8320
20230620,185000,5262669055,4380,4380,4380,4380,0
20230620,184900,5262669055,4380,4380,4380,4380,0
20230620,184800,5262669055,4380,4380,4380,4380,0
20230620,184700,5262669055,4380,4380,4380,4380,0
20230620,184600,5262669055,4380,4380,4380,4380,0
20230620,184500,5262669055,4380,4380,4380,4380,0
20230620,184400,5262669055,4380,4380,4380,4380,0
20230620,184300,5262669055,4380,4380,4380,4380,0
20230620,184200,5262669055,4380,4380,4380,4380,0
20230620,184100,5262669055,4380,4380,4380,4380,0
20230620,184000,5262669055,4380,4380,4380,4380,0
20230620,183900,5262669055,4380,4380,4380,4380,0
20230620,183800,5262669055,4380,4380,4380,4380,0
20230620,183700,5262669055,4380,4380,4380,4380,0
20230620,183600,5262669055,4380,4380,4380,4380,0
20230620,183500,5262669055,4380,4380,4380,4380,0
20230620,183400,5262669055,4380,4380,4380,4380,0
20230620,183300,5262669055,4380,4380,4380,4380,0
20230620,183200,5262669055,4380,4380,4380,4380,0
20230620,183100,5262669055,4380,4380,4380,4380,0
20230620,183000,5262669055,4380,4380,4380,4380,0
20230620,182900,5262669055,4380,4380,4380,4380,0
20230620,182800,5262669055,4380,4380,4380,4380,0
20230620,182700,5262669055,4380,4380,4380,4380,0
20230620,182600,5262669055,4380,4380,4380,4380,0
20230620,182500,5262669055,4380,4380,4380,4380,0
20230620,182400,5262669055,4380,4380,4380,4380,0
20230620,182300,5262669055,4380,4380,4380,4380,0
20230620,182200,5262669055,4380,4380,4380,4380,0
20230620,182100,5262669055,4380,4380,4380,4380,8320
20230620,182000,5262669055,4380,4380,4380,4380,0
20230620,181900,5262669055,4380,4380,4380,4380,0
20230620,181800,5262669055,4380,4380,4380,4380,0
20230620,181700,5262669055,4380,4380,4380,4380,0
20230620,181600,5262669055,4380,4380,4380,4380,0
20230620,181500,5262669055,4380,4380,4380,4380,0
20230620,181400,5262669055,4380,4380,4380,4380,0
20230620,181300,5262669055,4380,4380,4380,4380,0
20230620,181200,5262669055,4380,4380,4380,4380,0
20230620,181100,5262669055,4380,4380,4380,4380,0
20230620,181000,5262669055,4380,4380,4380,4380,0
20230620,180900,5262669055,4380,4380,4380,4380,0
20230620,180800,5262669055,4380,4380,4380,4380,0
20230620,180700,5262669055,4380,4380,4380,4380,0
20230620,180600,5262669055,4380,4380,4380,4380,0
20230620,180500,5262669055,4380,4380,4380,4380,0
20230620,180400,5262669055,4380,4380,4380,4380,0
20230620,180300,5262669055,4380,4380,4380,4380,0
20230620,180200,5262669055,4380,4380,4380,4380,0
20230620,180100,5262669055,4380,4380,4380,4380,0
20230620,180000,5262669055,4380,4380,4380,4380,0
20230620,175900,5262669055,4380,4380,4380,4380,0
20230620,175800,5262669055,4380,4380,4380,4380,0
20230620,175700,5262669055,4380,4380,4380,4380,0
20230620,175600,5262669055,4380,4380,4380,4380,0
20230620,175500,5262669055,4380,4380,4380,4380,0
20230620,175400,5262669055,4380,4380,4380,4380,0
20230620,175300,5262669055,4380,4380,4380,4380,0
20230620,175200,5262669055,4380,4380,4380,4380,0
20230620,175100,5262669055,4380,4380,4380,4380,8320
20230620,175000,5262669055,4380,4380,4380,4380,0
20230620,174900,5262669055,4380,4380,4380,4380,0
20230620,174800,5262669055,4380,4380,4380,4380,0
20230620,174700,5262669055,4380,4380,4380,4380,0
20230620,174600,5262669055,4380,4380,4380,4380,0
20230620,174500,5262669055,4380,4380,4380,4380,0
20230620,174400,5262669055,4380,4380,4380,4380,0
20230620,174300,5262669055,4380,4380,4380,4380,0
20230620,174200,5262669055,4380,4380,4380,4380,0
20230620,174100,5262669055,4380,4380,4380,4380,0
20230620,174000,5262669055,4380,4380,4380,4380,0
20230620,173900,5262669055,4380,4380,4380,4380,0
20230620,173800,5262669055,4380,4380,4380,4380,0
20230620,173700,5262669055,4380,4380,4380,4380,0
20230620,173600,5262669055,4380,4380,4380,4380,0
20230620,173500,5262669055,4380,4380,4380,4380,0
20230620,173400,5262669055,4380,4380,4380,4380,0
20230620,173300,5262669055,4380,4380,4380,4380,0
20230620,173200,5262669055,4380,4380,4380,4380,0
20230620,173100,5262669055,4380,4380,4380,4380,0
20230620,173000,5262669055,4380,4380,4380,4380,0
20230620,172900,5262669055,4380,4380,4380,4380,0
20230620,172800,5262669055,4380,4380,4380,4380,0
20230620,172700,5262669055,4380,4380,4380,4380,0
20230620,172600,5262669055,4380,4380,4380,4380,0
20230620,172500,5262669055,4380,4380,4380,4380,0
20230620,172400,5262669055,4380,4380,4380,4380,0
20230620,172300,5262669055,4380,4380,4380,4380,0
20230620,172200,5262669055,4380,4380,4380,4380,0
20230620,172100,5262669055,4380,4380,4380,4380,8320
20230620,172000,5262669055,4380,4380,4380,4380,0
20230620,171900,5262669055,4380,4380,4380,4380,0
20230620,171800,5262669055,4380,4380,4380,4380,0
20230620,171700,5262669055,4380,4380,4380,4380,0
20230620,171600,5262669055,4380,4380,4380,4380,0
20230620,171500,5262669055,4380,4380,4380,4380,0
20230620,171400,5262669055,4380,4380,4380,4380,0
20230620,171300,5262669055,4380,4380,4380,4380,0
20230620,171200,5262669055,4380,4380,4380,4380,0
20230620,171100,5262669055,4380,4380,4380,4380,0
20230620,171000,5262669055,4380,4380,4380,4380,0
20230620,170900,5262669055,4380,4380,4380,4380,0
20230620,170800,5262669055,4380,4380,4380,4380,0
20230620,170700,5262669055,4380,4380,4380,4380,0
20230620,170600,5262669055,4380,4380,4380,4380,0
20230620,170500,5262669055,4380,4380,4380,4380,0
20230620,170400,5262669055,4380,4380,4380,4380,0
20230620,170300,5262669055,4380,4380,4380,4380,0
20230620,170200,5262669055,4380,4380,4380,4380,0
20230620,170100,5262669055,4380,4380,4380,4380,0
20230620,170000,5262669055,4380,4380,4380,4380,0
20230620,165900,5262669055,4380,4380,4380,4380,0
20230620,165800,5262669055,4380,4380,4380,4380,0
20230620,165700,5262669055,4380,4380,4380,4380,0
20230620,165600,5262669055,4380,4380,4380,4380,0
20230620,165500,5262669055,4380,4380,4380,4380,0
20230620,165400,5262669055,4380,4380,4380,4380,0
20230620,165300,5262669055,4380,4380,4380,4380,0
20230620,165200,5262669055,4380,4380,4380,4380,0
20230620,165100,5262669055,4380,4380,4380,4380,8320
20230620,165000,5262669055,4380,4380,4380,4380,0
20230620,164900,5262669055,4380,4380,4380,4380,0
20230620,164800,5262669055,4380,4380,4380,4380,0
20230620,164700,5262669055,4380,4380,4380,4380,0
20230620,164600,5262669055,4380,4380,4380,4380,0
20230620,164500,5262669055,4380,4380,4380,4380,0
20230620,164400,5262669055,4380,4380,4380,4380,0
20230620,164300,5262669055,4380,4380,4380,4380,0
20230620,164200,5262669055,4380,4380,4380,4380,0
20230620,164100,5262669055,4380,4380,4380,4380,0
20230620,164000,5262669055,4380,4380,4380,4380,0
20230620,163900,5262669055,4380,4380,4380,4380,0
20230620,163800,5262669055,4380,4380,4380,4380,0
20230620,163700,5262669055,4380,4380,4380,4380,0
20230620,163600,5262669055,4380,4380,4380,4380,0
20230620,163500,5262669055,4380,4380,4380,4380,0
20230620,163400,5262669055,4380,4380,4380,4380,0
20230620,163300,5262669055,4380,4380,4380,4380,0
20230620,163200,5262669055,4380,4380,4380,4380,0
20230620,163100,5262669055,4380,4380,4380,4380,0
20230620,163000,5262669055,4380,4380,4380,4380,0
20230620,162900,5262669055,4380,4380,4380,4380,0
20230620,162800,5262669055,4380,4380,4380,4380,0
20230620,162700,5262669055,4380,4380,4380,4380,0
20230620,162600,5262669055,4380,4380,4380,4380,0
20230620,162500,5262669055,4380,4380,4380,4380,0
20230620,162400,5262669055,4380,4380,4380,4380,0
20230620,162300,5262669055,4380,4380,4380,4380,0
20230620,162200,5262669055,4380,4380,4380,4380,0
20230620,162100,5262669055,4380,4380,4380,4380,8320
20230620,162000,5262669055,4380,4380,4380,4380,0
20230620,161900,5262669055,4380,4380,4380,4380,0
20230620,161800,5262669055,4380,4380,4380,4380,0
20230620,161700,5262669055,4380,4380,4380,4380,0
20230620,161600,5262669055,4380,4380,4380,4380,0
20230620,161500,5262669055,4380,4380,4380,4380,0
20230620,161400,5262669055,4380,4380,4380,4380,0
20230620,161300,5262669055,4380,4380,4380,4380,0
20230620,161200,5262669055,4380,4380,4380,4380,0
20230620,161100,5262669055,4380,4380,4380,4380,0
20230620,161000,5262669055,4380,4380,4380,4380,0
20230620,160900,5262669055,4380,4380,4380,4380,0
20230620,160800,5262669055,4380,4380,4380,4380,0
20230620,160700,5262669055,4380,4380,4380,4380,0
20230620,160600,5262669055,4380,4380,4380,4380,0
20230620,160500,5262669055,4380,4380,4380,4380,0
20230620,160400,5262669055,4380,4380,4380,4380,0
20230620,160300,5262669055,4380,4380,4380,4380,0
20230620,160200,5262669055,4380,4380,4380,4380,0
20230620,160100,5262669055,4380,4380,4380,4380,0
20230620,160000,5262669055,4380,4380,4380,4380,0
20230620,155900,5262669055,4380,4380,4380,4380,0
20230620,155800,5262669055,4380,4380,4380,4380,0
20230620,155700,5262669055,4380,4380,4380,4380,0
20230620,155600,5262669055,4380,4380,4380,4380,0
20230620,155500,5262669055,4380,4380,4380,4380,0
20230620,155400,5262669055,4380,4380,4380,4380,0
20230620,155300,5262669055,4380,4380,4380,4380,0
20230620,155200,5262669055,4380,4380,4380,4380,0
20230620,155100,5262669055,4380,4380,4380,4380,8320
20230620,155000,5262669055,4380,4380,4380,4380,0
20230620,154900,5262669055,4380,4380,4380,4380,0
20230620,154800,5262669055,4380,4380,4380,4380,0
20230620,154700,5262669055,4380,4380,4380,4380,0
20230620,154600,5262669055,4380,4380,4380,4380,0
20230620,154500,5262669055,4380,4380,4380,4380,0
20230620,154400,5262669055,4380,4380,4380,4380,0
20230620,154300,5262669055,4380,4380,4380,4380,0
20230620,154200,5262669055,4380,4380,4380,4380,0
20230620,154100,5262669055,4380,4380,4380,4380,0
20230620,154000,5262669055,4380,4380,4380,4380,0
20230620,153900,5262669055,4380,4380,4380,4380,0
20230620,153800,5262669055,4380,4380,4380,4380,0
20230620,153700,5262669055,4380,4380,4380,4380,0
20230620,153600,5262669055,4380,4380,4380,4380,0
20230620,153500,5262669055,4380,4380,4380,4380,0
20230620,153400,5262669055,4380,4380,4380,4380,0
20230620,153300,5262669055,4380,4380,4380,4380,0
20230620,153200,5262669055,4380,4380,4380,4380,0
20230620,153100,5262669055,4380,4380,4380,4380,0
20230620,153000,5262669055,4380,4380,4380,4380,8320
20230620,152900,5226227455,4315,4315,4315,4315,0
20230620,152800,5226227455,4315,4315,4315,4315,0
20230620,152700,5226227455,4315,4315,4315,4315,0
20230620,152600,5226227455,4315,4315,4315,4315,0
20230620,152500,5226227455,4315,4315,4315,4315,0
20230620,152400,5226227455,4315,4315,4315,4315,0
20230620,152300,5226227455,4315,4315,4315,4315,0
20230620,152200,5226227455,4315,4315,4315,4315,0
20230620,152100,5226227455,4315,4315,4315,4315,0
20230620,152000,5226227455,4315,4315,4315,4315,0
20230620,151900,5226227455,4315,4370,4370,4315,26735
20230620,151800,5110293675,4370,4370,4370,4360,866
20230620,151700,5106510895,4375,4370,4375,4370,564
20230620,151600,5104044780,4375,4375,4375,4360,536
20230620,151500,5101702030,4350,4370,4370,4350,4958
20230620,151400,5080055740,4370,4365,4370,4365,992
20230620,151300,5075723335,4365,4370,4370,4365,326
20230620,151200,5074299120,4370,4370,4375,4370,700
20230620,151100,5071238385,4370,4370,4370,4365,654
20230620,151000,5068381885,4370,4375,4375,4370,1482
20230620,150900,5061901135,4375,4365,4375,4365,1115
20230620,150800,5057026680,4365,4370,4370,4365,3191
20230620,150700,5043092750,4370,4370,4370,4365,530
20230620,150600,5040778090,4370,4365,4370,4365,431
20230620,150500,5038896595,4370,4370,4370,4365,699
20230620,150400,5035842065,4370,4375,4375,4365,218
20230620,150300,5034888535,4375,4355,4375,4355,45
20230620,150200,5034692520,4360,4350,4360,4350,3689
20230620,150100,5018616755,4355,4360,4360,4345,5422
20230620,150000,4995035220,4360,4360,4360,4355,628
20230620,145900,4992298735,4360,4360,4360,4355,2147
20230620,145800,4982939915,4355,4360,4360,4355,6891
20230620,145700,4952921535,4360,4365,4365,4360,4092
20230620,145600,4935078675,4365,4365,4365,4365,1068
20230620,145500,4930416855,4360,4370,4370,4360,814
20230620,145400,4926865175,4375,4380,4380,4360,5216
20230620,145300,4904063495,4390,4390,4390,4385,1765
20230620,145200,4896321305,4385,4385,4390,4385,1155
20230620,145100,4891253015,4385,4385,4390,4385,992
20230620,145000,4886901870,4385,4390,4390,4385,1145
20230620,144900,4881876895,4385,4385,4390,4385,1331
20230620,144800,4876039275,4385,4385,4385,4380,637
20230620,144700,4873247675,4385,4380,4385,4380,1068
20230620,144600,4868565850,4385,4380,4385,4380,428
20230620,144500,4866689115,4380,4385,4385,4380,901
20230620,144400,4862739595,4385,4385,4385,4375,1271
20230620,144300,4857171830,4380,4380,4385,4380,480
20230620,144200,4855068495,4380,4385,4385,4380,351
20230620,144100,4853530810,4385,4385,4385,4380,869
20230620,144000,4849721640,4380,4390,4390,4380,722
20230620,143900,4846557955,4385,4385,4385,4380,434
20230620,143800,4844654895,4390,4380,4390,4375,552
20230620,143700,4842236855,4380,4375,4380,4375,845
20230620,143600,4838537210,4375,4380,4380,4370,2427
20230620,143500,4827926740,4380,4380,4380,4375,2409
20230620,143400,4817380240,4390,4385,4390,4380,1899
20230620,143300,4809057865,4385,4385,4390,4380,2206
20230620,143200,4799375695,4385,4385,4385,4380,1343
20230620,143100,4793488035,4385,4380,4390,4380,907
20230620,143000,4789512115,4380,4380,4385,4380,274
20230620,142900,4788310815,4380,4385,4390,4380,2786
20230620,142800,4776107475,4385,4400,4400,4385,5236
20230620,142700,4753116480,4405,4400,4405,4400,7292
20230620,142600,4721028510,4400,4410,4410,4400,2676
20230620,142500,4709242005,4410,4410,4410,4405,1188
20230620,142400,4704004960,4410,4410,4410,4405,1504
20230620,142300,4697378015,4410,4400,4410,4400,2394
20230620,142200,4686834900,4405,4410,4410,4405,1384
20230620,142100,4680731690,4410,4410,4410,4405,1339
20230620,142000,4674828165,4410,4400,4410,4400,2253
20230620,141900,4664910440,4405,4405,4405,4405,609
20230620,141800,4662227795,4405,4405,4405,4400,1399
20230620,141700,4656067830,4405,4405,4405,4400,1147
20230620,141600,4651019870,4400,4395,4405,4395,1992
20230620,141500,4642254955,4395,4405,4405,4395,5519
20230620,141400,4617964565,4400,4395,4400,4395,6952
20230620,141300,4587380895,4390,4395,4395,4390,1668
20230620,141200,4580055970,4395,4390,4395,4385,416
20230620,141100,4578230165,4395,4385,4395,4385,2050
20230620,141000,4569228045,4385,4390,4390,4385,1635
20230620,140900,4562051750,4390,4390,4390,4385,2210
20230620,140800,4552352310,4390,4380,4390,4380,2089
20230620,140700,4543191295,4385,4380,4385,4375,1585
20230620,140600,4536241800,4380,4365,4380,4365,4818
20230620,140500,4515165015,4375,4375,4375,4370,1238
20230620,140400,4509751410,4380,4380,4380,4375,661
20230620,140300,4506857245,4380,4380,4380,4380,939
20230620,140200,4502744425,4375,4375,4375,4375,567
20230620,140100,4500263800,4370,4365,4370,4365,292
20230620,140000,4498987800,4360,4350,4365,4350,2241
20230620,135900,4489218765,4360,4360,4360,4350,684
20230620,135800,4486237900,4360,4350,4360,4350,1177
20230620,135700,4481112620,4350,4360,4360,4350,1015
20230620,135600,4476692440,4360,4355,4360,4355,961
20230620,135500,4472506340,4355,4360,4360,4355,357
20230620,135400,4470950395,4360,4365,4375,4360,617
20230620,135300,4468257730,4365,4355,4365,4355,1195
20230620,135200,4463047760,4345,4350,4365,4345,314
20230620,135100,4461679585,4350,4355,4365,4350,4542
20230620,135000,4441904275,4360,4365,4370,4355,2262
20230620,134900,4432040300,4375,4365,4375,4365,1835
20230620,134800,4424023265,4365,4365,4380,4365,767
20230620,134700,4420668615,4365,4370,4380,4360,1892
20230620,134600,4412405290,4370,4370,4375,4365,505
20230620,134500,4410197535,4385,4380,4385,4370,3727
20230620,134400,4393860815,4385,4365,4385,4350,5244
20230620,134300,4370964190,4365,4350,4365,4350,3842
20230620,134200,4354208470,4350,4350,4360,4350,959
20230620,134100,4350033450,4350,4355,4355,4350,1455
20230620,134000,4343701595,4355,4355,4355,4350,1122
20230620,133900,4338815575,4355,4355,4355,4350,1211
20230620,133800,4333544160,4360,4355,4360,4355,950
20230620,133700,4329405340,4355,4355,4365,4345,1510
20230620,133600,4322835585,4355,4355,4365,4355,258
20230620,133500,4321711655,4355,4350,4360,4350,1107
20230620,133400,4316891740,4355,4355,4360,4350,549
20230620,133300,4314499925,4350,4350,4360,4350,482
20230620,133200,4312401705,4360,4355,4360,4345,1317
20230620,133100,4306666265,4355,4345,4355,4345,1640
20230620,133000,4299533515,4345,4345,4360,4345,1600
20230620,132900,4292575300,4345,4345,4375,4345,998
20230620,132800,4288229860,4350,4350,4350,4345,1426
20230620,132700,4282029295,4350,4355,4360,4345,2508
20230620,132600,4271119180,4355,4350,4380,4350,1747
20230620,132500,4263508305,4350,4355,4355,4350,1878
20230620,132400,4255331445,4355,4350,4355,4350,1365
20230620,132300,4249389510,4350,4355,4355,4350,3704
20230620,132200,4233270955,4350,4355,4355,4350,4382
20230620,132100,4214201550,4360,4360,4360,4355,537
20230620,132000,4211861760,4360,4360,4370,4360,1125
20230620,131900,4206950525,4360,4360,4365,4360,600
20230620,131800,4204333365,4360,4370,4370,4355,2542
20230620,131700,4193247485,4370,4365,4370,4365,737
20230620,131600,4190029250,4370,4370,4370,4365,834
20230620,131500,4186387285,4370,4380,4380,4370,2717
20230620,131400,4174501040,4375,4370,4375,4370,735
20230620,131300,4171287755,4370,4370,4375,4365,525
20230620,131200,4168992200,4370,4370,4385,4365,964
20230620,131100,4164771735,4370,4365,4375,4365,936
20230620,131000,4160680515,4365,4370,4375,4365,1922
20230620,130900,4152284650,4380,4380,4385,4380,639
20230620,130800,4149484355,4375,4375,4375,4370,1213
20230620,130700,4144179975,4375,4380,4385,4375,1625
20230620,130600,4137064400,4380,4380,4380,4375,2832
20230620,130500,4124661410,4380,4385,4390,4380,2432
20230620,130400,4113996140,4380,4380,4385,4380,1701
20230620,130300,4106540465,4380,4380,4380,4380,631
20230620,130200,4103776685,4380,4380,4380,4375,411
20230620,130100,4101977370,4370,4375,4380,4370,1200
20230620,130000,4096729290,4375,4380,4380,4370,846
20230620,125900,4093026410,4370,4375,4385,4370,3461
20230620,125800,4077871400,4375,4380,4385,4375,6123
20230620,125700,4051051780,4380,4380,4385,4380,978
20230620,125600,4046766755,4375,4375,4380,4370,1079
20230620,125500,4042047400,4375,4370,4390,4370,3395
20230620,125400,4027162425,4370,4390,4390,4370,1177
20230620,125300,4022009770,4390,4385,4390,4380,1427
20230620,125200,4015749410,4380,4380,4390,4380,1148
20230620,125100,4010715180,4380,4390,4390,4380,1002
20230620,125000,4006319980,4385,4385,4385,4385,745
20230620,124900,4003053155,4385,4380,4385,4380,549
20230620,124800,4000646290,4380,4385,4385,4375,362
20230620,124700,3999060675,4380,4380,4385,4380,876
20230620,124600,3995222585,4385,4380,4385,4380,954
20230620,124500,3991039825,4380,4390,4390,4380,1654
20230620,124400,3983795135,4380,4380,4390,4380,2828
20230620,124300,3971391055,4385,4380,4390,4380,2402
20230620,124200,3960859830,4380,4375,4385,4375,2831
20230620,124100,3948459865,4370,4365,4370,4360,3629
20230620,124000,3932619550,4365,4365,4365,4360,613
20230620,123900,3929945625,4365,4355,4365,4355,507
20230620,123800,3927734100,4355,4355,4360,4355,2457
20230620,123700,3917026535,4360,4355,4365,4355,1070
20230620,123600,3912360685,4355,4355,4355,4350,1235
20230620,123500,3906983615,4355,4355,4355,4350,759
20230620,123400,3903678320,4350,4345,4355,4345,539
20230620,123300,3901333915,4350,4350,4350,4345,1232
20230620,123200,3895977390,4345,4355,4355,4345,834
20230620,123100,3892353490,4345,4355,4355,4345,567
20230620,123000,3889887675,4350,4350,4355,4350,1726
20230620,122900,3882378190,4355,4355,4355,4355,502
20230620,122800,3880191980,4355,4355,4355,4350,1691
20230620,122700,3872829025,4355,4355,4355,4355,1372
20230620,122600,3866853965,4350,4350,4360,4350,1107
20230620,122500,3862032465,4350,4350,4355,4345,770
20230620,122400,3858682390,4350,4350,4355,4350,2670
20230620,122300,3847065720,4350,4345,4350,4345,930
20230620,122200,3843022500,4340,4345,4345,4340,2100
20230620,122100,3833906915,4345,4350,4350,4345,1725
20230620,122000,3826411705,4355,4350,4355,4345,701
20230620,121900,3823363830,4350,4350,4360,4350,6788
20230620,121800,3793831065,4350,4355,4355,4350,7854
20230620,121700,3759662435,4355,4350,4355,4350,2008
20230620,121600,3750923215,4355,4355,4360,4355,854
20230620,121500,3747202820,4360,4355,4360,4355,2356
20230620,121400,3736940105,4355,4355,4360,4355,2376
20230620,121300,3726589825,4355,4365,4370,4355,2245
20230620,121200,3716792415,4365,4360,4365,4360,276
20230620,121100,3715589025,4360,4360,4365,4360,509
20230620,121000,3713367495,4360,4370,4370,4360,2136
20230620,120900,3704044620,4370,4380,4380,4365,434
20230620,120800,3702147715,4370,4370,4375,4365,634
20230620,120700,3699375775,4365,4370,4380,4365,1272
20230620,120600,3693814320,4370,4365,4370,4365,531
20230620,120500,3691495045,4360,4360,4360,4355,1206
20230620,120400,3686239335,4360,4365,4375,4360,2740
20230620,120300,3674284395,4370,4375,4375,4365,3582
20230620,120200,3658645920,4375,4375,4375,4370,3373
20230620,120100,3643891315,4375,4375,4375,4370,1825
20230620,120000,3635910570,4375,4370,4375,4370,972
20230620,115900,3631662540,4370,4370,4375,4370,1753
20230620,115800,3623995520,4370,4380,4385,4370,2429
20230620,115700,3613365675,4385,4380,4385,4380,1944
20230620,115600,3604848465,4385,4385,4385,4380,587
20230620,115500,3602274475,4380,4385,4385,4380,957
20230620,115400,3598080000,4380,4390,4395,4380,4758
20230620,115300,3577221640,4390,4385,4390,4385,1158
20230620,115200,3572139415,4390,4385,4390,4385,2540
20230620,115100,3560989285,4385,4380,4390,4380,1201
20230620,115000,3555721725,4385,4385,4390,4380,1527
20230620,114900,3549023730,4385,4385,4385,4380,565
20230620,114800,3546546820,4390,4385,4390,4385,334
20230620,114700,3545082145,4380,4380,4380,4380,624
20230620,114600,3542349025,4380,4385,4390,4375,875
20230620,114500,3538514565,4380,4380,4380,4380,288
20230620,114400,3537253125,4385,4390,4390,4385,909
20230620,114300,3533265460,4385,4390,4390,4385,1126
20230620,114200,3528326830,4385,4385,4390,4385,2830
20230620,114100,3515905780,4380,4380,4380,4375,1903
20230620,114000,3507570645,4380,4390,4390,4375,5234
20230620,113900,3484644935,4385,4385,4390,4380,4583
20230620,113800,3464549620,4385,4395,4395,4385,778
20230620,113700,3461134280,4395,4395,4400,4395,1066
20230620,113600,3456447735,4395,4405,4405,4395,1591
20230620,113500,3449445295,4405,4390,4405,4390,2445
20230620,113400,3438710395,4385,4390,4390,4385,1645
20230620,113300,3431490590,4385,4385,4385,4385,486
20230620,113200,3429359480,4380,4385,4385,4380,1294
20230620,113100,3423686695,4385,4400,4400,4385,4233
20230620,113000,3405122185,4390,4400,4400,4390,3947
20230620,112900,3387788130,4395,4400,4400,4395,291
20230620,112800,3386507905,4410,4395,4410,4390,1241
20230620,112700,3381053580,4390,4410,4410,4390,4239
20230620,112600,3362403560,4410,4410,4410,4405,540
20230620,112500,3360023525,4415,4410,4415,4405,2528
20230620,112400,3348868995,4405,4410,4410,4400,2653
20230620,112300,3337188140,4410,4405,4410,4405,2037
20230620,112200,3328210660,4405,4405,4405,4400,1081
20230620,112100,3323450780,4405,4405,4415,4400,1226
20230620,112000,3318043075,4405,4415,4420,4405,1380
20230620,111900,3311953735,4420,4420,4420,4415,1376
20230620,111800,3305873705,4410,4415,4415,4410,2048
20230620,111700,3296831835,4415,4410,4415,4410,2650
20230620,111600,3285141890,4410,4410,4410,4405,1374
20230620,111500,3279087010,4400,4400,4400,4390,1839
20230620,111400,3271004940,4400,4405,4410,4400,3498
20230620,111300,3255592235,4410,4405,4410,4400,1371
20230620,111200,3249552030,4405,4400,4405,4395,2037
20230620,111100,3240589665,4395,4400,4400,4395,990
20230620,111000,3236235265,4400,4400,4400,4400,857
20230620,110900,3232464465,4395,4385,4395,4385,1639
20230620,110800,3225268755,4385,4385,4395,4385,735
20230620,110700,3222041880,4390,4395,4395,4390,3096
20230620,110600,3208448530,4395,4395,4395,4395,670
20230620,110500,3205503880,4390,4395,4395,4390,1218
20230620,110400,3200152135,4390,4390,4390,4390,374
20230620,110300,3198510275,4390,4375,4390,4375,2264
20230620,110200,3188597830,4375,4380,4380,4375,2347
20230620,110100,3178323105,4380,4385,4390,4380,1741
20230620,110000,3170689575,4390,4400,4400,4385,1123
20230620,105900,3165758555,4400,4400,4400,4395,900
20230620,105800,3161800355,4400,4405,4410,4400,4237
20230620,105700,3143151755,4410,4405,4410,4405,4656
20230620,105600,3122641140,4405,4410,4410,4400,1447
20230620,105500,3116269060,4405,4410,4410,4400,377
20230620,105400,3114607900,4415,4420,4420,4415,5980
20230620,105300,3088191845,4420,4410,4420,4410,5159
20230620,105200,3065405145,4410,4410,4410,4410,433
20230620,105100,3063495615,4410,4380,4415,4380,12557
20230620,105000,3008275570,4390,4380,4390,4380,747
20230620,104900,3004999460,4380,4385,4390,4380,1773
20230620,104800,2997224150,4385,4385,4385,4380,1161
20230620,104700,2992136350,4380,4390,4390,4380,7176
20230620,104600,2960689385,4390,4395,4395,4390,478
20230620,104500,2958589530,4395,4390,4395,4390,1519
20230620,104400,2951916710,4385,4400,4400,4385,6259
20230620,104300,2924456180,4400,4400,4400,4400,509
20230620,104200,2922216580,4400,4395,4400,4395,1297
20230620,104100,2916513820,4395,4395,4400,4385,4852
20230620,104000,2895190975,4395,4390,4395,4385,1368
20230620,103900,2889182275,4390,4390,4390,4385,402
20230620,103800,2887417525,4390,4385,4395,4385,1917
20230620,103700,2879003795,4390,4390,4390,4385,759
20230620,103600,2875673670,4390,4390,4390,4390,1000
20230620,103500,2871283670,4390,4395,4400,4390,813
20230620,103400,2867710100,4390,4405,4405,4390,998
20230620,103300,2863320440,4405,4395,4405,4395,1151
20230620,103200,2858256980,4400,4400,4400,4390,1211
20230620,103100,2852935845,4400,4395,4400,4395,1284
20230620,103000,2847287825,4390,4390,4395,4390,833
20230620,102900,2843629780,4395,4390,4395,4390,1083
20230620,102800,2838871530,4390,4385,4395,4385,727
20230620,102700,2835681385,4385,4370,4390,4370,1157
20230620,102600,2830609065,4370,4385,4390,4370,2147
20230620,102500,2821209660,4385,4385,4385,4370,5727
20230620,102400,2796165565,4380,4380,4385,4380,1668
20230620,102300,2788859110,4380,4390,4395,4380,1732
20230620,102200,2781255540,4390,4400,4400,4390,3138
20230620,102100,2767465565,4400,4395,4400,4395,841
20230620,102000,2763767200,4400,4385,4400,4385,2173
20230620,101900,2754236965,4385,4385,4385,4365,9219
20230620,101800,2713840875,4385,4380,4385,4380,2221
20230620,101700,2704109135,4380,4380,4385,4380,1620
20230620,101600,2697008265,4380,4395,4395,4380,2259
20230620,101500,2687100940,4400,4390,4400,4380,1261
20230620,101400,2681567430,4390,4400,4410,4390,7182
20230620,101300,2649964835,4400,4430,4430,4400,1510
20230620,101200,2643297695,4430,4450,4450,4425,7066
20230620,101100,2611975800,4450,4435,4450,4435,6128
20230620,101000,2584713145,4430,4445,4460,4430,28463
20230620,100900,2458032040,4445,4420,4445,4420,9159
20230620,100800,2417384840,4420,4430,4430,4420,10942
20230620,100700,2368988045,4430,4425,4430,4425,1724
20230620,100600,2361359090,4425,4430,4430,4425,2284
20230620,100500,2351250525,4425,4410,4425,4410,12956
20230620,100400,2294019150,4410,4400,4410,4395,8839
20230620,100300,2255080820,4400,4400,4415,4395,16193
20230620,100200,2183806970,4395,4385,4400,4385,1472
20230620,100100,2177337785,4385,4380,4385,4380,1467
20230620,100000,2170906650,4385,4360,4385,4355,1910
20230620,095900,2162560905,4360,4360,4360,4345,2781
20230620,095800,2150449770,4360,4360,4360,4350,2029
20230620,095700,2141613875,4360,4370,4370,4355,2808
20230620,095600,2129370750,4370,4370,4375,4370,1123
20230620,095500,2124461430,4370,4345,4380,4340,1709
20230620,095400,2117021595,4365,4345,4390,4335,9175
20230620,095300,2077049420,4345,4360,4360,4335,2533
20230620,095200,2066036690,4360,4345,4365,4345,14768
20230620,095100,2001815990,4345,4365,4370,4345,7416
20230620,095000,1969521260,4370,4390,4390,4350,7685
20230620,094900,1936020990,4390,4400,4405,4370,8943
20230620,094800,1896819485,4405,4425,4425,4400,7371
20230620,094700,1864329395,4425,4440,4440,4425,6883
20230620,094600,1833802315,4440,4440,4440,4425,3080
20230620,094500,1820143850,4440,4450,4450,4430,9306
20230620,094400,1778817145,4450,4430,4450,4420,10856
20230620,094300,1730655070,4425,4440,4455,4420,15846
20230620,094200,1660209455,4440,4415,4460,4400,47804
20230620,094100,1448186075,4420,4405,4420,4400,20769
20230620,094000,1356505060,4405,4390,4405,4380,13508
20230620,093900,1297090845,4390,4400,4400,4380,4142
20230620,093800,1278902205,4400,4400,4400,4390,14497
20230620,093700,1215116440,4400,4390,4400,4390,4597
20230620,093600,1194917905,4390,4385,4400,4385,7334
20230620,093500,1162705095,4385,4385,4390,4380,13277
20230620,093400,1104441570,4380,4380,4380,4370,7121
20230620,093300,1073271275,4380,4375,4380,4375,2146
20230620,093200,1063875920,4375,4350,4385,4350,29275
20230620,093100,936145025,4350,4345,4350,4320,5166
20230620,093000,913731880,4345,4330,4350,4330,2329
20230620,092900,903642180,4350,4350,4350,4350,218
20230620,092800,902693880,4350,4355,4355,4320,1090
20230620,092700,897978600,4355,4355,4355,4315,2253
20230620,092600,888203830,4355,4335,4355,4330,3600
20230620,092500,872581450,4335,4315,4335,4315,946
20230620,092400,868497400,4335,4330,4335,4320,2487
20230620,092300,857732880,4330,4355,4355,4330,9353
20230620,092200,817089760,4355,4340,4355,4340,10482
20230620,092100,771506985,4335,4335,4340,4335,818
20230620,092000,767960180,4330,4340,4345,4325,1473
20230620,091900,761579390,4350,4320,4355,4320,10095
20230620,091800,717729575,4320,4325,4325,4315,1906
20230620,091700,709495180,4325,4345,4345,4320,2302
20230620,091600,699539340,4345,4345,4350,4345,3950
20230620,091500,682364485,4345,4320,4345,4310,15798
20230620,091400,613945875,4320,4320,4335,4315,5349
20230620,091300,590860845,4320,4330,4335,4320,3103
20230620,091200,577441585,4330,4340,4345,4330,4471
20230620,091100,558074210,4340,4345,4345,4340,4284
20230620,091000,539471495,4350,4355,4355,4335,1922
20230620,090900,531125965,4355,4355,4360,4355,1660
20230620,090800,523895300,4355,4320,4355,4320,7793
20230620,090700,490065860,4320,4340,4340,4320,3989
20230620,090600,472804675,4320,4350,4350,4320,7886
20230620,090500,438603405,4360,4315,4360,4300,4162
20230620,090400,420646445,4315,4365,4370,4285,41908
20230620,090300,239017455,4360,4325,4370,4320,25709
20230620,090200,127424360,4340,4295,4340,4295,13436
20230620,090100,69638335,4295,4260,4295,4255,8185
20230620,090000,34667150,4260,4270,4285,4245,8128