KissMeData/019170/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204900,5405185330,16550,16550,16550,16550,5560
20230620,204800,5405185330,16550,16550,16550,16550,0
20230620,204700,5405185330,16550,16550,16550,16550,0
20230620,204600,5405185330,16550,16550,16550,16550,0
20230620,204500,5405185330,16550,16550,16550,16550,0
20230620,204400,5405185330,16550,16550,16550,16550,0
20230620,204300,5405185330,16550,16550,16550,16550,0
20230620,204200,5405185330,16550,16550,16550,16550,0
20230620,204100,5405185330,16550,16550,16550,16550,0
20230620,204000,5405185330,16550,16550,16550,16550,0
20230620,203900,5405185330,16550,16550,16550,16550,0
20230620,203800,5405185330,16550,16550,16550,16550,0
20230620,203700,5405185330,16550,16550,16550,16550,0
20230620,203600,5405185330,16550,16550,16550,16550,0
20230620,203500,5405185330,16550,16550,16550,16550,0
20230620,203400,5405185330,16550,16550,16550,16550,0
20230620,203300,5405185330,16550,16550,16550,16550,0
20230620,203200,5405185330,16550,16550,16550,16550,0
20230620,203100,5405185330,16550,16550,16550,16550,0
20230620,203000,5405185330,16550,16550,16550,16550,0
20230620,202900,5405185330,16550,16550,16550,16550,0
20230620,202800,5405185330,16550,16550,16550,16550,0
20230620,202700,5405185330,16550,16550,16550,16550,0
20230620,202600,5405185330,16550,16550,16550,16550,0
20230620,202500,5405185330,16550,16550,16550,16550,0
20230620,202400,5405185330,16550,16550,16550,16550,0
20230620,202300,5405185330,16550,16550,16550,16550,0
20230620,202200,5405185330,16550,16550,16550,16550,0
20230620,202100,5405185330,16550,16550,16550,16550,0
20230620,202000,5405185330,16550,16550,16550,16550,0
20230620,201900,5405185330,16550,16550,16550,16550,5560
20230620,201800,5405185330,16550,16550,16550,16550,0
20230620,201700,5405185330,16550,16550,16550,16550,0
20230620,201600,5405185330,16550,16550,16550,16550,0
20230620,201500,5405185330,16550,16550,16550,16550,0
20230620,201400,5405185330,16550,16550,16550,16550,0
20230620,201300,5405185330,16550,16550,16550,16550,0
20230620,201200,5405185330,16550,16550,16550,16550,0
20230620,201100,5405185330,16550,16550,16550,16550,0
20230620,201000,5405185330,16550,16550,16550,16550,0
20230620,200900,5405185330,16550,16550,16550,16550,0
20230620,200800,5405185330,16550,16550,16550,16550,0
20230620,200700,5405185330,16550,16550,16550,16550,0
20230620,200600,5405185330,16550,16550,16550,16550,0
20230620,200500,5405185330,16550,16550,16550,16550,0
20230620,200400,5405185330,16550,16550,16550,16550,0
20230620,200300,5405185330,16550,16550,16550,16550,0
20230620,200200,5405185330,16550,16550,16550,16550,0
20230620,200100,5405185330,16550,16550,16550,16550,0
20230620,200000,5405185330,16550,16550,16550,16550,0
20230620,195900,5405185330,16550,16550,16550,16550,0
20230620,195800,5405185330,16550,16550,16550,16550,0
20230620,195700,5405185330,16550,16550,16550,16550,0
20230620,195600,5405185330,16550,16550,16550,16550,0
20230620,195500,5405185330,16550,16550,16550,16550,0
20230620,195400,5405185330,16550,16550,16550,16550,0
20230620,195300,5405185330,16550,16550,16550,16550,0
20230620,195200,5405185330,16550,16550,16550,16550,0
20230620,195100,5405185330,16550,16550,16550,16550,0
20230620,195000,5405185330,16550,16550,16550,16550,0
20230620,194900,5405185330,16550,16550,16550,16550,5560
20230620,194800,5405185330,16550,16550,16550,16550,0
20230620,194700,5405185330,16550,16550,16550,16550,0
20230620,194600,5405185330,16550,16550,16550,16550,0
20230620,194500,5405185330,16550,16550,16550,16550,0
20230620,194400,5405185330,16550,16550,16550,16550,0
20230620,194300,5405185330,16550,16550,16550,16550,0
20230620,194200,5405185330,16550,16550,16550,16550,0
20230620,194100,5405185330,16550,16550,16550,16550,0
20230620,194000,5405185330,16550,16550,16550,16550,0
20230620,193900,5405185330,16550,16550,16550,16550,0
20230620,193800,5405185330,16550,16550,16550,16550,0
20230620,193700,5405185330,16550,16550,16550,16550,0
20230620,193600,5405185330,16550,16550,16550,16550,0
20230620,193500,5405185330,16550,16550,16550,16550,0
20230620,193400,5405185330,16550,16550,16550,16550,0
20230620,193300,5405185330,16550,16550,16550,16550,0
20230620,193200,5405185330,16550,16550,16550,16550,0
20230620,193100,5405185330,16550,16550,16550,16550,0
20230620,193000,5405185330,16550,16550,16550,16550,0
20230620,192900,5405185330,16550,16550,16550,16550,0
20230620,192800,5405185330,16550,16550,16550,16550,0
20230620,192700,5405185330,16550,16550,16550,16550,0
20230620,192600,5405185330,16550,16550,16550,16550,0
20230620,192500,5405185330,16550,16550,16550,16550,0
20230620,192400,5405185330,16550,16550,16550,16550,0
20230620,192300,5405185330,16550,16550,16550,16550,0
20230620,192200,5405185330,16550,16550,16550,16550,0
20230620,192100,5405185330,16550,16550,16550,16550,0
20230620,192000,5405185330,16550,16550,16550,16550,0
20230620,191900,5405185330,16550,16550,16550,16550,5560
20230620,191800,5405185330,16550,16550,16550,16550,0
20230620,191700,5405185330,16550,16550,16550,16550,0
20230620,191600,5405185330,16550,16550,16550,16550,0
20230620,191500,5405185330,16550,16550,16550,16550,0
20230620,191400,5405185330,16550,16550,16550,16550,0
20230620,191300,5405185330,16550,16550,16550,16550,0
20230620,191200,5405185330,16550,16550,16550,16550,0
20230620,191100,5405185330,16550,16550,16550,16550,0
20230620,191000,5405185330,16550,16550,16550,16550,0
20230620,190900,5405185330,16550,16550,16550,16550,0
20230620,190800,5405185330,16550,16550,16550,16550,0
20230620,190700,5405185330,16550,16550,16550,16550,0
20230620,190600,5405185330,16550,16550,16550,16550,0
20230620,190500,5405185330,16550,16550,16550,16550,0
20230620,190400,5405185330,16550,16550,16550,16550,0
20230620,190300,5405185330,16550,16550,16550,16550,0
20230620,190200,5405185330,16550,16550,16550,16550,0
20230620,190100,5405185330,16550,16550,16550,16550,0
20230620,190000,5405185330,16550,16550,16550,16550,0
20230620,185900,5405185330,16550,16550,16550,16550,0
20230620,185800,5405185330,16550,16550,16550,16550,0
20230620,185700,5405185330,16550,16550,16550,16550,0
20230620,185600,5405185330,16550,16550,16550,16550,0
20230620,185500,5405185330,16550,16550,16550,16550,0
20230620,185400,5405185330,16550,16550,16550,16550,0
20230620,185300,5405185330,16550,16550,16550,16550,0
20230620,185200,5405185330,16550,16550,16550,16550,0
20230620,185100,5405185330,16550,16550,16550,16550,0
20230620,185000,5405185330,16550,16550,16550,16550,0
20230620,184900,5405185330,16550,16550,16550,16550,5560
20230620,184800,5405185330,16550,16550,16550,16550,0
20230620,184700,5405185330,16550,16550,16550,16550,0
20230620,184600,5405185330,16550,16550,16550,16550,0
20230620,184500,5405185330,16550,16550,16550,16550,0
20230620,184400,5405185330,16550,16550,16550,16550,0
20230620,184300,5405185330,16550,16550,16550,16550,0
20230620,184200,5405185330,16550,16550,16550,16550,0
20230620,184100,5405185330,16550,16550,16550,16550,0
20230620,184000,5405185330,16550,16550,16550,16550,0
20230620,183900,5405185330,16550,16550,16550,16550,0
20230620,183800,5405185330,16550,16550,16550,16550,0
20230620,183700,5405185330,16550,16550,16550,16550,0
20230620,183600,5405185330,16550,16550,16550,16550,0
20230620,183500,5405185330,16550,16550,16550,16550,0
20230620,183400,5405185330,16550,16550,16550,16550,0
20230620,183300,5405185330,16550,16550,16550,16550,0
20230620,183200,5405185330,16550,16550,16550,16550,0
20230620,183100,5405185330,16550,16550,16550,16550,0
20230620,183000,5405185330,16550,16550,16550,16550,0
20230620,182900,5405185330,16550,16550,16550,16550,0
20230620,182800,5405185330,16550,16550,16550,16550,0
20230620,182700,5405185330,16550,16550,16550,16550,0
20230620,182600,5405185330,16550,16550,16550,16550,0
20230620,182500,5405185330,16550,16550,16550,16550,0
20230620,182400,5405185330,16550,16550,16550,16550,0
20230620,182300,5405185330,16550,16550,16550,16550,0
20230620,182200,5405185330,16550,16550,16550,16550,0
20230620,182100,5405185330,16550,16550,16550,16550,0
20230620,182000,5405185330,16550,16550,16550,16550,0
20230620,181900,5405185330,16550,16550,16550,16550,5560
20230620,181800,5405185330,16550,16550,16550,16550,0
20230620,181700,5405185330,16550,16550,16550,16550,0
20230620,181600,5405185330,16550,16550,16550,16550,0
20230620,181500,5405185330,16550,16550,16550,16550,0
20230620,181400,5405185330,16550,16550,16550,16550,0
20230620,181300,5405185330,16550,16550,16550,16550,0
20230620,181200,5405185330,16550,16550,16550,16550,0
20230620,181100,5405185330,16550,16550,16550,16550,0
20230620,181000,5405185330,16550,16550,16550,16550,0
20230620,180900,5405185330,16550,16550,16550,16550,0
20230620,180800,5405185330,16550,16550,16550,16550,0
20230620,180700,5405185330,16550,16550,16550,16550,0
20230620,180600,5405185330,16550,16550,16550,16550,0
20230620,180500,5405185330,16550,16550,16550,16550,0
20230620,180400,5405185330,16550,16550,16550,16550,0
20230620,180300,5405185330,16550,16550,16550,16550,0
20230620,180200,5405185330,16550,16550,16550,16550,0
20230620,180100,5405185330,16550,16550,16550,16550,0
20230620,180000,5405185330,16550,16550,16550,16550,0
20230620,175900,5405185330,16550,16550,16550,16550,0
20230620,175800,5405185330,16550,16550,16550,16550,0
20230620,175700,5405185330,16550,16550,16550,16550,0
20230620,175600,5405185330,16550,16550,16550,16550,0
20230620,175500,5405185330,16550,16550,16550,16550,0
20230620,175400,5405185330,16550,16550,16550,16550,0
20230620,175300,5405185330,16550,16550,16550,16550,0
20230620,175200,5405185330,16550,16550,16550,16550,0
20230620,175100,5405185330,16550,16550,16550,16550,0
20230620,175000,5405185330,16550,16550,16550,16550,0
20230620,174900,5405185330,16550,16550,16550,16550,5560
20230620,174800,5405185330,16550,16550,16550,16550,0
20230620,174700,5405185330,16550,16550,16550,16550,0
20230620,174600,5405185330,16550,16550,16550,16550,0
20230620,174500,5405185330,16550,16550,16550,16550,0
20230620,174400,5405185330,16550,16550,16550,16550,0
20230620,174300,5405185330,16550,16550,16550,16550,0
20230620,174200,5405185330,16550,16550,16550,16550,0
20230620,174100,5405185330,16550,16550,16550,16550,0
20230620,174000,5405185330,16550,16550,16550,16550,0
20230620,173900,5405185330,16550,16550,16550,16550,0
20230620,173800,5405185330,16550,16550,16550,16550,0
20230620,173700,5405185330,16550,16550,16550,16550,0
20230620,173600,5405185330,16550,16550,16550,16550,0
20230620,173500,5405185330,16550,16550,16550,16550,0
20230620,173400,5405185330,16550,16550,16550,16550,0
20230620,173300,5405185330,16550,16550,16550,16550,0
20230620,173200,5405185330,16550,16550,16550,16550,0
20230620,173100,5405185330,16550,16550,16550,16550,0
20230620,173000,5405185330,16550,16550,16550,16550,0
20230620,172900,5405185330,16550,16550,16550,16550,0
20230620,172800,5405185330,16550,16550,16550,16550,0
20230620,172700,5405185330,16550,16550,16550,16550,0
20230620,172600,5405185330,16550,16550,16550,16550,0
20230620,172500,5405185330,16550,16550,16550,16550,0
20230620,172400,5405185330,16550,16550,16550,16550,0
20230620,172300,5405185330,16550,16550,16550,16550,0
20230620,172200,5405185330,16550,16550,16550,16550,0
20230620,172100,5405185330,16550,16550,16550,16550,0
20230620,172000,5405185330,16550,16550,16550,16550,0
20230620,171900,5405185330,16550,16550,16550,16550,5560
20230620,171800,5405185330,16550,16550,16550,16550,0
20230620,171700,5405185330,16550,16550,16550,16550,0
20230620,171600,5405185330,16550,16550,16550,16550,0
20230620,171500,5405185330,16550,16550,16550,16550,0
20230620,171400,5405185330,16550,16550,16550,16550,0
20230620,171300,5405185330,16550,16550,16550,16550,0
20230620,171200,5405185330,16550,16550,16550,16550,0
20230620,171100,5405185330,16550,16550,16550,16550,0
20230620,171000,5405185330,16550,16550,16550,16550,0
20230620,170900,5405185330,16550,16550,16550,16550,0
20230620,170800,5405185330,16550,16550,16550,16550,0
20230620,170700,5405185330,16550,16550,16550,16550,0
20230620,170600,5405185330,16550,16550,16550,16550,0
20230620,170500,5405185330,16550,16550,16550,16550,0
20230620,170400,5405185330,16550,16550,16550,16550,0
20230620,170300,5405185330,16550,16550,16550,16550,0
20230620,170200,5405185330,16550,16550,16550,16550,0
20230620,170100,5405185330,16550,16550,16550,16550,0
20230620,170000,5405185330,16550,16550,16550,16550,0
20230620,165900,5405185330,16550,16550,16550,16550,0
20230620,165800,5405185330,16550,16550,16550,16550,0
20230620,165700,5405185330,16550,16550,16550,16550,0
20230620,165600,5405185330,16550,16550,16550,16550,0
20230620,165500,5405185330,16550,16550,16550,16550,0
20230620,165400,5405185330,16550,16550,16550,16550,0
20230620,165300,5405185330,16550,16550,16550,16550,0
20230620,165200,5405185330,16550,16550,16550,16550,0
20230620,165100,5405185330,16550,16550,16550,16550,0
20230620,165000,5405185330,16550,16550,16550,16550,0
20230620,164900,5405185330,16550,16550,16550,16550,5560
20230620,164800,5405185330,16550,16550,16550,16550,0
20230620,164700,5405185330,16550,16550,16550,16550,0
20230620,164600,5405185330,16550,16550,16550,16550,0
20230620,164500,5405185330,16550,16550,16550,16550,0
20230620,164400,5405185330,16550,16550,16550,16550,0
20230620,164300,5405185330,16550,16550,16550,16550,0
20230620,164200,5405185330,16550,16550,16550,16550,0
20230620,164100,5405185330,16550,16550,16550,16550,0
20230620,164000,5405185330,16550,16550,16550,16550,0
20230620,163900,5405185330,16550,16550,16550,16550,0
20230620,163800,5405185330,16550,16550,16550,16550,0
20230620,163700,5405185330,16550,16550,16550,16550,0
20230620,163600,5405185330,16550,16550,16550,16550,0
20230620,163500,5405185330,16550,16550,16550,16550,0
20230620,163400,5405185330,16550,16550,16550,16550,0
20230620,163300,5405185330,16550,16550,16550,16550,0
20230620,163200,5405185330,16550,16550,16550,16550,0
20230620,163100,5405185330,16550,16550,16550,16550,0
20230620,163000,5405185330,16550,16550,16550,16550,0
20230620,162900,5405185330,16550,16550,16550,16550,0
20230620,162800,5405185330,16550,16550,16550,16550,0
20230620,162700,5405185330,16550,16550,16550,16550,0
20230620,162600,5405185330,16550,16550,16550,16550,0
20230620,162500,5405185330,16550,16550,16550,16550,0
20230620,162400,5405185330,16550,16550,16550,16550,0
20230620,162300,5405185330,16550,16550,16550,16550,0
20230620,162200,5405185330,16550,16550,16550,16550,0
20230620,162100,5405185330,16550,16550,16550,16550,0
20230620,162000,5405185330,16550,16550,16550,16550,0
20230620,161900,5405185330,16550,16550,16550,16550,5560
20230620,161800,5405185330,16550,16550,16550,16550,0
20230620,161700,5405185330,16550,16550,16550,16550,0
20230620,161600,5405185330,16550,16550,16550,16550,0
20230620,161500,5405185330,16550,16550,16550,16550,0
20230620,161400,5405185330,16550,16550,16550,16550,0
20230620,161300,5405185330,16550,16550,16550,16550,0
20230620,161200,5405185330,16550,16550,16550,16550,0
20230620,161100,5405185330,16550,16550,16550,16550,0
20230620,161000,5405185330,16550,16550,16550,16550,0
20230620,160900,5405185330,16550,16550,16550,16550,0
20230620,160800,5405185330,16550,16550,16550,16550,0
20230620,160700,5405185330,16550,16550,16550,16550,0
20230620,160600,5405185330,16550,16550,16550,16550,0
20230620,160500,5405185330,16550,16550,16550,16550,0
20230620,160400,5405185330,16550,16550,16550,16550,0
20230620,160300,5405185330,16550,16550,16550,16550,0
20230620,160200,5405185330,16550,16550,16550,16550,0
20230620,160100,5405185330,16550,16550,16550,16550,0
20230620,160000,5405185330,16550,16550,16550,16550,0
20230620,155900,5405185330,16550,16550,16550,16550,0
20230620,155800,5405185330,16550,16550,16550,16550,0
20230620,155700,5405185330,16550,16550,16550,16550,0
20230620,155600,5405185330,16550,16550,16550,16550,0
20230620,155500,5405185330,16550,16550,16550,16550,0
20230620,155400,5405185330,16550,16550,16550,16550,0
20230620,155300,5405185330,16550,16550,16550,16550,0
20230620,155200,5405185330,16550,16550,16550,16550,0
20230620,155100,5405185330,16550,16550,16550,16550,0
20230620,155000,5405185330,16550,16550,16550,16550,0
20230620,154900,5405185330,16550,16550,16550,16550,5560
20230620,154800,5405185330,16550,16550,16550,16550,0
20230620,154700,5405185330,16550,16550,16550,16550,0
20230620,154600,5405185330,16550,16550,16550,16550,0
20230620,154500,5405185330,16550,16550,16550,16550,0
20230620,154400,5405185330,16550,16550,16550,16550,0
20230620,154300,5405185330,16550,16550,16550,16550,0
20230620,154200,5405185330,16550,16550,16550,16550,0
20230620,154100,5405185330,16550,16550,16550,16550,0
20230620,154000,5405185330,16550,16550,16550,16550,0
20230620,153900,5405185330,16550,16550,16550,16550,0
20230620,153800,5405185330,16550,16550,16550,16550,0
20230620,153700,5405185330,16550,16550,16550,16550,0
20230620,153600,5405185330,16550,16550,16550,16550,0
20230620,153500,5405185330,16550,16550,16550,16550,0
20230620,153400,5405185330,16550,16550,16550,16550,0
20230620,153300,5405185330,16550,16550,16550,16550,0
20230620,153200,5405185330,16550,16550,16550,16550,0
20230620,153100,5405185330,16550,16550,16550,16550,0
20230620,153000,5405185330,16550,16550,16550,16550,5560
20230620,152900,5313167330,16620,16620,16620,16620,0
20230620,152800,5313167330,16620,16620,16620,16620,0
20230620,152700,5313167330,16620,16620,16620,16620,0
20230620,152600,5313167330,16620,16620,16620,16620,0
20230620,152500,5313167330,16620,16620,16620,16620,0
20230620,152400,5313167330,16620,16620,16620,16620,0
20230620,152300,5313167330,16620,16620,16620,16620,0
20230620,152200,5313167330,16620,16620,16620,16620,0
20230620,152100,5313167330,16620,16620,16620,16620,0
20230620,152000,5313167330,16620,16620,16620,16620,0
20230620,151900,5313167330,16620,16650,16650,16580,1219
20230620,151800,5292898940,16650,16630,16650,16590,1811
20230620,151700,5262779570,16630,16530,16630,16510,3004
20230620,151600,5213041300,16520,16500,16520,16490,7926
20230620,151500,5082230500,16500,16510,16520,16490,12970
20230620,151400,4868192000,16520,16530,16530,16510,2861
20230620,151300,4820926630,16530,16540,16540,16520,4382
20230620,151200,4748518450,16530,16540,16540,16530,1526
20230620,151100,4723292380,16540,16560,16560,16530,4325
20230620,151000,4651726060,16560,16570,16570,16560,446
20230620,150900,4644340200,16560,16560,16570,16560,2495
20230620,150800,4603022840,16570,16560,16570,16560,586
20230620,150700,4593312860,16570,16560,16570,16560,38
20230620,150600,4592683480,16560,16560,16560,16560,4
20230620,150500,4592617240,16560,16570,16570,16560,217
20230620,150400,4589023600,16570,16570,16570,16560,590
20230620,150300,4579247310,16570,16570,16570,16560,889
20230620,150200,4564523400,16570,16570,16570,16560,251
20230620,150100,4560365310,16570,16570,16570,16560,1190
20230620,150000,4540647030,16570,16560,16570,16560,1355
20230620,145900,4518200650,16570,16570,16570,16560,189
20230620,145800,4515069760,16560,16560,16570,16560,264
20230620,145700,4510697730,16560,16560,16570,16560,1090
20230620,145600,4492647320,16570,16560,16570,16560,620
20230620,145500,4482378570,16560,16570,16580,16560,4007
20230620,145400,4415988470,16580,16580,16580,16570,91
20230620,145300,4414479740,16580,16580,16580,16570,673
20230620,145200,4403321440,16580,16580,16580,16570,138
20230620,145100,4401033510,16580,16580,16580,16570,454
20230620,145000,4393507230,16580,16580,16580,16570,69
20230620,144900,4392363220,16570,16580,16580,16570,1033
20230620,144800,4375236100,16580,16570,16580,16570,751
20230620,144700,4362787640,16580,16580,16580,16570,389
20230620,144600,4356338030,16580,16570,16580,16570,120
20230620,144500,4354349590,16570,16570,16580,16570,699
20230620,144400,4342765240,16570,16590,16590,16570,1240
20230620,144300,4322206390,16590,16590,16590,16580,109
20230620,144200,4320398130,16590,16620,16620,16580,11225
20230620,144100,4134053890,16630,16620,16630,16620,72
20230620,144000,4132857200,16620,16620,16630,16620,215
20230620,143900,4129283790,16620,16630,16630,16610,1409
20230620,143800,4105866890,16630,16630,16630,16620,154
20230620,143700,4103307290,16630,16630,16630,16620,438
20230620,143600,4096023870,16630,16640,16640,16630,1237
20230620,143500,4075445400,16630,16630,16630,16630,3
20230620,143400,4075395510,16630,16630,16640,16630,382
20230620,143300,4069039560,16630,16630,16640,16630,332
20230620,143200,4063515650,16630,16620,16630,16610,3704
20230620,143100,4001943380,16620,16620,16620,16610,220
20230620,143000,3998287010,16620,16610,16620,16610,606
20230620,142900,3988217070,16610,16610,16610,16610,584
20230620,142800,3978516830,16620,16630,16640,16620,2367
20230620,142700,3939166200,16630,16630,16630,16630,2
20230620,142600,3939132940,16630,16640,16640,16630,680
20230620,142500,3927821490,16640,16650,16650,16640,461
20230620,142400,3920149900,16650,16660,16660,16640,554
20230620,142300,3910925690,16650,16660,16660,16650,162
20230620,142200,3908228270,16660,16660,16660,16650,1556
20230620,142100,3882312360,16660,16660,16670,16660,164
20230620,142000,3879579360,16660,16670,16670,16660,150
20230620,141900,3877079870,16660,16670,16670,16660,670
20230620,141800,3865917440,16670,16670,16670,16660,16
20230620,141700,3865650760,16670,16660,16670,16660,458
20230620,141600,3858020440,16660,16680,16680,16660,224
20230620,141500,3854288100,16680,16680,16680,16670,939
20230620,141400,3838630930,16680,16680,16690,16670,999
20230620,141300,3821968880,16690,16710,16710,16680,733
20230620,141200,3809738360,16680,16690,16710,16670,2484
20230620,141100,3768289110,16680,16690,16700,16680,2005
20230620,141000,3734832400,16690,16700,16700,16690,1353
20230620,140900,3712240680,16690,16700,16700,16690,1449
20230620,140800,3688042390,16710,16710,16710,16700,265
20230620,140700,3683616250,16710,16710,16710,16700,127
20230620,140600,3681494090,16700,16710,16710,16700,608
20230620,140500,3671338480,16700,16700,16710,16700,255
20230620,140400,3667078470,16710,16700,16710,16700,1372
20230620,140300,3644165690,16700,16730,16730,16700,4160
20230620,140200,3574627700,16730,16730,16730,16730,26
20230620,140100,3574192720,16720,16730,16730,16720,403
20230620,140000,3567453720,16730,16720,16730,16720,79
20230620,135900,3566132550,16720,16730,16730,16720,122
20230620,135800,3564092560,16720,16720,16730,16720,6
20230620,135700,3563992200,16720,16720,16730,16720,4
20230620,135600,3563925310,16730,16720,16730,16720,131
20230620,135500,3561734940,16720,16720,16730,16720,111
20230620,135400,3559878280,16720,16720,16720,16720,32
20230620,135300,3559343240,16730,16730,16730,16720,565
20230620,135200,3549893250,16730,16730,16740,16730,394
20230620,135100,3543301410,16730,16740,16740,16730,21
20230620,135000,3542950070,16740,16730,16740,16730,74
20230620,134900,3541712000,16740,16740,16750,16730,136
20230620,134800,3539435340,16750,16750,16750,16740,119
20230620,134700,3537442100,16760,16770,16770,16760,29
20230620,134600,3536955840,16770,16780,16780,16760,109
20230620,134500,3535128300,16780,16780,16780,16770,610
20230620,134400,3524898490,16770,16790,16790,16770,389
20230620,134300,3518372210,16790,16780,16800,16780,42
20230620,134200,3517666880,16780,16770,16780,16770,387
20230620,134100,3511174650,16770,16730,16770,16730,1004
20230620,134000,3494373130,16730,16730,16730,16720,1188
20230620,133900,3474497900,16730,16730,16730,16720,250
20230620,133800,3470315430,16730,16720,16730,16720,561
20230620,133700,3460934480,16730,16750,16750,16710,1660
20230620,133600,3433158710,16750,16770,16770,16750,1521
20230620,133500,3407673240,16770,16770,16770,16760,66
20230620,133400,3406566440,16770,16780,16780,16760,907
20230620,133300,3391357580,16780,16780,16780,16770,434
20230620,133200,3384075270,16770,16790,16790,16770,1513
20230620,133100,3358692900,16790,16800,16800,16790,293
20230620,133000,3353773280,16800,16800,16800,16790,8
20230620,132900,3353638910,16790,16790,16800,16790,257
20230620,132800,3349323870,16800,16810,16810,16790,428
20230620,132700,3342134460,16800,16800,16800,16800,366
20230620,132600,3335985660,16800,16800,16810,16800,657
20230620,132500,3324948050,16800,16800,16800,16800,1958
20230620,132400,3292053650,16800,16810,16810,16800,33
20230620,132300,3291499240,16810,16810,16810,16800,122
20230620,132200,3289448430,16810,16810,16810,16800,116
20230620,132100,3287499100,16800,16810,16810,16800,176
20230620,132000,3284541330,16810,16800,16810,16800,28
20230620,131900,3284070680,16800,16800,16810,16800,69
20230620,131800,3282911350,16800,16810,16810,16800,1546
20230620,131700,3256938320,16810,16820,16820,16810,2017
20230620,131600,3223024500,16820,16830,16830,16820,34
20230620,131500,3222452310,16830,16830,16830,16830,178
20230620,131400,3219456570,16820,16820,16820,16820,134
20230620,131300,3217202690,16830,16820,16830,16820,53
20230620,131200,3216310780,16820,16820,16820,16820,60
20230620,131100,3215301580,16830,16830,16830,16830,7
20230620,131000,3215183770,16830,16830,16830,16830,38
20230620,130900,3214544230,16830,16830,16830,16830,63
20230620,130800,3213483940,16840,16840,16840,16830,406
20230620,130700,3206646920,16850,16850,16850,16850,309
20230620,130600,3201440270,16840,16850,16850,16840,66
20230620,130500,3200328180,16840,16840,16850,16840,85
20230620,130400,3198896080,16840,16840,16840,16840,22
20230620,130300,3198525600,16840,16830,16850,16830,511
20230620,130200,3189923620,16830,16820,16830,16820,32
20230620,130100,3189385230,16830,16820,16830,16820,3
20230620,130000,3189334750,16820,16830,16830,16820,73
20230620,125900,3188106180,16820,16830,16830,16820,11
20230620,125800,3187921060,16830,16820,16830,16820,3
20230620,125700,3187870580,16820,16820,16820,16820,0
20230620,125600,3187870580,16820,16830,16840,16820,206
20230620,125500,3184402160,16830,16830,16830,16820,35
20230620,125400,3183813410,16820,16810,16820,16810,3
20230620,125300,3183762960,16820,16810,16820,16800,217
20230620,125200,3180114060,16810,16810,16810,16800,321
20230620,125100,3174718060,16810,16840,16840,16810,2108
20230620,125000,3139270980,16840,16850,16850,16840,233
20230620,124900,3135347240,16840,16850,16850,16840,69
20230620,124800,3134184610,16840,16850,16850,16840,15
20230620,124700,3133931870,16840,16840,16840,16840,2
20230620,124600,3133898190,16840,16840,16850,16840,6
20230620,124500,3133797130,16840,16840,16840,16840,395
20230620,124400,3127145330,16850,16850,16850,16850,369
20230620,124300,3120927680,16850,16850,16850,16850,106
20230620,124200,3119141580,16850,16840,16850,16840,748
20230620,124100,3106543100,16830,16830,16840,16820,645
20230620,124000,3095687750,16820,16820,16820,16820,288
20230620,123900,3090843590,16820,16820,16820,16820,100
20230620,123800,3089161590,16810,16830,16830,16810,315
20230620,123700,3083865510,16830,16820,16830,16820,85
20230620,123600,3082435280,16820,16820,16820,16820,362
20230620,123500,3076346440,16820,16820,16820,16810,32
20230620,123400,3075808210,16820,16820,16820,16820,140
20230620,123300,3073453410,16820,16820,16820,16820,9
20230620,123200,3073302030,16810,16820,16820,16800,2472
20230620,123100,3031748540,16820,16820,16820,16820,105
20230620,123000,3029982440,16820,16820,16820,16820,340
20230620,122900,3024263640,16830,16830,16830,16820,27
20230620,122800,3023809240,16830,16820,16830,16820,365
20230620,122700,3017666450,16820,16820,16820,16820,25
20230620,122600,3017245950,16820,16830,16830,16820,1409
20230620,122500,2993541320,16840,16840,16840,16840,31
20230620,122400,2993019280,16840,16830,16840,16830,35
20230620,122300,2992430030,16830,16830,16830,16830,1
20230620,122200,2992413200,16830,16840,16840,16830,193
20230620,122100,2989164310,16840,16840,16840,16840,45
20230620,122000,2988406510,16840,16840,16840,16840,21
20230620,121900,2988052870,16830,16830,16830,16830,566
20230620,121800,2978527090,16820,16820,16820,16820,2
20230620,121700,2978493450,16820,16820,16820,16820,18
20230620,121600,2978190690,16820,16820,16820,16820,108
20230620,121500,2976374130,16820,16820,16820,16820,674
20230620,121400,2965037450,16820,16820,16820,16820,4
20230620,121300,2964970170,16830,16830,16830,16820,550
20230620,121200,2955715970,16830,16830,16830,16830,34
20230620,121100,2955143750,16830,16830,16830,16820,36
20230620,121000,2954537880,16830,16820,16830,16820,708
20230620,120900,2942628820,16830,16830,16830,16830,146
20230620,120800,2940171640,16830,16830,16830,16830,651
20230620,120700,2929215310,16830,16830,16830,16830,2
20230620,120600,2929181650,16830,16830,16840,16820,88
20230620,120500,2927700740,16830,16830,16830,16820,507
20230620,120400,2919167940,16830,16830,16830,16820,33
20230620,120300,2918612570,16830,16830,16830,16830,79
20230620,120200,2917283000,16830,16830,16830,16830,122
20230620,120100,2915229740,16830,16830,16830,16820,440
20230620,120000,2907827740,16830,16830,16830,16830,209
20230620,115900,2904310270,16830,16820,16830,16820,6
20230620,115800,2904209340,16820,16820,16820,16820,132
20230620,115700,2901989100,16820,16840,16840,16820,3609
20230620,115600,2841258130,16840,16840,16840,16840,107
20230620,115500,2839456250,16840,16850,16850,16830,1357
20230620,115400,2816604510,16850,16850,16850,16850,59
20230620,115300,2815610360,16850,16860,16860,16850,137
20230620,115200,2813301840,16860,16850,16860,16850,13
20230620,115100,2813082760,16850,16850,16850,16850,120
20230620,115000,2811060760,16850,16850,16860,16840,386
20230620,114900,2804558620,16860,16860,16860,16850,707
20230620,114800,2792644270,16860,16860,16860,16850,115
20230620,114700,2790705520,16850,16850,16850,16850,703
20230620,114600,2778859970,16850,16850,16850,16840,561
20230620,114500,2769407140,16850,16840,16850,16840,37
20230620,114400,2768783740,16840,16840,16840,16840,0
20230620,114300,2768783740,16840,16850,16850,16830,419
20230620,114200,2761727750,16850,16840,16850,16840,2003
20230620,114100,2727997180,16840,16850,16850,16840,15
20230620,114000,2727744440,16840,16860,16860,16840,1172
20230620,113900,2707992200,16890,16880,16890,16870,709
20230620,113800,2696029300,16880,16890,16890,16880,272
20230620,113700,2691436730,16890,16890,16900,16890,504
20230620,113600,2682924160,16890,16890,16890,16890,432
20230620,113500,2675627680,16890,16890,16890,16890,81
20230620,113400,2674259590,16890,16890,16890,16860,237
20230620,113300,2670258830,16860,16850,16860,16850,2749
20230620,113200,2623936300,16840,16850,16850,16830,902
20230620,113100,2608745300,16850,16850,16850,16840,228
20230620,113000,2604903640,16850,16840,16850,16840,1107
20230620,112900,2586253820,16850,16850,16850,16850,2575
20230620,112800,2542865070,16850,16850,16850,16840,125
20230620,112700,2540759310,16850,16840,16850,16830,438
20230620,112600,2533383280,16840,16840,16850,16820,620
20230620,112500,2522947280,16840,16840,16840,16840,378
20230620,112400,2516581760,16840,16860,16860,16840,1229
20230620,112300,2495868170,16850,16890,16890,16850,2058
20230620,112200,2461173440,16890,16880,16890,16880,406
20230620,112100,2454320060,16880,16890,16900,16880,1094
20230620,112000,2435832820,16890,16930,16930,16890,4339
20230620,111900,2362493850,16930,16930,16930,16920,498
20230620,111800,2354067470,16930,16940,16940,16920,794
20230620,111700,2340623920,16940,16940,16940,16930,40
20230620,111600,2339946660,16940,16940,16940,16930,369
20230620,111500,2333695910,16940,16940,16940,16930,388
20230620,111400,2327123350,16930,16930,16930,16930,6
20230620,111300,2327021770,16930,16940,16940,16930,339
20230620,111200,2321282090,16930,16940,16940,16930,373
20230620,111100,2314967060,16940,16910,16940,16910,542
20230620,111000,2305794510,16910,16920,16920,16910,1108
20230620,110900,2287053260,16920,16920,16920,16920,106
20230620,110800,2285259740,16930,16920,16930,16920,756
20230620,110700,2272460730,16930,16940,16940,16930,143
20230620,110600,2270039440,16940,16950,16950,16930,437
20230620,110500,2262637590,16950,16950,16960,16940,763
20230620,110400,2249700490,16950,16960,16960,16950,678
20230620,110300,2238208160,16960,16980,16980,16960,1887
20230620,110200,2206187420,16970,16980,16980,16970,1690
20230620,110100,2177491230,16980,16990,16990,16980,509
20230620,110000,2168843380,16990,16990,17000,16980,1947
20230620,105900,2135765340,16990,16990,17000,16990,42
20230620,105800,2135051750,17000,17000,17000,16990,169
20230620,105700,2132178800,17000,17000,17000,16990,140
20230620,105600,2129798860,17000,17000,17000,16990,116
20230620,105500,2127826920,16990,16990,17000,16990,36
20230620,105400,2127215030,16990,16990,17000,16990,101
20230620,105300,2125498500,16990,17000,17000,16990,37
20230620,105200,2124869550,16990,17000,17000,16990,192
20230620,105100,2121605610,16990,17000,17010,16990,867
20230620,105000,2106865480,17000,17010,17010,17000,391
20230620,104900,2100216100,17010,17030,17030,17010,10
20230620,104800,2100045930,17040,17000,17060,17000,962
20230620,104700,2083671950,16990,16990,17000,16990,316
20230620,104600,2078303060,17000,16990,17000,16980,590
20230620,104500,2068277010,16980,16990,16990,16980,1029
20230620,104400,2050797080,16990,17000,17000,16990,155
20230620,104300,2048162410,17000,17000,17000,16990,669
20230620,104200,2036790690,17000,17010,17010,16990,4501
20230620,104100,1960273740,17020,17020,17020,17010,368
20230620,104000,1954013930,17010,17020,17020,17010,351
20230620,103900,1948040120,17010,17020,17030,17010,747
20230620,103800,1935325840,17010,17060,17060,17000,8165
20230620,103700,1796377150,17060,17060,17060,17060,13
20230620,103600,1796155370,17060,17070,17070,17060,56
20230620,103500,1795199520,17060,17060,17060,17060,11
20230620,103400,1795011860,17060,17070,17070,17060,75
20230620,103300,1793731680,17060,17070,17070,17060,180
20230620,103200,1790660100,17060,17090,17100,17060,1855
20230620,103100,1758954360,17070,17050,17090,17050,1533
20230620,103000,1732788560,17060,17060,17060,17050,752
20230620,102900,1719961860,17050,17060,17060,17050,555
20230620,102800,1710499060,17060,17060,17060,17050,183
20230620,102700,1707377130,17060,17050,17060,17050,444
20230620,102600,1699806820,17050,17060,17060,17040,456
20230620,102500,1692030510,17060,17080,17080,17050,580
20230620,102400,1682135630,17080,17080,17080,17060,477
20230620,102300,1673991680,17080,17100,17100,17080,850
20230620,102200,1659465770,17100,17100,17100,17100,573
20230620,102100,1649667470,17100,17110,17110,17100,808
20230620,102000,1635847770,17110,17120,17120,17110,355
20230620,101900,1629772970,17120,17130,17130,17120,8
20230620,101800,1629635990,17120,17130,17130,17120,532
20230620,101700,1620522890,17140,17130,17140,17130,40
20230620,101600,1619837630,17120,17110,17120,17110,999
20230620,101500,1602735740,17110,17130,17130,17110,2168
20230620,101400,1565608290,17130,17140,17140,17130,734
20230620,101300,1553033640,17140,17140,17140,17130,1127
20230620,101200,1533727240,17140,17140,17140,17130,547
20230620,101100,1524352120,17140,17130,17140,17130,148
20230620,101000,1521816010,17130,17140,17140,17130,24
20230620,100900,1521404880,17140,17140,17140,17140,578
20230620,100800,1511497960,17140,17140,17140,17140,38
20230620,100700,1510846640,17140,17150,17150,17140,351
20230620,100600,1504828250,17150,17160,17170,17150,1025
20230620,100500,1487238550,17170,17180,17190,17170,152
20230620,100400,1484627790,17180,17190,17190,17180,263
20230620,100300,1480108860,17190,17190,17190,17190,127
20230620,100200,1477925730,17190,17190,17200,17180,1349
20230620,100100,1454736330,17190,17200,17200,17190,61
20230620,100000,1453687310,17200,17160,17200,17160,760
20230620,095900,1440636680,17160,17150,17160,17150,1733
20230620,095800,1410898500,17150,17150,17160,17150,375
20230620,095700,1404466910,17160,17150,17160,17150,138
20230620,095600,1402100110,17150,17130,17160,17130,641
20230620,095500,1391108920,17120,17150,17150,17120,224
20230620,095400,1387272850,17150,17150,17150,17130,1176
20230620,095300,1367107580,17140,17110,17160,17110,125
20230620,095200,1364966410,17090,17090,17110,17090,748
20230620,095100,1352180870,17090,17110,17110,17080,2019
20230620,095000,1317660250,17110,17150,17150,17110,4600
20230620,094900,1238887520,17150,17140,17160,17140,85
20230620,094800,1237429570,17140,17150,17160,17140,651
20230620,094700,1226264070,17190,17190,17200,17190,608
20230620,094600,1215811620,17190,17180,17200,17180,1407
20230620,094500,1191618040,17150,17140,17150,17130,607
20230620,094400,1181211340,17130,17120,17130,17110,2269
20230620,094300,1142357020,17120,17130,17140,17120,1255
20230620,094200,1120867580,17130,17140,17140,17130,481
20230620,094100,1112625310,17130,17160,17160,17130,1305
20230620,094000,1090257040,17160,17180,17180,17160,339
20230620,093900,1084438540,17180,17170,17180,17160,240
20230620,093800,1080317170,17180,17180,17180,17170,295
20230620,093700,1075250570,17180,17230,17240,17170,2646
20230620,093600,1029737350,17230,17260,17260,17230,766
20230620,093500,1016527660,17250,17250,17260,17250,80
20230620,093400,1015147230,17270,17270,17270,17270,459
20230620,093300,1007220300,17280,17230,17280,17230,1165
20230620,093200,987132080,17220,17230,17240,17220,360
20230620,093100,980930500,17240,17250,17260,17230,455
20230620,093000,973084370,17250,17290,17290,17250,1658
20230620,092900,944442110,17290,17310,17310,17290,1450
20230620,092800,919355460,17310,17320,17330,17310,1235
20230620,092700,897971150,17320,17320,17320,17310,964
20230620,092600,881274740,17320,17330,17340,17320,598
20230620,092500,870913270,17330,17340,17350,17310,1225
20230620,092400,849687100,17340,17360,17360,17330,696
20230620,092300,837619650,17360,17360,17370,17350,1049
20230620,092200,819415400,17360,17330,17360,17330,833
20230620,092100,804962380,17330,17350,17360,17320,1391
20230620,092000,780857030,17350,17370,17380,17350,876
20230620,091900,765647810,17370,17380,17380,17360,36
20230620,091800,765022560,17380,17420,17430,17380,1307
20230620,091700,742284910,17420,17460,17470,17420,789
20230620,091600,728520050,17460,17470,17480,17460,343
20230620,091500,722529530,17460,17510,17510,17460,1136
20230620,091400,702662790,17510,17510,17520,17470,722
20230620,091300,690030090,17520,17510,17530,17510,606
20230620,091200,679416510,17510,17480,17510,17470,1693
20230620,091100,649805460,17470,17430,17490,17410,2467
20230620,091000,606770070,17430,17370,17450,17340,2753
20230620,090900,558838890,17330,17320,17350,17300,1812
20230620,090800,527462060,17320,17370,17380,17310,3856
20230620,090700,460652250,17380,17410,17410,17370,2403
20230620,090600,418868970,17410,17470,17470,17410,683
20230620,090500,406968180,17420,17500,17530,17420,4585
20230620,090400,326819200,17510,17600,17600,17510,1747
20230620,090300,296163490,17600,17700,17700,17580,3202
20230620,090200,239710560,17700,17510,17700,17510,4565
20230620,090100,159399260,17550,17420,17550,17380,4898
20230620,090000,73849340,17420,17410,17470,17410,2482