KissMeData/208340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191400,9643116835,3695,3695,3695,3695,101774
20230620,191300,9643116835,3695,3695,3695,3695,0
20230620,191200,9643116835,3695,3695,3695,3695,0
20230620,191100,9643116835,3695,3695,3695,3695,0
20230620,191000,9643116835,3695,3695,3695,3695,0
20230620,190900,9643116835,3695,3695,3695,3695,0
20230620,190800,9643116835,3695,3695,3695,3695,0
20230620,190700,9643116835,3695,3695,3695,3695,0
20230620,190600,9643116835,3695,3695,3695,3695,0
20230620,190500,9643116835,3695,3695,3695,3695,0
20230620,190400,9643116835,3695,3695,3695,3695,0
20230620,190300,9643116835,3695,3695,3695,3695,0
20230620,190200,9643116835,3695,3695,3695,3695,0
20230620,190100,9643116835,3695,3695,3695,3695,0
20230620,190000,9643116835,3695,3695,3695,3695,0
20230620,185900,9643116835,3695,3695,3695,3695,0
20230620,185800,9643116835,3695,3695,3695,3695,0
20230620,185700,9643116835,3695,3695,3695,3695,0
20230620,185600,9643116835,3695,3695,3695,3695,0
20230620,185500,9643116835,3695,3695,3695,3695,0
20230620,185400,9643116835,3695,3695,3695,3695,0
20230620,185300,9643116835,3695,3695,3695,3695,0
20230620,185200,9643116835,3695,3695,3695,3695,0
20230620,185100,9643116835,3695,3695,3695,3695,0
20230620,185000,9643116835,3695,3695,3695,3695,0
20230620,184900,9643116835,3695,3695,3695,3695,0
20230620,184800,9643116835,3695,3695,3695,3695,0
20230620,184700,9643116835,3695,3695,3695,3695,0
20230620,184600,9643116835,3695,3695,3695,3695,0
20230620,184500,9643116835,3695,3695,3695,3695,0
20230620,184400,9643116835,3695,3695,3695,3695,101774
20230620,184300,9643116835,3695,3695,3695,3695,0
20230620,184200,9643116835,3695,3695,3695,3695,0
20230620,184100,9643116835,3695,3695,3695,3695,0
20230620,184000,9643116835,3695,3695,3695,3695,0
20230620,183900,9643116835,3695,3695,3695,3695,0
20230620,183800,9643116835,3695,3695,3695,3695,0
20230620,183700,9643116835,3695,3695,3695,3695,0
20230620,183600,9643116835,3695,3695,3695,3695,0
20230620,183500,9643116835,3695,3695,3695,3695,0
20230620,183400,9643116835,3695,3695,3695,3695,0
20230620,183300,9643116835,3695,3695,3695,3695,0
20230620,183200,9643116835,3695,3695,3695,3695,0
20230620,183100,9643116835,3695,3695,3695,3695,0
20230620,183000,9643116835,3695,3695,3695,3695,0
20230620,182900,9643116835,3695,3695,3695,3695,0
20230620,182800,9643116835,3695,3695,3695,3695,0
20230620,182700,9643116835,3695,3695,3695,3695,0
20230620,182600,9643116835,3695,3695,3695,3695,0
20230620,182500,9643116835,3695,3695,3695,3695,0
20230620,182400,9643116835,3695,3695,3695,3695,0
20230620,182300,9643116835,3695,3695,3695,3695,0
20230620,182200,9643116835,3695,3695,3695,3695,0
20230620,182100,9643116835,3695,3695,3695,3695,0
20230620,182000,9643116835,3695,3695,3695,3695,0
20230620,181900,9643116835,3695,3695,3695,3695,0
20230620,181800,9643116835,3695,3695,3695,3695,0
20230620,181700,9643116835,3695,3695,3695,3695,0
20230620,181600,9643116835,3695,3695,3695,3695,0
20230620,181500,9643116835,3695,3695,3695,3695,0
20230620,181400,9643116835,3695,3695,3695,3695,101774
20230620,181300,9643116835,3695,3695,3695,3695,0
20230620,181200,9643116835,3695,3695,3695,3695,0
20230620,181100,9643116835,3695,3695,3695,3695,0
20230620,181000,9643116835,3695,3695,3695,3695,0
20230620,180900,9643116835,3695,3695,3695,3695,0
20230620,180800,9643116835,3695,3695,3695,3695,0
20230620,180700,9643116835,3695,3695,3695,3695,0
20230620,180600,9643116835,3695,3695,3695,3695,0
20230620,180500,9643116835,3695,3695,3695,3695,0
20230620,180400,9643116835,3695,3695,3695,3695,0
20230620,180300,9643116835,3695,3695,3695,3695,0
20230620,180200,9643116835,3695,3695,3695,3695,0
20230620,180100,9643116835,3695,3695,3695,3695,0
20230620,180000,9643116835,3695,3695,3695,3695,0
20230620,175900,9643116835,3695,3695,3695,3695,0
20230620,175800,9643116835,3695,3695,3695,3695,0
20230620,175700,9643116835,3695,3695,3695,3695,0
20230620,175600,9643116835,3695,3695,3695,3695,0
20230620,175500,9643116835,3695,3695,3695,3695,0
20230620,175400,9643116835,3695,3695,3695,3695,0
20230620,175300,9643116835,3695,3695,3695,3695,0
20230620,175200,9643116835,3695,3695,3695,3695,0
20230620,175100,9643116835,3695,3695,3695,3695,0
20230620,175000,9643116835,3695,3695,3695,3695,0
20230620,174900,9643116835,3695,3695,3695,3695,0
20230620,174800,9643116835,3695,3695,3695,3695,0
20230620,174700,9643116835,3695,3695,3695,3695,0
20230620,174600,9643116835,3695,3695,3695,3695,0
20230620,174500,9643116835,3695,3695,3695,3695,0
20230620,174400,9643116835,3695,3695,3695,3695,101774
20230620,174300,9643116835,3695,3695,3695,3695,0
20230620,174200,9643116835,3695,3695,3695,3695,0
20230620,174100,9643116835,3695,3695,3695,3695,0
20230620,174000,9643116835,3695,3695,3695,3695,0
20230620,173900,9643116835,3695,3695,3695,3695,0
20230620,173800,9643116835,3695,3695,3695,3695,0
20230620,173700,9643116835,3695,3695,3695,3695,0
20230620,173600,9643116835,3695,3695,3695,3695,0
20230620,173500,9643116835,3695,3695,3695,3695,0
20230620,173400,9643116835,3695,3695,3695,3695,0
20230620,173300,9643116835,3695,3695,3695,3695,0
20230620,173200,9643116835,3695,3695,3695,3695,0
20230620,173100,9643116835,3695,3695,3695,3695,0
20230620,173000,9643116835,3695,3695,3695,3695,0
20230620,172900,9643116835,3695,3695,3695,3695,0
20230620,172800,9643116835,3695,3695,3695,3695,0
20230620,172700,9643116835,3695,3695,3695,3695,0
20230620,172600,9643116835,3695,3695,3695,3695,0
20230620,172500,9643116835,3695,3695,3695,3695,0
20230620,172400,9643116835,3695,3695,3695,3695,0
20230620,172300,9643116835,3695,3695,3695,3695,0
20230620,172200,9643116835,3695,3695,3695,3695,0
20230620,172100,9643116835,3695,3695,3695,3695,0
20230620,172000,9643116835,3695,3695,3695,3695,0
20230620,171900,9643116835,3695,3695,3695,3695,0
20230620,171800,9643116835,3695,3695,3695,3695,0
20230620,171700,9643116835,3695,3695,3695,3695,0
20230620,171600,9643116835,3695,3695,3695,3695,0
20230620,171500,9643116835,3695,3695,3695,3695,0
20230620,171400,9643116835,3695,3695,3695,3695,101774
20230620,171300,9643116835,3695,3695,3695,3695,0
20230620,171200,9643116835,3695,3695,3695,3695,0
20230620,171100,9643116835,3695,3695,3695,3695,0
20230620,171000,9643116835,3695,3695,3695,3695,0
20230620,170900,9643116835,3695,3695,3695,3695,0
20230620,170800,9643116835,3695,3695,3695,3695,0
20230620,170700,9643116835,3695,3695,3695,3695,0
20230620,170600,9643116835,3695,3695,3695,3695,0
20230620,170500,9643116835,3695,3695,3695,3695,0
20230620,170400,9643116835,3695,3695,3695,3695,0
20230620,170300,9643116835,3695,3695,3695,3695,0
20230620,170200,9643116835,3695,3695,3695,3695,0
20230620,170100,9643116835,3695,3695,3695,3695,0
20230620,170000,9643116835,3695,3695,3695,3695,0
20230620,165900,9643116835,3695,3695,3695,3695,0
20230620,165800,9643116835,3695,3695,3695,3695,0
20230620,165700,9643116835,3695,3695,3695,3695,0
20230620,165600,9643116835,3695,3695,3695,3695,0
20230620,165500,9643116835,3695,3695,3695,3695,0
20230620,165400,9643116835,3695,3695,3695,3695,0
20230620,165300,9643116835,3695,3695,3695,3695,0
20230620,165200,9643116835,3695,3695,3695,3695,0
20230620,165100,9643116835,3695,3695,3695,3695,0
20230620,165000,9643116835,3695,3695,3695,3695,0
20230620,164900,9643116835,3695,3695,3695,3695,0
20230620,164800,9643116835,3695,3695,3695,3695,0
20230620,164700,9643116835,3695,3695,3695,3695,0
20230620,164600,9643116835,3695,3695,3695,3695,0
20230620,164500,9643116835,3695,3695,3695,3695,0
20230620,164400,9643116835,3695,3695,3695,3695,101774
20230620,164300,9643116835,3695,3695,3695,3695,0
20230620,164200,9643116835,3695,3695,3695,3695,0
20230620,164100,9643116835,3695,3695,3695,3695,0
20230620,164000,9643116835,3695,3695,3695,3695,0
20230620,163900,9643116835,3695,3695,3695,3695,0
20230620,163800,9643116835,3695,3695,3695,3695,0
20230620,163700,9643116835,3695,3695,3695,3695,0
20230620,163600,9643116835,3695,3695,3695,3695,0
20230620,163500,9643116835,3695,3695,3695,3695,0
20230620,163400,9643116835,3695,3695,3695,3695,0
20230620,163300,9643116835,3695,3695,3695,3695,0
20230620,163200,9643116835,3695,3695,3695,3695,0
20230620,163100,9643116835,3695,3695,3695,3695,0
20230620,163000,9643116835,3695,3695,3695,3695,0
20230620,162900,9643116835,3695,3695,3695,3695,0
20230620,162800,9643116835,3695,3695,3695,3695,0
20230620,162700,9643116835,3695,3695,3695,3695,0
20230620,162600,9643116835,3695,3695,3695,3695,0
20230620,162500,9643116835,3695,3695,3695,3695,0
20230620,162400,9643116835,3695,3695,3695,3695,0
20230620,162300,9643116835,3695,3695,3695,3695,0
20230620,162200,9643116835,3695,3695,3695,3695,0
20230620,162100,9643116835,3695,3695,3695,3695,0
20230620,162000,9643116835,3695,3695,3695,3695,0
20230620,161900,9643116835,3695,3695,3695,3695,0
20230620,161800,9643116835,3695,3695,3695,3695,0
20230620,161700,9643116835,3695,3695,3695,3695,0
20230620,161600,9643116835,3695,3695,3695,3695,0
20230620,161500,9643116835,3695,3695,3695,3695,0
20230620,161400,9643116835,3695,3695,3695,3695,101774
20230620,161300,9643116835,3695,3695,3695,3695,0
20230620,161200,9643116835,3695,3695,3695,3695,0
20230620,161100,9643116835,3695,3695,3695,3695,0
20230620,161000,9643116835,3695,3695,3695,3695,0
20230620,160900,9643116835,3695,3695,3695,3695,0
20230620,160800,9643116835,3695,3695,3695,3695,0
20230620,160700,9643116835,3695,3695,3695,3695,0
20230620,160600,9643116835,3695,3695,3695,3695,0
20230620,160500,9643116835,3695,3695,3695,3695,0
20230620,160400,9643116835,3695,3695,3695,3695,0
20230620,160300,9643116835,3695,3695,3695,3695,0
20230620,160200,9643116835,3695,3695,3695,3695,0
20230620,160100,9643116835,3695,3695,3695,3695,0
20230620,160000,9643116835,3695,3695,3695,3695,0
20230620,155900,9643116835,3695,3695,3695,3695,0
20230620,155800,9643116835,3695,3695,3695,3695,0
20230620,155700,9643116835,3695,3695,3695,3695,0
20230620,155600,9643116835,3695,3695,3695,3695,0
20230620,155500,9643116835,3695,3695,3695,3695,0
20230620,155400,9643116835,3695,3695,3695,3695,0
20230620,155300,9643116835,3695,3695,3695,3695,0
20230620,155200,9643116835,3695,3695,3695,3695,0
20230620,155100,9643116835,3695,3695,3695,3695,0
20230620,155000,9643116835,3695,3695,3695,3695,0
20230620,154900,9643116835,3695,3695,3695,3695,0
20230620,154800,9643116835,3695,3695,3695,3695,0
20230620,154700,9643116835,3695,3695,3695,3695,0
20230620,154600,9643116835,3695,3695,3695,3695,0
20230620,154500,9643116835,3695,3695,3695,3695,0
20230620,154400,9643116835,3695,3695,3695,3695,101774
20230620,154300,9643116835,3695,3695,3695,3695,0
20230620,154200,9643116835,3695,3695,3695,3695,0
20230620,154100,9643116835,3695,3695,3695,3695,0
20230620,154000,9643116835,3695,3695,3695,3695,0
20230620,153900,9643116835,3695,3695,3695,3695,0
20230620,153800,9643116835,3695,3695,3695,3695,0
20230620,153700,9643116835,3695,3695,3695,3695,0
20230620,153600,9643116835,3695,3695,3695,3695,0
20230620,153500,9643116835,3695,3695,3695,3695,0
20230620,153400,9643116835,3695,3695,3695,3695,0
20230620,153300,9643116835,3695,3695,3695,3695,0
20230620,153200,9643116835,3695,3695,3695,3695,0
20230620,153100,9643116835,3695,3695,3695,3695,0
20230620,153000,9643116835,3695,3695,3695,3695,101774
20230620,152900,9267061905,3685,3685,3685,3685,0
20230620,152800,9267061905,3685,3685,3685,3685,0
20230620,152700,9267061905,3685,3685,3685,3685,0
20230620,152600,9267061905,3685,3685,3685,3685,0
20230620,152500,9267061905,3685,3685,3685,3685,0
20230620,152400,9267061905,3685,3685,3685,3685,0
20230620,152300,9267061905,3685,3685,3685,3685,0
20230620,152200,9267061905,3685,3685,3685,3685,0
20230620,152100,9267061905,3685,3685,3685,3685,0
20230620,152000,9267061905,3685,3685,3685,3685,0
20230620,151900,9267061905,3685,3680,3690,3680,16906
20230620,151800,9204766360,3680,3685,3685,3675,9942
20230620,151700,9168199640,3685,3680,3685,3675,16916
20230620,151600,9105974485,3680,3680,3680,3675,10185
20230620,151500,9068495615,3680,3680,3685,3680,4681
20230620,151400,9051266330,3670,3680,3680,3670,11091
20230620,151300,9010498625,3675,3680,3685,3675,16488
20230620,151200,8949806305,3685,3670,3690,3670,51734
20230620,151100,8759429315,3670,3675,3675,3670,1678
20230620,151000,8753270965,3675,3665,3675,3665,6650
20230620,150900,8728884450,3670,3665,3670,3665,2833
20230620,150800,8718488460,3665,3660,3670,3660,2778
20230620,150700,8708298305,3660,3665,3665,3660,3334
20230620,150600,8696083905,3665,3665,3675,3665,3255
20230620,150500,8684140035,3670,3665,3670,3665,1870
20230620,150400,8677281880,3670,3675,3675,3665,2182
20230620,150300,8669275615,3670,3665,3670,3660,10439
20230620,150200,8630977930,3665,3660,3665,3655,5145
20230620,150100,8612150725,3660,3665,3675,3660,4843
20230620,150000,8594419775,3675,3665,3680,3665,8744
20230620,145900,8562322130,3670,3665,3670,3660,2396
20230620,145800,8553544635,3665,3665,3665,3660,2584
20230620,145700,8544078195,3660,3665,3670,3660,4301
20230620,145600,8528327425,3665,3660,3670,3660,4031
20230620,145500,8513553760,3650,3645,3665,3645,3191
20230620,145400,8501876915,3645,3660,3660,3645,7484
20230620,145300,8474498590,3660,3650,3660,3645,4396
20230620,145200,8458442070,3655,3640,3655,3640,6626
20230620,145100,8434264965,3640,3640,3645,3640,6829
20230620,145000,8409395850,3640,3635,3640,3635,4334
20230620,144900,8393621540,3635,3630,3635,3625,2050
20230620,144800,8386181885,3625,3630,3635,3625,1587
20230620,144700,8380422565,3620,3640,3640,3620,1425
20230620,144600,8375246135,3640,3620,3650,3620,16530
20230620,144500,8315106665,3625,3615,3625,3615,4182
20230620,144400,8299967925,3615,3610,3615,3610,332
20230620,144300,8298768905,3610,3610,3610,3610,444
20230620,144200,8297166065,3610,3605,3615,3605,1981
20230620,144100,8290014190,3605,3605,3620,3605,688
20230620,144000,8287533935,3610,3605,3610,3605,879
20230620,143900,8284361240,3600,3605,3605,3600,2619
20230620,143800,8274920230,3605,3605,3605,3605,100
20230620,143700,8274559730,3610,3605,3610,3605,1908
20230620,143600,8267674975,3610,3605,3610,3605,1380
20230620,143500,8262696610,3605,3610,3610,3600,4404
20230620,143400,8246822295,3610,3610,3610,3610,1544
20230620,143300,8241248455,3610,3610,3610,3600,1181
20230620,143200,8236994340,3605,3610,3610,3605,39
20230620,143100,8236853685,3610,3600,3610,3600,404
20230620,143000,8235397645,3600,3600,3615,3600,763
20230620,142900,8232648400,3600,3605,3605,3600,601
20230620,142800,8230484795,3600,3600,3610,3600,579
20230620,142700,8228400040,3600,3610,3610,3600,3170
20230620,142600,8216985070,3615,3610,3615,3610,117
20230620,142500,8216562695,3610,3610,3610,3605,798
20230620,142400,8213685895,3610,3630,3630,3610,1840
20230620,142300,8207042785,3640,3630,3645,3605,3937
20230620,142200,8192729560,3635,3610,3635,3610,9948
20230620,142100,8156728400,3610,3600,3615,3585,5501
20230620,142000,8136912295,3605,3585,3605,3580,1300
20230620,141900,8132251040,3580,3585,3590,3580,3036
20230620,141800,8121368385,3585,3580,3590,3580,2671
20230620,141700,8111795350,3585,3595,3595,3580,3965
20230620,141600,8097591510,3595,3590,3595,3590,1906
20230620,141500,8090748925,3600,3605,3605,3590,4390
20230620,141400,8074952805,3605,3610,3610,3605,1768
20230620,141300,8068576610,3615,3615,3615,3615,1263
20230620,141200,8064010865,3625,3625,3625,3625,203
20230620,141100,8063274990,3625,3620,3625,3615,409
20230620,141000,8061795950,3630,3625,3630,3615,1958
20230620,140900,8054703010,3625,3620,3625,3620,142
20230620,140800,8054188735,3620,3620,3625,3620,80
20230620,140700,8053899130,3620,3620,3620,3620,3
20230620,140600,8053888270,3620,3620,3620,3620,359
20230620,140500,8052588690,3625,3625,3630,3620,698
20230620,140400,8050061770,3630,3620,3630,3620,2388
20230620,140300,8041417015,3620,3615,3620,3615,95
20230620,140200,8041073565,3620,3620,3620,3615,189
20230620,140100,8040389830,3620,3610,3620,3610,499
20230620,140000,8038588230,3610,3620,3620,3610,1069
20230620,135900,8034728720,3620,3610,3620,3600,1445
20230620,135800,8029504510,3620,3620,3620,3610,698
20230620,135700,8026981830,3620,3620,3620,3610,1275
20230620,135600,8022366430,3620,3595,3620,3595,1785
20230620,135500,8015943000,3595,3590,3595,3590,3360
20230620,135400,8003877455,3590,3590,3590,3585,5756
20230620,135300,7983231765,3590,3600,3600,3590,7298
20230620,135200,7957007720,3600,3600,3605,3600,3475
20230620,135100,7944496670,3600,3615,3615,3600,11713
20230620,135000,7902232470,3615,3615,3620,3615,2018
20230620,134900,7894937185,3620,3620,3625,3610,1225
20230620,134800,7890514040,3610,3620,3625,3610,2128
20230620,134700,7882820645,3630,3630,3630,3625,295
20230620,134600,7881751020,3630,3615,3630,3615,1346
20230620,134500,7876877645,3620,3615,3620,3610,11122
20230620,134400,7836677955,3615,3625,3625,3615,12647
20230620,134300,7790903475,3625,3655,3655,3625,9381
20230620,134200,7756867580,3635,3660,3670,3635,35100
20230620,134100,7628714390,3670,3675,3675,3660,5343
20230620,134000,7609123585,3665,3670,3675,3665,1987
20230620,133900,7601831010,3665,3650,3670,3650,2738
20230620,133800,7591810795,3655,3650,3670,3650,4762
20230620,133700,7574396400,3665,3670,3670,3650,2280
20230620,133600,7566053075,3660,3670,3675,3660,2296
20230620,133500,7557627630,3675,3660,3680,3660,14705
20230620,133400,7503659560,3665,3655,3665,3650,3005
20230620,133300,7492673355,3650,3660,3660,3640,8285
20230620,133200,7462409065,3655,3645,3665,3645,8300
20230620,133100,7432056255,3650,3645,3655,3640,3125
20230620,133000,7420671295,3655,3655,3655,3635,1777
20230620,132900,7414204655,3635,3655,3665,3635,4693
20230620,132800,7397089920,3660,3665,3670,3650,495
20230620,132700,7395278060,3650,3665,3670,3650,5309
20230620,132600,7375849495,3650,3665,3670,3650,4813
20230620,132500,7358240770,3655,3660,3675,3655,4793
20230620,132400,7340661675,3670,3665,3675,3660,4365
20230620,132300,7324652605,3675,3675,3675,3665,4205
20230620,132200,7309210180,3675,3655,3675,3655,3729
20230620,132100,7295525000,3670,3670,3680,3645,4057
20230620,132000,7280627855,3645,3640,3675,3635,9078
20230620,131900,7247487090,3635,3645,3645,3635,1929
20230620,131800,7240463590,3640,3635,3645,3635,1414
20230620,131700,7235316380,3645,3650,3650,3635,1859
20230620,131600,7228545725,3635,3650,3655,3635,8975
20230620,131500,7195791530,3635,3630,3655,3630,3700
20230620,131400,7182316345,3640,3630,3655,3625,3791
20230620,131300,7168520215,3625,3635,3635,3625,3335
20230620,131200,7156421270,3630,3650,3650,3625,10190
20230620,131100,7119435230,3635,3645,3665,3630,9735
20230620,131000,7084009365,3665,3670,3670,3645,4293
20230620,130900,7068309555,3655,3670,3670,3650,3815
20230620,130800,7054346300,3655,3660,3680,3655,6466
20230620,130700,7030629215,3680,3635,3685,3635,12442
20230620,130600,6984953825,3645,3650,3655,3630,7009
20230620,130500,6959472135,3635,3650,3660,3630,7853
20230620,130400,6930892740,3655,3675,3685,3645,9621
20230620,130300,6895636715,3685,3690,3695,3670,11475
20230620,130200,6853314115,3690,3665,3690,3650,14768
20230620,130100,6799146100,3655,3665,3680,3650,7242
20230620,130000,6772618165,3680,3655,3685,3655,2878
20230620,125900,6762042305,3675,3680,3685,3655,6121
20230620,125800,6739589895,3665,3665,3685,3665,3167
20230620,125700,6727952340,3685,3695,3695,3645,14668
20230620,125600,6674085825,3690,3715,3715,3680,7438
20230620,125500,6646558200,3710,3670,3720,3670,25675
20230620,125400,6551734845,3675,3680,3685,3675,7130
20230620,125300,6525514470,3685,3685,3685,3680,3341
20230620,125200,6513211960,3685,3690,3695,3685,2473
20230620,125100,6504086870,3685,3690,3695,3685,5885
20230620,125000,6482364140,3690,3700,3700,3680,1710
20230620,124900,6476053830,3700,3670,3700,3670,11131
20230620,124800,6435029140,3670,3670,3685,3670,5174
20230620,124700,6416006535,3670,3685,3685,3670,4229
20230620,124600,6400446510,3685,3685,3690,3665,4765
20230620,124500,6382898360,3690,3690,3705,3675,12717
20230620,124400,6335930065,3680,3685,3695,3675,6480
20230620,124300,6312045130,3685,3660,3685,3655,6446
20230620,124200,6288385240,3660,3665,3700,3660,13232
20230620,124100,6239698670,3665,3660,3715,3650,19074
20230620,124000,6169362445,3665,3630,3675,3615,19960
20230620,123900,6096571950,3615,3630,3640,3605,17116
20230620,123800,6034524020,3630,3710,3730,3560,74037
20230620,123700,5764776690,3710,3655,3735,3655,127372
20230620,123600,5293193475,3655,3620,3655,3620,7081
20230620,123500,5267371910,3630,3615,3630,3605,2572
20230620,123400,5258063705,3615,3615,3615,3600,243
20230620,123300,5257186460,3615,3605,3615,3605,538
20230620,123200,5255244415,3605,3600,3605,3600,380
20230620,123100,5253874760,3600,3585,3600,3585,2659
20230620,123000,5244313660,3585,3585,3585,3585,46
20230620,122900,5244148750,3590,3585,3595,3585,369
20230620,122800,5242824210,3585,3585,3590,3585,1028
20230620,122700,5239136315,3590,3585,3590,3585,301
20230620,122600,5238057225,3585,3575,3585,3575,831
20230620,122500,5235079930,3575,3570,3575,3570,540
20230620,122400,5233149435,3580,3570,3580,3570,438
20230620,122300,5231584175,3570,3570,3570,3555,3507
20230620,122200,5219098295,3580,3570,3580,3570,207
20230620,122100,5218357305,3580,3585,3585,3580,628
20230620,122000,5216109050,3585,3585,3585,3585,9
20230620,121900,5216076785,3585,3585,3585,3585,500
20230620,121800,5214284285,3585,3575,3585,3565,131
20230620,121700,5213815985,3570,3570,3570,3570,653
20230620,121600,5211484775,3570,3585,3585,3570,718
20230620,121500,5208914210,3585,3580,3590,3580,1284
20230620,121400,5204311565,3570,3565,3585,3560,165
20230620,121300,5203721450,3565,3580,3580,3560,2517
20230620,121200,5194736030,3575,3580,3585,3575,1275
20230620,121100,5190168030,3580,3580,3580,3580,92
20230620,121000,5189838670,3570,3575,3585,3570,622
20230620,120900,5187614935,3575,3585,3585,3575,5563
20230620,120800,5167706155,3590,3590,3590,3590,53
20230620,120700,5167515885,3590,3600,3600,3590,513
20230620,120600,5165673985,3590,3595,3600,3590,280
20230620,120500,5164668205,3595,3595,3595,3595,667
20230620,120400,5162270340,3595,3610,3610,3595,126
20230620,120300,5161817105,3600,3610,3610,3600,295
20230620,120200,5160754965,3600,3595,3600,3595,912
20230620,120100,5157474120,3595,3600,3615,3595,1727
20230620,120000,5151256060,3600,3615,3615,3595,299
20230620,115900,5150180575,3600,3605,3605,3600,692
20230620,115800,5147689225,3600,3610,3610,3600,843
20230620,115700,5144653580,3615,3615,3615,3615,2
20230620,115600,5144646350,3615,3615,3615,3615,1185
20230620,115500,5140362575,3615,3615,3615,3615,314
20230620,115400,5139227465,3615,3610,3615,3605,2216
20230620,115300,5131232345,3610,3605,3610,3600,138
20230620,115200,5130735275,3600,3620,3620,3600,497
20230620,115100,5128942675,3620,3625,3625,3620,132
20230620,115000,5128464600,3625,3620,3625,3620,541
20230620,114900,5126505925,3625,3625,3630,3625,2021
20230620,114800,5119178560,3625,3620,3630,3620,145
20230620,114700,5118652985,3620,3630,3630,3620,162
20230620,114600,5118065725,3615,3610,3615,3610,657
20230620,114500,5115690770,3610,3595,3610,3595,1375
20230620,114400,5110733350,3605,3585,3605,3585,575
20230620,114300,5108667220,3585,3605,3605,3585,1568
20230620,114200,5103027175,3605,3610,3610,3605,400
20230620,114100,5101583550,3600,3615,3615,3600,213
20230620,114000,5100816715,3605,3590,3605,3585,387
20230620,113900,5099423990,3585,3585,3585,3585,476
20230620,113800,5097717530,3575,3615,3615,3575,2362
20230620,113700,5089235065,3610,3625,3630,3610,67
20230620,113600,5088992240,3630,3620,3630,3610,42
20230620,113500,5088840205,3605,3610,3610,3605,789
20230620,113400,5085995610,3605,3625,3625,3600,792
20230620,113300,5083135830,3625,3620,3630,3620,1487
20230620,113200,5077740675,3625,3625,3625,3625,1809
20230620,113100,5071183050,3625,3630,3630,3625,80
20230620,113000,5070892785,3630,3635,3635,3630,472
20230620,112900,5069178385,3630,3635,3640,3630,154
20230620,112800,5068618525,3640,3630,3640,3630,271
20230620,112700,5067634720,3630,3630,3635,3625,2969
20230620,112600,5056857760,3625,3645,3645,3625,3073
20230620,112500,5045692955,3645,3655,3660,3645,1838
20230620,112400,5038968225,3660,3640,3660,3630,7316
20230620,112300,5012269535,3640,3635,3640,3630,1994
20230620,112200,5005011905,3635,3635,3635,3625,340
20230620,112100,5003778075,3630,3630,3635,3630,1410
20230620,112000,4998654640,3630,3635,3645,3625,2197
20230620,111900,4990674955,3645,3645,3655,3640,1940
20230620,111800,4983597290,3645,3610,3655,3610,9789
20230620,111700,4948034115,3610,3590,3610,3585,4325
20230620,111600,4932482730,3585,3590,3590,3585,1511
20230620,111500,4927061660,3590,3575,3590,3575,1662
20230620,111400,4921104075,3560,3560,3560,3550,2007
20230620,111300,4913968090,3560,3565,3565,3560,964
20230620,111200,4910535860,3565,3560,3565,3560,1372
20230620,111100,4905650460,3575,3565,3575,3565,768
20230620,111000,4902912405,3580,3560,3580,3560,1306
20230620,110900,4898263025,3555,3565,3565,3555,699
20230620,110800,4895774850,3565,3580,3585,3560,3847
20230620,110700,4882015885,3580,3580,3580,3580,770
20230620,110600,4879259285,3580,3575,3580,3575,717
20230620,110500,4876694005,3575,3580,3580,3575,1190
20230620,110400,4872435825,3580,3580,3585,3575,194
20230620,110300,4871741440,3580,3580,3585,3580,775
20230620,110200,4868966915,3580,3565,3580,3565,1978
20230620,110100,4861897920,3560,3560,3560,3560,102
20230620,110000,4861534800,3560,3560,3560,3550,1297
20230620,105900,4856921620,3560,3560,3560,3555,57
20230620,105800,4856718960,3565,3550,3570,3550,442
20230620,105700,4855149315,3550,3535,3550,3535,203
20230620,105600,4854431030,3540,3545,3545,3540,113
20230620,105500,4854030845,3545,3530,3550,3520,6771
20230620,105400,4830137990,3535,3545,3550,3530,8518
20230620,105300,4800003075,3545,3555,3560,3545,2213
20230620,105200,4792140025,3550,3540,3580,3540,3160
20230620,105100,4780919180,3555,3555,3555,3525,27116
20230620,105000,4684977420,3550,3580,3580,3550,25755
20230620,104900,4593269145,3580,3580,3580,3580,4462
20230620,104800,4577295185,3580,3585,3585,3580,2484
20230620,104700,4568391520,3585,3585,3590,3585,2029
20230620,104600,4561117455,3590,3590,3590,3585,1280
20230620,104500,4556526515,3590,3590,3590,3590,602
20230620,104400,4554365335,3595,3590,3595,3590,19
20230620,104300,4554297035,3590,3590,3595,3585,808
20230620,104200,4551397535,3585,3585,3585,3585,0
20230620,104100,4551397535,3585,3585,3585,3585,806
20230620,104000,4548508025,3600,3585,3600,3585,916
20230620,103900,4545212165,3600,3590,3600,3590,2097
20230620,103800,4537681850,3590,3595,3595,3590,2059
20230620,103700,4530280235,3600,3605,3605,3600,217
20230620,103600,4529498970,3605,3595,3605,3595,497
20230620,103500,4527710445,3600,3600,3600,3595,314
20230620,103400,4526580125,3600,3595,3600,3590,1558
20230620,103300,4520975910,3595,3590,3595,3585,2900
20230620,103200,4510551405,3595,3590,3595,3585,478
20230620,103100,4508836955,3585,3585,3585,3585,884
20230620,103000,4505667815,3585,3580,3585,3580,3388
20230620,102900,4493529455,3585,3590,3590,3585,1149
20230620,102800,4489410285,3580,3590,3590,3580,332
20230620,102700,4488219405,3585,3585,3585,3580,931
20230620,102600,4484885145,3580,3585,3585,3580,1106
20230620,102500,4480922115,3585,3585,3590,3585,1162
20230620,102400,4476756270,3590,3590,3590,3585,4752
20230620,102300,4459700730,3590,3590,3590,3590,166
20230620,102200,4459104790,3595,3610,3610,3590,3552
20230620,102100,4446330100,3600,3605,3605,3600,2946
20230620,102000,4435722765,3610,3600,3625,3600,2580
20230620,101900,4426404600,3595,3580,3595,3575,2977
20230620,101800,4415742010,3580,3575,3585,3575,1392
20230620,101700,4410758395,3575,3585,3585,3570,16057
20230620,101600,4353313650,3600,3590,3600,3585,6742
20230620,101500,4329118530,3600,3605,3605,3590,2025
20230620,101400,4321829325,3605,3590,3605,3585,9585
20230620,101300,4287418240,3595,3640,3640,3585,10382
20230620,101200,4249986025,3650,3660,3680,3635,13307
20230620,101100,4201372015,3660,3670,3680,3655,14191
20230620,101000,4149290260,3670,3645,3685,3640,20618
20230620,100900,4073703345,3640,3620,3650,3615,8914
20230620,100800,4041250480,3625,3625,3625,3610,3547
20230620,100700,4028412580,3620,3610,3630,3600,3839
20230620,100600,4014533755,3600,3595,3615,3585,3267
20230620,100500,4002797740,3585,3605,3605,3585,7340
20230620,100400,3976408895,3605,3600,3605,3600,1562
20230620,100300,3970785395,3600,3605,3610,3600,8040
20230620,100200,3941833780,3610,3615,3615,3605,562
20230620,100100,3939805035,3620,3610,3620,3605,1415
20230620,100000,3934699535,3610,3635,3635,3610,834
20230620,095900,3931685915,3635,3625,3635,3615,1590
20230620,095800,3925929375,3625,3625,3625,3615,675
20230620,095700,3923484585,3625,3640,3645,3625,5729
20230620,095600,3902614280,3615,3645,3645,3615,4534
20230620,095500,3886193780,3645,3630,3645,3615,4111
20230620,095400,3871249670,3600,3630,3630,3600,6284
20230620,095300,3848545375,3630,3630,3635,3630,2117
20230620,095200,3840859220,3630,3640,3640,3630,1484
20230620,095100,3835463535,3640,3610,3645,3610,4533
20230620,095000,3818991215,3610,3610,3610,3605,153
20230620,094900,3818439185,3610,3605,3610,3600,3156
20230620,094800,3807075250,3605,3605,3610,3600,7153
20230620,094700,3781317255,3605,3605,3605,3600,3047
20230620,094600,3770338625,3605,3630,3630,3605,1985
20230620,094500,3763168925,3635,3615,3635,3605,794
20230620,094400,3760297205,3615,3620,3640,3610,2171
20230620,094300,3752420770,3620,3605,3630,3605,938
20230620,094200,3749022665,3605,3610,3615,3605,3290
20230620,094100,3737155975,3610,3615,3615,3605,3381
20230620,094000,3724951265,3615,3600,3615,3590,4972
20230620,093900,3707024575,3600,3575,3600,3575,11108
20230620,093800,3667226470,3575,3575,3575,3550,10951
20230620,093700,3628217355,3575,3600,3620,3560,39695
20230620,093600,3486268105,3600,3640,3645,3600,26940
20230620,093500,3388850760,3645,3635,3645,3630,9136
20230620,093400,3355650885,3640,3645,3645,3630,9077
20230620,093300,3322615320,3640,3660,3660,3630,14482
20230620,093200,3269872135,3655,3660,3675,3640,27071
20230620,093100,3171008900,3665,3695,3705,3660,21551
20230620,093000,3091572665,3690,3730,3730,3680,26890
20230620,092900,2991887210,3725,3715,3745,3715,17169
20230620,092800,2927819075,3720,3720,3745,3715,44582
20230620,092700,2761507295,3715,3720,3725,3705,8118
20230620,092600,2731307435,3720,3705,3720,3690,8751
20230620,092500,2698890165,3700,3715,3730,3700,20844
20230620,092400,2621463915,3710,3695,3715,3685,6961
20230620,092300,2595696795,3695,3710,3710,3675,12569
20230620,092200,2549291870,3710,3700,3725,3700,20430
20230620,092100,2473399430,3700,3735,3735,3695,25007
20230620,092000,2380527370,3720,3745,3750,3715,74805
20230620,091900,2100982180,3745,3680,3750,3650,51287
20230620,091800,1910848625,3680,3655,3680,3655,11216
20230620,091700,1869706150,3655,3650,3665,3650,4790
20230620,091600,1852167350,3665,3645,3670,3645,6473
20230620,091500,1828482110,3640,3615,3650,3600,9269
20230620,091400,1794832055,3620,3645,3645,3600,9902
20230620,091300,1759095370,3640,3585,3650,3580,14790
20230620,091200,1705537330,3585,3570,3590,3565,7314
20230620,091100,1679380025,3570,3575,3595,3565,7883
20230620,091000,1651214115,3575,3585,3590,3545,48657
20230620,090900,1477689730,3590,3620,3625,3590,18137
20230620,090800,1412377195,3615,3635,3650,3615,8008
20230620,090700,1383312420,3650,3650,3670,3610,16339
20230620,090600,1323805645,3650,3610,3650,3605,11287
20230620,090500,1282880890,3610,3610,3635,3605,11278
20230620,090400,1242028280,3610,3610,3635,3600,14923
20230620,090300,1188159800,3605,3640,3685,3600,30757
20230620,090200,1076149465,3640,3720,3720,3610,50614
20230620,090100,890881795,3725,3690,3795,3690,140249
20230620,090000,365154170,3690,3675,3710,3590,99479