KissMeData/016740/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200700,3442027165,4145,4145,4145,4145,24527
20230620,200600,3442027165,4145,4145,4145,4145,0
20230620,200500,3442027165,4145,4145,4145,4145,0
20230620,200400,3442027165,4145,4145,4145,4145,0
20230620,200300,3442027165,4145,4145,4145,4145,0
20230620,200200,3442027165,4145,4145,4145,4145,0
20230620,200100,3442027165,4145,4145,4145,4145,0
20230620,200000,3442027165,4145,4145,4145,4145,0
20230620,195900,3442027165,4145,4145,4145,4145,0
20230620,195800,3442027165,4145,4145,4145,4145,0
20230620,195700,3442027165,4145,4145,4145,4145,0
20230620,195600,3442027165,4145,4145,4145,4145,0
20230620,195500,3442027165,4145,4145,4145,4145,0
20230620,195400,3442027165,4145,4145,4145,4145,0
20230620,195300,3442027165,4145,4145,4145,4145,0
20230620,195200,3442027165,4145,4145,4145,4145,0
20230620,195100,3442027165,4145,4145,4145,4145,0
20230620,195000,3442027165,4145,4145,4145,4145,0
20230620,194900,3442027165,4145,4145,4145,4145,0
20230620,194800,3442027165,4145,4145,4145,4145,0
20230620,194700,3442027165,4145,4145,4145,4145,0
20230620,194600,3442027165,4145,4145,4145,4145,0
20230620,194500,3442027165,4145,4145,4145,4145,0
20230620,194400,3442027165,4145,4145,4145,4145,0
20230620,194300,3442027165,4145,4145,4145,4145,0
20230620,194200,3442027165,4145,4145,4145,4145,0
20230620,194100,3442027165,4145,4145,4145,4145,0
20230620,194000,3442027165,4145,4145,4145,4145,0
20230620,193900,3442027165,4145,4145,4145,4145,0
20230620,193800,3442027165,4145,4145,4145,4145,0
20230620,193700,3442027165,4145,4145,4145,4145,24527
20230620,193600,3442027165,4145,4145,4145,4145,0
20230620,193500,3442027165,4145,4145,4145,4145,0
20230620,193400,3442027165,4145,4145,4145,4145,0
20230620,193300,3442027165,4145,4145,4145,4145,0
20230620,193200,3442027165,4145,4145,4145,4145,0
20230620,193100,3442027165,4145,4145,4145,4145,0
20230620,193000,3442027165,4145,4145,4145,4145,0
20230620,192900,3442027165,4145,4145,4145,4145,0
20230620,192800,3442027165,4145,4145,4145,4145,0
20230620,192700,3442027165,4145,4145,4145,4145,0
20230620,192600,3442027165,4145,4145,4145,4145,0
20230620,192500,3442027165,4145,4145,4145,4145,0
20230620,192400,3442027165,4145,4145,4145,4145,0
20230620,192300,3442027165,4145,4145,4145,4145,0
20230620,192200,3442027165,4145,4145,4145,4145,0
20230620,192100,3442027165,4145,4145,4145,4145,0
20230620,192000,3442027165,4145,4145,4145,4145,0
20230620,191900,3442027165,4145,4145,4145,4145,0
20230620,191800,3442027165,4145,4145,4145,4145,0
20230620,191700,3442027165,4145,4145,4145,4145,0
20230620,191600,3442027165,4145,4145,4145,4145,0
20230620,191500,3442027165,4145,4145,4145,4145,0
20230620,191400,3442027165,4145,4145,4145,4145,0
20230620,191300,3442027165,4145,4145,4145,4145,0
20230620,191200,3442027165,4145,4145,4145,4145,0
20230620,191100,3442027165,4145,4145,4145,4145,0
20230620,191000,3442027165,4145,4145,4145,4145,0
20230620,190900,3442027165,4145,4145,4145,4145,0
20230620,190800,3442027165,4145,4145,4145,4145,0
20230620,190700,3442027165,4145,4145,4145,4145,24527
20230620,190600,3442027165,4145,4145,4145,4145,0
20230620,190500,3442027165,4145,4145,4145,4145,0
20230620,190400,3442027165,4145,4145,4145,4145,0
20230620,190300,3442027165,4145,4145,4145,4145,0
20230620,190200,3442027165,4145,4145,4145,4145,0
20230620,190100,3442027165,4145,4145,4145,4145,0
20230620,190000,3442027165,4145,4145,4145,4145,0
20230620,185900,3442027165,4145,4145,4145,4145,0
20230620,185800,3442027165,4145,4145,4145,4145,0
20230620,185700,3442027165,4145,4145,4145,4145,0
20230620,185600,3442027165,4145,4145,4145,4145,0
20230620,185500,3442027165,4145,4145,4145,4145,0
20230620,185400,3442027165,4145,4145,4145,4145,0
20230620,185300,3442027165,4145,4145,4145,4145,0
20230620,185200,3442027165,4145,4145,4145,4145,0
20230620,185100,3442027165,4145,4145,4145,4145,0
20230620,185000,3442027165,4145,4145,4145,4145,0
20230620,184900,3442027165,4145,4145,4145,4145,0
20230620,184800,3442027165,4145,4145,4145,4145,0
20230620,184700,3442027165,4145,4145,4145,4145,0
20230620,184600,3442027165,4145,4145,4145,4145,0
20230620,184500,3442027165,4145,4145,4145,4145,0
20230620,184400,3442027165,4145,4145,4145,4145,0
20230620,184300,3442027165,4145,4145,4145,4145,0
20230620,184200,3442027165,4145,4145,4145,4145,0
20230620,184100,3442027165,4145,4145,4145,4145,0
20230620,184000,3442027165,4145,4145,4145,4145,0
20230620,183900,3442027165,4145,4145,4145,4145,0
20230620,183800,3442027165,4145,4145,4145,4145,0
20230620,183700,3442027165,4145,4145,4145,4145,24527
20230620,183600,3442027165,4145,4145,4145,4145,0
20230620,183500,3442027165,4145,4145,4145,4145,0
20230620,183400,3442027165,4145,4145,4145,4145,0
20230620,183300,3442027165,4145,4145,4145,4145,0
20230620,183200,3442027165,4145,4145,4145,4145,0
20230620,183100,3442027165,4145,4145,4145,4145,0
20230620,183000,3442027165,4145,4145,4145,4145,0
20230620,182900,3442027165,4145,4145,4145,4145,0
20230620,182800,3442027165,4145,4145,4145,4145,0
20230620,182700,3442027165,4145,4145,4145,4145,0
20230620,182600,3442027165,4145,4145,4145,4145,0
20230620,182500,3442027165,4145,4145,4145,4145,0
20230620,182400,3442027165,4145,4145,4145,4145,0
20230620,182300,3442027165,4145,4145,4145,4145,0
20230620,182200,3442027165,4145,4145,4145,4145,0
20230620,182100,3442027165,4145,4145,4145,4145,0
20230620,182000,3442027165,4145,4145,4145,4145,0
20230620,181900,3442027165,4145,4145,4145,4145,0
20230620,181800,3442027165,4145,4145,4145,4145,0
20230620,181700,3442027165,4145,4145,4145,4145,0
20230620,181600,3442027165,4145,4145,4145,4145,0
20230620,181500,3442027165,4145,4145,4145,4145,0
20230620,181400,3442027165,4145,4145,4145,4145,0
20230620,181300,3442027165,4145,4145,4145,4145,0
20230620,181200,3442027165,4145,4145,4145,4145,0
20230620,181100,3442027165,4145,4145,4145,4145,0
20230620,181000,3442027165,4145,4145,4145,4145,0
20230620,180900,3442027165,4145,4145,4145,4145,0
20230620,180800,3442027165,4145,4145,4145,4145,0
20230620,180700,3442027165,4145,4145,4145,4145,24527
20230620,180600,3442027165,4145,4145,4145,4145,0
20230620,180500,3442027165,4145,4145,4145,4145,0
20230620,180400,3442027165,4145,4145,4145,4145,0
20230620,180300,3442027165,4145,4145,4145,4145,0
20230620,180200,3442027165,4145,4145,4145,4145,0
20230620,180100,3442027165,4145,4145,4145,4145,0
20230620,180000,3442027165,4145,4145,4145,4145,0
20230620,175900,3442027165,4145,4145,4145,4145,0
20230620,175800,3442027165,4145,4145,4145,4145,0
20230620,175700,3442027165,4145,4145,4145,4145,0
20230620,175600,3442027165,4145,4145,4145,4145,0
20230620,175500,3442027165,4145,4145,4145,4145,0
20230620,175400,3442027165,4145,4145,4145,4145,0
20230620,175300,3442027165,4145,4145,4145,4145,0
20230620,175200,3442027165,4145,4145,4145,4145,0
20230620,175100,3442027165,4145,4145,4145,4145,0
20230620,175000,3442027165,4145,4145,4145,4145,0
20230620,174900,3442027165,4145,4145,4145,4145,0
20230620,174800,3442027165,4145,4145,4145,4145,0
20230620,174700,3442027165,4145,4145,4145,4145,0
20230620,174600,3442027165,4145,4145,4145,4145,0
20230620,174500,3442027165,4145,4145,4145,4145,0
20230620,174400,3442027165,4145,4145,4145,4145,0
20230620,174300,3442027165,4145,4145,4145,4145,0
20230620,174200,3442027165,4145,4145,4145,4145,0
20230620,174100,3442027165,4145,4145,4145,4145,0
20230620,174000,3442027165,4145,4145,4145,4145,0
20230620,173900,3442027165,4145,4145,4145,4145,0
20230620,173800,3442027165,4145,4145,4145,4145,0
20230620,173700,3442027165,4145,4145,4145,4145,24527
20230620,173600,3442027165,4145,4145,4145,4145,0
20230620,173500,3442027165,4145,4145,4145,4145,0
20230620,173400,3442027165,4145,4145,4145,4145,0
20230620,173300,3442027165,4145,4145,4145,4145,0
20230620,173200,3442027165,4145,4145,4145,4145,0
20230620,173100,3442027165,4145,4145,4145,4145,0
20230620,173000,3442027165,4145,4145,4145,4145,0
20230620,172900,3442027165,4145,4145,4145,4145,0
20230620,172800,3442027165,4145,4145,4145,4145,0
20230620,172700,3442027165,4145,4145,4145,4145,0
20230620,172600,3442027165,4145,4145,4145,4145,0
20230620,172500,3442027165,4145,4145,4145,4145,0
20230620,172400,3442027165,4145,4145,4145,4145,0
20230620,172300,3442027165,4145,4145,4145,4145,0
20230620,172200,3442027165,4145,4145,4145,4145,0
20230620,172100,3442027165,4145,4145,4145,4145,0
20230620,172000,3442027165,4145,4145,4145,4145,0
20230620,171900,3442027165,4145,4145,4145,4145,0
20230620,171800,3442027165,4145,4145,4145,4145,0
20230620,171700,3442027165,4145,4145,4145,4145,0
20230620,171600,3442027165,4145,4145,4145,4145,0
20230620,171500,3442027165,4145,4145,4145,4145,0
20230620,171400,3442027165,4145,4145,4145,4145,0
20230620,171300,3442027165,4145,4145,4145,4145,0
20230620,171200,3442027165,4145,4145,4145,4145,0
20230620,171100,3442027165,4145,4145,4145,4145,0
20230620,171000,3442027165,4145,4145,4145,4145,0
20230620,170900,3442027165,4145,4145,4145,4145,0
20230620,170800,3442027165,4145,4145,4145,4145,0
20230620,170700,3442027165,4145,4145,4145,4145,24527
20230620,170600,3442027165,4145,4145,4145,4145,0
20230620,170500,3442027165,4145,4145,4145,4145,0
20230620,170400,3442027165,4145,4145,4145,4145,0
20230620,170300,3442027165,4145,4145,4145,4145,0
20230620,170200,3442027165,4145,4145,4145,4145,0
20230620,170100,3442027165,4145,4145,4145,4145,0
20230620,170000,3442027165,4145,4145,4145,4145,0
20230620,165900,3442027165,4145,4145,4145,4145,0
20230620,165800,3442027165,4145,4145,4145,4145,0
20230620,165700,3442027165,4145,4145,4145,4145,0
20230620,165600,3442027165,4145,4145,4145,4145,0
20230620,165500,3442027165,4145,4145,4145,4145,0
20230620,165400,3442027165,4145,4145,4145,4145,0
20230620,165300,3442027165,4145,4145,4145,4145,0
20230620,165200,3442027165,4145,4145,4145,4145,0
20230620,165100,3442027165,4145,4145,4145,4145,0
20230620,165000,3442027165,4145,4145,4145,4145,0
20230620,164900,3442027165,4145,4145,4145,4145,0
20230620,164800,3442027165,4145,4145,4145,4145,0
20230620,164700,3442027165,4145,4145,4145,4145,0
20230620,164600,3442027165,4145,4145,4145,4145,0
20230620,164500,3442027165,4145,4145,4145,4145,0
20230620,164400,3442027165,4145,4145,4145,4145,0
20230620,164300,3442027165,4145,4145,4145,4145,0
20230620,164200,3442027165,4145,4145,4145,4145,0
20230620,164100,3442027165,4145,4145,4145,4145,0
20230620,164000,3442027165,4145,4145,4145,4145,0
20230620,163900,3442027165,4145,4145,4145,4145,0
20230620,163800,3442027165,4145,4145,4145,4145,0
20230620,163700,3442027165,4145,4145,4145,4145,24527
20230620,163600,3442027165,4145,4145,4145,4145,0
20230620,163500,3442027165,4145,4145,4145,4145,0
20230620,163400,3442027165,4145,4145,4145,4145,0
20230620,163300,3442027165,4145,4145,4145,4145,0
20230620,163200,3442027165,4145,4145,4145,4145,0
20230620,163100,3442027165,4145,4145,4145,4145,0
20230620,163000,3442027165,4145,4145,4145,4145,0
20230620,162900,3442027165,4145,4145,4145,4145,0
20230620,162800,3442027165,4145,4145,4145,4145,0
20230620,162700,3442027165,4145,4145,4145,4145,0
20230620,162600,3442027165,4145,4145,4145,4145,0
20230620,162500,3442027165,4145,4145,4145,4145,0
20230620,162400,3442027165,4145,4145,4145,4145,0
20230620,162300,3442027165,4145,4145,4145,4145,0
20230620,162200,3442027165,4145,4145,4145,4145,0
20230620,162100,3442027165,4145,4145,4145,4145,0
20230620,162000,3442027165,4145,4145,4145,4145,0
20230620,161900,3442027165,4145,4145,4145,4145,0
20230620,161800,3442027165,4145,4145,4145,4145,0
20230620,161700,3442027165,4145,4145,4145,4145,0
20230620,161600,3442027165,4145,4145,4145,4145,0
20230620,161500,3442027165,4145,4145,4145,4145,0
20230620,161400,3442027165,4145,4145,4145,4145,0
20230620,161300,3442027165,4145,4145,4145,4145,0
20230620,161200,3442027165,4145,4145,4145,4145,0
20230620,161100,3442027165,4145,4145,4145,4145,0
20230620,161000,3442027165,4145,4145,4145,4145,0
20230620,160900,3442027165,4145,4145,4145,4145,0
20230620,160800,3442027165,4145,4145,4145,4145,0
20230620,160700,3442027165,4145,4145,4145,4145,24527
20230620,160600,3442027165,4145,4145,4145,4145,0
20230620,160500,3442027165,4145,4145,4145,4145,0
20230620,160400,3442027165,4145,4145,4145,4145,0
20230620,160300,3442027165,4145,4145,4145,4145,0
20230620,160200,3442027165,4145,4145,4145,4145,0
20230620,160100,3442027165,4145,4145,4145,4145,0
20230620,160000,3442027165,4145,4145,4145,4145,0
20230620,155900,3442027165,4145,4145,4145,4145,0
20230620,155800,3442027165,4145,4145,4145,4145,0
20230620,155700,3442027165,4145,4145,4145,4145,0
20230620,155600,3442027165,4145,4145,4145,4145,0
20230620,155500,3442027165,4145,4145,4145,4145,0
20230620,155400,3442027165,4145,4145,4145,4145,0
20230620,155300,3442027165,4145,4145,4145,4145,0
20230620,155200,3442027165,4145,4145,4145,4145,0
20230620,155100,3442027165,4145,4145,4145,4145,0
20230620,155000,3442027165,4145,4145,4145,4145,0
20230620,154900,3442027165,4145,4145,4145,4145,0
20230620,154800,3442027165,4145,4145,4145,4145,0
20230620,154700,3442027165,4145,4145,4145,4145,0
20230620,154600,3442027165,4145,4145,4145,4145,0
20230620,154500,3442027165,4145,4145,4145,4145,0
20230620,154400,3442027165,4145,4145,4145,4145,0
20230620,154300,3442027165,4145,4145,4145,4145,0
20230620,154200,3442027165,4145,4145,4145,4145,0
20230620,154100,3442027165,4145,4145,4145,4145,0
20230620,154000,3442027165,4145,4145,4145,4145,0
20230620,153900,3442027165,4145,4145,4145,4145,0
20230620,153800,3442027165,4145,4145,4145,4145,0
20230620,153700,3442027165,4145,4145,4145,4145,24527
20230620,153600,3442027165,4145,4145,4145,4145,0
20230620,153500,3442027165,4145,4145,4145,4145,0
20230620,153400,3442027165,4145,4145,4145,4145,0
20230620,153300,3442027165,4145,4145,4145,4145,0
20230620,153200,3442027165,4145,4145,4145,4145,0
20230620,153100,3442027165,4145,4145,4145,4145,0
20230620,153000,3442027165,4145,4145,4145,4145,24527
20230620,152900,3340362750,4155,4155,4155,4155,0
20230620,152800,3340362750,4155,4155,4155,4155,0
20230620,152700,3340362750,4155,4155,4155,4155,0
20230620,152600,3340362750,4155,4155,4155,4155,0
20230620,152500,3340362750,4155,4155,4155,4155,0
20230620,152400,3340362750,4155,4155,4155,4155,0
20230620,152300,3340362750,4155,4155,4155,4155,0
20230620,152200,3340362750,4155,4155,4155,4155,0
20230620,152100,3340362750,4155,4155,4155,4155,0
20230620,152000,3340362750,4155,4155,4155,4155,0
20230620,151900,3340362750,4155,4150,4155,4145,2488
20230620,151800,3330036220,4145,4160,4160,4145,3686
20230620,151700,3314739715,4160,4150,4160,4150,6492
20230620,151600,3287786485,4150,4150,4150,4150,429
20230620,151500,3286006135,4150,4145,4150,4145,132
20230620,151400,3285458990,4145,4150,4150,4145,1095
20230620,151300,3280914745,4145,4150,4150,4145,171
20230620,151200,3280205395,4145,4145,4150,4145,420
20230620,151100,3278462690,4140,4150,4150,4140,4549
20230620,151000,3259606965,4150,4155,4160,4150,2479
20230620,150900,3249309640,4155,4150,4155,4145,1089
20230620,150800,3244792725,4150,4150,4150,4150,3096
20230620,150700,3231944325,4140,4145,4150,4140,4190
20230620,150600,3214578060,4145,4150,4150,4145,5057
20230620,150500,3193608835,4150,4155,4155,4145,1244
20230620,150400,3188446095,4155,4150,4160,4150,5408
20230620,150300,3165995805,4150,4155,4155,4150,2208
20230620,150200,3156827775,4155,4155,4155,4150,1198
20230620,150100,3151850535,4145,4145,4160,4145,7355
20230620,150000,3121305195,4150,4145,4155,4140,1959
20230620,145900,3113178185,4145,4145,4150,4145,2561
20230620,145800,3102558480,4150,4145,4150,4145,1765
20230620,145700,3095236230,4145,4140,4145,4140,1646
20230620,145600,3088416060,4140,4145,4145,4140,280
20230620,145500,3087256150,4145,4150,4150,4140,1282
20230620,145400,3081940630,4150,4155,4155,4150,7710
20230620,145300,3049939170,4155,4155,4155,4150,1137
20230620,145200,3045218180,4155,4155,4155,4155,296
20230620,145100,3043988300,4155,4155,4155,4155,450
20230620,145000,3042118550,4150,4150,4150,4145,2518
20230620,144900,3031669025,4145,4140,4145,4140,466
20230620,144800,3029737755,4140,4145,4145,4140,952
20230620,144700,3025795265,4140,4140,4145,4140,1875
20230620,144600,3018024390,4135,4140,4140,4135,399
20230620,144500,3016372540,4140,4145,4145,4140,1492
20230620,144400,3010195640,4145,4140,4145,4140,211
20230620,144300,3009322045,4140,4140,4140,4140,0
20230620,144200,3009322045,4140,4145,4145,4135,1051
20230620,144100,3004970065,4145,4140,4145,4135,2974
20230620,144000,2992647945,4140,4135,4140,4135,1702
20230620,143900,2985601915,4135,4135,4135,4135,100
20230620,143800,2985188415,4135,4130,4135,4130,1411
20230620,143700,2979358395,4130,4130,4130,4130,1307
20230620,143600,2973960485,4130,4125,4130,4125,1822
20230620,143500,2966435845,4125,4130,4130,4125,558
20230620,143400,2964131310,4130,4130,4130,4125,2582
20230620,143300,2953479585,4125,4135,4135,4125,4319
20230620,143200,2935642265,4140,4135,4140,4135,366
20230620,143100,2934128360,4140,4140,4140,4135,1212
20230620,143000,2929116725,4130,4135,4145,4130,2262
20230620,142900,2919767950,4135,4135,4135,4135,596
20230620,142800,2917303490,4135,4140,4150,4135,532
20230620,142700,2915102630,4140,4140,4140,4140,586
20230620,142600,2912676590,4140,4140,4140,4140,42
20230620,142500,2912502710,4140,4135,4140,4135,112
20230620,142400,2912039430,4140,4140,4140,4130,1066
20230620,142300,2907634315,4130,4135,4135,4130,1217
20230620,142200,2902604755,4140,4140,4140,4140,3
20230620,142100,2902592335,4135,4140,4140,4135,516
20230620,142000,2900458045,4135,4135,4135,4135,100
20230620,141900,2900044545,4135,4135,4135,4135,51
20230620,141800,2899833660,4135,4135,4135,4130,200
20230620,141700,2899007160,4135,4140,4140,4135,477
20230620,141600,2897034745,4140,4145,4150,4140,2052
20230620,141500,2888531245,4150,4150,4150,4150,572
20230620,141400,2886157445,4150,4150,4150,4150,296
20230620,141300,2884929045,4150,4150,4150,4150,1097
20230620,141200,2880376495,4150,4150,4150,4150,1993
20230620,141100,2872105545,4150,4150,4150,4150,111
20230620,141000,2871644895,4150,4145,4150,4140,1388
20230620,140900,2865887050,4145,4145,4150,4145,1528
20230620,140800,2859551000,4145,4140,4145,4140,401
20230620,140700,2857890855,4140,4140,4140,4140,368
20230620,140600,2856367335,4140,4140,4140,4140,179
20230620,140500,2855626275,4140,4140,4140,4140,110
20230620,140400,2855170875,4140,4140,4140,4140,715
20230620,140300,2852210775,4140,4135,4140,4135,2
20230620,140200,2852202500,4130,4135,4140,4130,4351
20230620,140100,2834224450,4140,4145,4145,4135,1123
20230620,140000,2829577470,4140,4140,4140,4140,2192
20230620,135900,2820502590,4145,4145,4145,4145,102
20230620,135800,2820079800,4140,4140,4140,4140,781
20230620,135700,2816846460,4135,4140,4140,4135,211
20230620,135600,2815973925,4140,4140,4140,4140,1
20230620,135500,2815969785,4140,4135,4140,4135,206
20230620,135400,2815117950,4130,4130,4130,4130,0
20230620,135300,2815117950,4130,4135,4135,4130,771
20230620,135200,2811929905,4135,4135,4135,4135,502
20230620,135100,2809854135,4130,4130,4135,4130,1062
20230620,135000,2805467280,4130,4140,4140,4130,121
20230620,134900,2804966990,4140,4140,4140,4130,6251
20230620,134800,2779115300,4140,4140,4140,4140,200
20230620,134700,2778287300,4140,4135,4140,4135,43
20230620,134600,2778109330,4140,4140,4140,4140,2207
20230620,134500,2768972350,4145,4140,4145,4140,469
20230620,134400,2767030325,4145,4130,4145,4130,422
20230620,134300,2765283935,4135,4130,4135,4130,175
20230620,134200,2764560530,4130,4125,4130,4125,265
20230620,134100,2763466115,4125,4130,4130,4125,435
20230620,134000,2761671690,4130,4130,4130,4125,1561
20230620,133900,2755231350,4130,4125,4130,4125,134
20230620,133800,2754678580,4130,4130,4130,4125,507
20230620,133700,2752587185,4125,4120,4125,4120,4055
20230620,133600,2735866750,4120,4125,4125,4120,1571
20230620,133500,2729387880,4120,4125,4130,4120,7586
20230620,133400,2698124630,4130,4135,4135,4125,5323
20230620,133300,2676157905,4135,4135,4135,4135,522
20230620,133200,2673999435,4140,4140,4140,4140,58
20230620,133100,2673759315,4135,4135,4145,4135,3671
20230620,133000,2658567530,4135,4140,4140,4135,2133
20230620,132900,2649746005,4140,4135,4150,4135,658
20230620,132800,2647022725,4150,4140,4150,4135,4161
20230620,132700,2629796225,4140,4150,4150,4140,28
20230620,132600,2629680045,4150,4155,4155,4140,918
20230620,132500,2625868560,4150,4155,4155,4150,316
20230620,132400,2624556740,4155,4150,4155,4150,819
20230620,132300,2621157685,4150,4150,4150,4145,2120
20230620,132200,2612370095,4150,4150,4155,4145,389
20230620,132100,2610756015,4155,4155,4155,4155,47
20230620,132000,2610560730,4155,4145,4155,4145,115
20230620,131900,2610084005,4150,4150,4150,4150,695
20230620,131800,2607199755,4150,4145,4150,4145,949
20230620,131700,2603264490,4145,4140,4145,4140,165
20230620,131600,2602581365,4145,4145,4145,4145,50
20230620,131500,2602374115,4150,4150,4150,4150,6
20230620,131400,2602349215,4150,4150,4150,4145,1374
20230620,131300,2596653660,4145,4140,4145,4140,454
20230620,131200,2594771935,4140,4140,4145,4130,9438
20230620,131100,2555750550,4140,4145,4145,4140,3800
20230620,131000,2540015925,4145,4150,4150,4145,2594
20230620,130900,2529263415,4155,4150,4155,4150,1302
20230620,130800,2523860105,4155,4150,4155,4150,277
20230620,130700,2522710550,4155,4150,4155,4150,710
20230620,130600,2519762750,4150,4150,4150,4150,138
20230620,130500,2519190050,4160,4150,4160,4150,104
20230620,130400,2518757450,4150,4155,4155,4150,2327
20230620,130300,2509093775,4160,4160,4160,4160,0
20230620,130200,2509093775,4160,4160,4160,4160,20
20230620,130100,2509010575,4160,4165,4165,4160,2118
20230620,130000,2500193920,4165,4165,4165,4165,78
20230620,125900,2499869050,4160,4160,4160,4160,262
20230620,125800,2498779130,4160,4165,4165,4160,3
20230620,125700,2498766645,4160,4165,4165,4160,440
20230620,125600,2496935995,4165,4165,4165,4160,1305
20230620,125500,2491506940,4165,4160,4165,4160,721
20230620,125400,2488507080,4160,4160,4160,4160,702
20230620,125300,2485586760,4160,4155,4160,4155,23
20230620,125200,2485491190,4155,4150,4155,4150,292
20230620,125100,2484278900,4150,4150,4150,4150,387
20230620,125000,2482672850,4155,4150,4155,4150,630
20230620,124900,2480058200,4150,4150,4150,4150,127
20230620,124800,2479531150,4155,4155,4155,4145,65
20230620,124700,2479261085,4145,4150,4150,4145,1030
20230620,124600,2474989630,4155,4155,4155,4155,841
20230620,124500,2471495275,4155,4155,4155,4155,3
20230620,124400,2471482810,4155,4155,4155,4155,101
20230620,124300,2471063155,4140,4155,4155,4140,1139
20230620,124200,2466346655,4145,4145,4165,4140,2151
20230620,124100,2457440715,4140,4150,4150,4140,10674
20230620,124000,2413182405,4160,4160,4160,4160,4
20230620,123900,2413165765,4145,4150,4150,4145,1325
20230620,123800,2407672635,4145,4150,4150,4145,1023
20230620,123700,2403429505,4150,4160,4160,4150,1130
20230620,123600,2398738515,4160,4160,4160,4160,507
20230620,123500,2396629395,4160,4145,4160,4145,521
20230620,123400,2394469675,4160,4160,4160,4145,943
20230620,123300,2390558270,4160,4150,4160,4150,185
20230620,123200,2389789780,4160,4150,4160,4145,3870
20230620,123100,2373740570,4155,4155,4160,4145,16002
20230620,123000,2307318670,4160,4155,4160,4155,2582
20230620,122900,2296590410,4160,4165,4165,4160,1276
20230620,122800,2291282170,4155,4165,4165,4155,4742
20230620,122700,2271560305,4165,4165,4165,4165,66
20230620,122600,2271285415,4165,4165,4165,4165,853
20230620,122500,2267732670,4165,4165,4165,4165,100
20230620,122400,2267316170,4165,4165,4165,4165,141
20230620,122300,2266728905,4165,4160,4165,4155,1086
20230620,122200,2262211395,4160,4160,4160,4160,276
20230620,122100,2261063235,4160,4160,4160,4160,60
20230620,122000,2260813635,4160,4160,4160,4160,407
20230620,121900,2259120515,4160,4165,4165,4160,3143
20230620,121800,2246045490,4160,4160,4165,4160,500
20230620,121700,2243965300,4160,4160,4160,4160,263
20230620,121600,2242871220,4165,4160,4165,4155,381
20230620,121500,2241287710,4165,4165,4165,4165,31
20230620,121400,2241158595,4160,4155,4160,4155,3681
20230620,121300,2225863045,4155,4160,4165,4155,988
20230620,121200,2221756690,4160,4160,4160,4160,1154
20230620,121100,2216956050,4170,4170,4170,4170,33
20230620,121000,2216818440,4170,4170,4170,4160,249
20230620,120900,2215781100,4160,4160,4160,4160,543
20230620,120800,2213522220,4160,4165,4165,4160,3778
20230620,120700,2197797625,4165,4170,4170,4165,148
20230620,120600,2197180765,4170,4160,4175,4160,21
20230620,120500,2197093380,4175,4170,4175,4160,6583
20230620,120400,2169681410,4175,4170,4175,4170,14
20230620,120300,2169622970,4170,4170,4170,4165,47
20230620,120200,2169426985,4170,4170,4170,4170,136
20230620,120100,2168859865,4170,4170,4170,4170,5202
20230620,120000,2147167525,4170,4175,4175,4170,1150
20230620,115900,2142372020,4170,4170,4170,4170,1
20230620,115800,2142367850,4175,4175,4175,4175,39
20230620,115700,2142205025,4160,4165,4165,4160,2089
20230620,115600,2133509020,4165,4165,4165,4160,106
20230620,115500,2133067535,4165,4165,4165,4165,94
20230620,115400,2132676025,4165,4165,4165,4165,333
20230620,115300,2131289080,4165,4165,4180,4160,1182
20230620,115200,2126371220,4165,4165,4165,4165,600
20230620,115100,2123872220,4165,4165,4165,4165,202
20230620,115000,2123030890,4165,4180,4180,4165,1135
20230620,114900,2118303450,4160,4165,4170,4160,7341
20230620,114800,2087737515,4165,4165,4165,4165,1393
20230620,114700,2081935670,4160,4160,4160,4160,21
20230620,114600,2081848310,4185,4175,4185,4155,13767
20230620,114500,2024566770,4185,4170,4185,4170,481
20230620,114400,2022559545,4175,4175,4175,4175,524
20230620,114300,2020371845,4190,4190,4190,4190,11
20230620,114200,2020325755,4180,4180,4180,4175,1370
20230620,114100,2014599790,4190,4180,4190,4180,233
20230620,114000,2013623840,4190,4190,4190,4190,10
20230620,113900,2013581940,4190,4190,4190,4190,154
20230620,113800,2012936680,4190,4190,4190,4190,33
20230620,113700,2012798410,4190,4190,4190,4180,31
20230620,113600,2012668550,4180,4180,4180,4180,880
20230620,113500,2008990150,4180,4195,4195,4180,215
20230620,113400,2008091250,4195,4195,4195,4195,2
20230620,113300,2008082860,4195,4180,4195,4180,337
20230620,113200,2006673135,4185,4200,4200,4185,398
20230620,113100,2005004075,4200,4195,4200,4170,1851
20230620,113000,1997245475,4170,4165,4170,4160,7803
20230620,112900,1964762225,4170,4175,4175,4160,19783
20230620,112800,1882299340,4180,4185,4185,4180,11812
20230620,112700,1832901395,4185,4185,4185,4185,320
20230620,112600,1831562195,4185,4185,4195,4185,583
20230620,112500,1829119830,4185,4195,4195,4185,111
20230620,112400,1828655185,4195,4190,4195,4190,3
20230620,112300,1828642610,4185,4190,4190,4185,1110
20230620,112200,1823997255,4190,4190,4190,4190,1004
20230620,112100,1819790495,4190,4190,4190,4190,5
20230620,112000,1819769545,4190,4190,4190,4190,715
20230620,111900,1816773695,4195,4195,4195,4195,129
20230620,111800,1816232540,4190,4200,4200,4190,202
20230620,111700,1815385650,4190,4205,4205,4190,55
20230620,111600,1815154975,4205,4205,4205,4205,0
20230620,111500,1815154975,4205,4205,4205,4205,2
20230620,111400,1815146565,4190,4190,4190,4190,20
20230620,111300,1815062765,4205,4205,4205,4205,0
20230620,111200,1815062765,4205,4205,4205,4205,1
20230620,111100,1815058560,4185,4205,4205,4185,113
20230620,111000,1814583415,4205,4205,4205,4205,0
20230620,110900,1814583415,4205,4200,4205,4185,3319
20230620,110800,1800683080,4200,4200,4200,4200,170
20230620,110700,1799969080,4200,4185,4200,4185,550
20230620,110600,1797665335,4185,4200,4200,4185,3006
20230620,110500,1785085135,4185,4205,4205,4185,4117
20230620,110400,1767821485,4200,4200,4200,4200,0
20230620,110300,1767821485,4200,4205,4205,4200,21
20230620,110200,1767733280,4200,4200,4200,4200,21
20230620,110100,1767645080,4200,4200,4200,4200,22
20230620,110000,1767552680,4205,4210,4210,4205,873
20230620,105900,1763881710,4205,4205,4205,4205,8
20230620,105800,1763848070,4205,4205,4205,4205,460
20230620,105700,1761913770,4205,4195,4205,4195,628
20230620,105600,1759275900,4195,4205,4205,4195,663
20230620,105500,1756492615,4205,4200,4205,4195,1901
20230620,105400,1748505410,4205,4205,4205,4195,257
20230620,105300,1747426250,4200,4200,4200,4200,0
20230620,105200,1747426250,4200,4200,4200,4200,101
20230620,105100,1747002050,4200,4200,4200,4200,172
20230620,105000,1746279650,4195,4195,4200,4195,555
20230620,104900,1743951365,4195,4205,4205,4195,6
20230620,104800,1743926170,4205,4195,4205,4195,3795
20230620,104700,1728005955,4190,4190,4195,4185,2231
20230620,104600,1718660050,4195,4195,4195,4195,101
20230620,104500,1718236355,4185,4185,4185,4185,114
20230620,104400,1717759265,4185,4185,4185,4180,6795
20230620,104300,1689339705,4185,4185,4195,4180,850
20230620,104200,1685785755,4180,4185,4185,4180,2354
20230620,104100,1675935245,4185,4190,4190,4185,1180
20230620,104000,1670994005,4190,4205,4205,4185,6472
20230620,103900,1643898810,4190,4190,4190,4190,1251
20230620,103800,1638657120,4190,4195,4205,4190,977
20230620,103700,1634557940,4210,4210,4210,4195,57
20230620,103600,1634318780,4210,4210,4210,4210,0
20230620,103500,1634318780,4210,4200,4210,4200,4
20230620,103400,1634301965,4210,4210,4210,4210,0
20230620,103300,1634301965,4210,4210,4210,4210,1
20230620,103200,1634297755,4190,4190,4190,4190,1
20230620,103100,1634293565,4210,4195,4210,4190,605
20230620,103000,1631758590,4210,4210,4210,4190,3629
20230620,102900,1616540605,4215,4210,4215,4210,969
20230620,102800,1612457495,4215,4195,4215,4195,101
20230620,102700,1612033780,4215,4195,4215,4195,361
20230620,102600,1610512285,4195,4190,4215,4190,1015
20230620,102500,1606253130,4215,4205,4215,4185,451
20230620,102400,1604358555,4190,4190,4205,4185,8482
20230620,102300,1568833655,4190,4195,4195,4190,1332
20230620,102200,1563247315,4200,4200,4205,4200,662
20230620,102100,1560466905,4205,4205,4205,4205,123
20230620,102000,1559949690,4220,4215,4220,4210,250
20230620,101900,1558896530,4215,4200,4215,4200,151
20230620,101800,1558262315,4190,4200,4200,4190,4519
20230620,101700,1539322455,4190,4220,4220,4190,777
20230620,101600,1536064800,4210,4215,4220,4210,1505
20230620,101500,1529714030,4215,4195,4215,4190,5600
20230620,101400,1506228725,4190,4185,4195,4185,5186
20230620,101300,1484505165,4190,4195,4200,4190,6048
20230620,101200,1459163720,4190,4185,4200,4185,1026
20230620,101100,1454864245,4185,4190,4200,4185,7712
20230620,101000,1422575080,4190,4200,4205,4190,7338
20230620,100900,1391811185,4200,4200,4200,4200,1666
20230620,100800,1384813985,4210,4215,4215,4210,134
20230620,100700,1384249300,4215,4215,4215,4200,14
20230620,100600,1384190410,4215,4200,4215,4200,628
20230620,100500,1381552470,4200,4200,4200,4200,1353
20230620,100400,1375869870,4200,4210,4210,4200,3563
20230620,100300,1360904175,4210,4210,4215,4210,167
20230620,100200,1360201070,4210,4220,4220,4210,166
20230620,100100,1359500660,4220,4205,4220,4200,647
20230620,100000,1356781080,4205,4210,4220,4200,5771
20230620,095900,1332510270,4220,4220,4220,4210,2374
20230620,095800,1322505675,4220,4220,4230,4215,235
20230620,095700,1321513890,4230,4220,4230,4220,1282
20230620,095600,1316095875,4225,4225,4225,4225,54
20230620,095500,1315867725,4225,4225,4230,4215,1758
20230620,095400,1308435870,4230,4225,4230,4225,413
20230620,095300,1306690760,4220,4220,4220,4215,442
20230620,095200,1304826720,4220,4220,4225,4220,1519
20230620,095100,1298416535,4225,4225,4225,4225,1
20230620,095000,1298412310,4220,4220,4225,4220,1401
20230620,094900,1292499810,4215,4210,4215,4210,2068
20230620,094800,1283788150,4210,4210,4210,4210,280
20230620,094700,1282609350,4205,4205,4205,4205,547
20230620,094600,1280309215,4210,4205,4210,4200,908
20230620,094500,1276492435,4200,4210,4210,4200,4102
20230620,094400,1259250180,4210,4205,4210,4205,1439
20230620,094300,1253198510,4210,4205,4210,4205,1624
20230620,094200,1246365775,4210,4210,4210,4205,828
20230620,094100,1242883930,4205,4210,4220,4205,27
20230620,094000,1242770275,4210,4215,4215,4205,2451
20230620,093900,1232453715,4220,4225,4225,4220,1576
20230620,093800,1225798170,4225,4225,4225,4210,389
20230620,093700,1224156495,4205,4210,4225,4205,38
20230620,093600,1223996400,4225,4230,4230,4200,1514
20230620,093500,1217634825,4210,4195,4235,4190,2950
20230620,093400,1205261455,4195,4190,4195,4190,1439
20230620,093300,1199231545,4190,4185,4200,4180,2998
20230620,093200,1186678740,4200,4195,4200,4180,7799
20230620,093100,1154014840,4195,4205,4215,4195,9070
20230620,093000,1115919855,4205,4235,4235,4205,558
20230620,092900,1113569260,4235,4205,4235,4205,6514
20230620,092800,1086146010,4205,4235,4235,4205,8924
20230620,092700,1048591980,4215,4240,4240,4215,1106
20230620,092600,1043927030,4240,4215,4240,4210,12170
20230620,092500,992653850,4220,4215,4220,4215,11383
20230620,092400,944674445,4220,4235,4235,4215,13381
20230620,092300,888202185,4235,4240,4240,4230,4395
20230620,092200,869603300,4240,4235,4240,4230,819
20230620,092100,866132860,4230,4240,4240,4225,3354
20230620,092000,851949935,4235,4240,4240,4235,6023
20230620,091900,826441485,4235,4240,4240,4235,3467
20230620,091800,811754915,4240,4240,4240,4230,3139
20230620,091700,798459685,4240,4235,4245,4225,3389
20230620,091600,784124630,4230,4235,4240,4230,2615
20230620,091500,773062610,4235,4245,4245,4235,1722
20230620,091400,765762890,4245,4235,4245,4235,3188
20230620,091300,752249335,4230,4235,4240,4230,4504
20230620,091200,733188615,4240,4245,4245,4235,1167
20230620,091100,728235875,4250,4235,4250,4225,9887
20230620,091000,686427320,4240,4255,4255,4230,3090
20230620,090900,673330970,4255,4235,4260,4235,3095
20230620,090800,660211725,4260,4235,4260,4230,8391
20230620,090700,624607915,4235,4240,4245,4200,12029
20230620,090600,573778790,4245,4290,4290,4245,28890
20230620,090500,450599600,4290,4295,4310,4290,2633
20230620,090400,439296525,4310,4285,4310,4275,8665
20230620,090300,402156920,4290,4285,4295,4285,5325
20230620,090200,379312680,4285,4315,4315,4285,17753
20230620,090100,302930350,4315,4315,4340,4310,8749
20230620,090000,265126605,4320,4380,4380,4320,60639