KissMeData/450140/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193200,6502520665,4485,4485,4485,4485,28830
20230620,193100,6502520665,4485,4485,4485,4485,0
20230620,193000,6502520665,4485,4485,4485,4485,0
20230620,192900,6502520665,4485,4485,4485,4485,0
20230620,192800,6502520665,4485,4485,4485,4485,0
20230620,192700,6502520665,4485,4485,4485,4485,0
20230620,192600,6502520665,4485,4485,4485,4485,0
20230620,192500,6502520665,4485,4485,4485,4485,0
20230620,192400,6502520665,4485,4485,4485,4485,0
20230620,192300,6502520665,4485,4485,4485,4485,0
20230620,192200,6502520665,4485,4485,4485,4485,0
20230620,192100,6502520665,4485,4485,4485,4485,0
20230620,192000,6502520665,4485,4485,4485,4485,0
20230620,191900,6502520665,4485,4485,4485,4485,0
20230620,191800,6502520665,4485,4485,4485,4485,0
20230620,191700,6502520665,4485,4485,4485,4485,0
20230620,191600,6502520665,4485,4485,4485,4485,0
20230620,191500,6502520665,4485,4485,4485,4485,0
20230620,191400,6502520665,4485,4485,4485,4485,0
20230620,191300,6502520665,4485,4485,4485,4485,0
20230620,191200,6502520665,4485,4485,4485,4485,0
20230620,191100,6502520665,4485,4485,4485,4485,0
20230620,191000,6502520665,4485,4485,4485,4485,0
20230620,190900,6502520665,4485,4485,4485,4485,0
20230620,190800,6502520665,4485,4485,4485,4485,0
20230620,190700,6502520665,4485,4485,4485,4485,0
20230620,190600,6502520665,4485,4485,4485,4485,0
20230620,190500,6502520665,4485,4485,4485,4485,0
20230620,190400,6502520665,4485,4485,4485,4485,0
20230620,190300,6502520665,4485,4485,4485,4485,0
20230620,190200,6502520665,4485,4485,4485,4485,28830
20230620,190100,6502520665,4485,4485,4485,4485,0
20230620,190000,6502520665,4485,4485,4485,4485,0
20230620,185900,6502520665,4485,4485,4485,4485,0
20230620,185800,6502520665,4485,4485,4485,4485,0
20230620,185700,6502520665,4485,4485,4485,4485,0
20230620,185600,6502520665,4485,4485,4485,4485,0
20230620,185500,6502520665,4485,4485,4485,4485,0
20230620,185400,6502520665,4485,4485,4485,4485,0
20230620,185300,6502520665,4485,4485,4485,4485,0
20230620,185200,6502520665,4485,4485,4485,4485,0
20230620,185100,6502520665,4485,4485,4485,4485,0
20230620,185000,6502520665,4485,4485,4485,4485,0
20230620,184900,6502520665,4485,4485,4485,4485,0
20230620,184800,6502520665,4485,4485,4485,4485,0
20230620,184700,6502520665,4485,4485,4485,4485,0
20230620,184600,6502520665,4485,4485,4485,4485,0
20230620,184500,6502520665,4485,4485,4485,4485,0
20230620,184400,6502520665,4485,4485,4485,4485,0
20230620,184300,6502520665,4485,4485,4485,4485,0
20230620,184200,6502520665,4485,4485,4485,4485,0
20230620,184100,6502520665,4485,4485,4485,4485,0
20230620,184000,6502520665,4485,4485,4485,4485,0
20230620,183900,6502520665,4485,4485,4485,4485,0
20230620,183800,6502520665,4485,4485,4485,4485,0
20230620,183700,6502520665,4485,4485,4485,4485,0
20230620,183600,6502520665,4485,4485,4485,4485,0
20230620,183500,6502520665,4485,4485,4485,4485,0
20230620,183400,6502520665,4485,4485,4485,4485,0
20230620,183300,6502520665,4485,4485,4485,4485,0
20230620,183200,6502520665,4485,4485,4485,4485,28830
20230620,183100,6502520665,4485,4485,4485,4485,0
20230620,183000,6502520665,4485,4485,4485,4485,0
20230620,182900,6502520665,4485,4485,4485,4485,0
20230620,182800,6502520665,4485,4485,4485,4485,0
20230620,182700,6502520665,4485,4485,4485,4485,0
20230620,182600,6502520665,4485,4485,4485,4485,0
20230620,182500,6502520665,4485,4485,4485,4485,0
20230620,182400,6502520665,4485,4485,4485,4485,0
20230620,182300,6502520665,4485,4485,4485,4485,0
20230620,182200,6502520665,4485,4485,4485,4485,0
20230620,182100,6502520665,4485,4485,4485,4485,0
20230620,182000,6502520665,4485,4485,4485,4485,0
20230620,181900,6502520665,4485,4485,4485,4485,0
20230620,181800,6502520665,4485,4485,4485,4485,0
20230620,181700,6502520665,4485,4485,4485,4485,0
20230620,181600,6502520665,4485,4485,4485,4485,0
20230620,181500,6502520665,4485,4485,4485,4485,0
20230620,181400,6502520665,4485,4485,4485,4485,0
20230620,181300,6502520665,4485,4485,4485,4485,0
20230620,181200,6502520665,4485,4485,4485,4485,0
20230620,181100,6502520665,4485,4485,4485,4485,0
20230620,181000,6502520665,4485,4485,4485,4485,0
20230620,180900,6502520665,4485,4485,4485,4485,0
20230620,180800,6502520665,4485,4485,4485,4485,0
20230620,180700,6502520665,4485,4485,4485,4485,0
20230620,180600,6502520665,4485,4485,4485,4485,0
20230620,180500,6502520665,4485,4485,4485,4485,0
20230620,180400,6502520665,4485,4485,4485,4485,0
20230620,180300,6502520665,4485,4485,4485,4485,0
20230620,180200,6502520665,4485,4485,4485,4485,28830
20230620,180100,6502520665,4485,4485,4485,4485,0
20230620,180000,6502520665,4485,4485,4485,4485,0
20230620,175900,6502520665,4485,4485,4485,4485,0
20230620,175800,6502520665,4485,4485,4485,4485,0
20230620,175700,6502520665,4485,4485,4485,4485,0
20230620,175600,6502520665,4485,4485,4485,4485,0
20230620,175500,6502520665,4485,4485,4485,4485,0
20230620,175400,6502520665,4485,4485,4485,4485,0
20230620,175300,6502520665,4485,4485,4485,4485,0
20230620,175200,6502520665,4485,4485,4485,4485,0
20230620,175100,6502520665,4485,4485,4485,4485,0
20230620,175000,6502520665,4485,4485,4485,4485,0
20230620,174900,6502520665,4485,4485,4485,4485,0
20230620,174800,6502520665,4485,4485,4485,4485,0
20230620,174700,6502520665,4485,4485,4485,4485,0
20230620,174600,6502520665,4485,4485,4485,4485,0
20230620,174500,6502520665,4485,4485,4485,4485,0
20230620,174400,6502520665,4485,4485,4485,4485,0
20230620,174300,6502520665,4485,4485,4485,4485,0
20230620,174200,6502520665,4485,4485,4485,4485,0
20230620,174100,6502520665,4485,4485,4485,4485,0
20230620,174000,6502520665,4485,4485,4485,4485,0
20230620,173900,6502520665,4485,4485,4485,4485,0
20230620,173800,6502520665,4485,4485,4485,4485,0
20230620,173700,6502520665,4485,4485,4485,4485,0
20230620,173600,6502520665,4485,4485,4485,4485,0
20230620,173500,6502520665,4485,4485,4485,4485,0
20230620,173400,6502520665,4485,4485,4485,4485,0
20230620,173300,6502520665,4485,4485,4485,4485,0
20230620,173200,6502520665,4485,4485,4485,4485,28830
20230620,173100,6502520665,4485,4485,4485,4485,0
20230620,173000,6502520665,4485,4485,4485,4485,0
20230620,172900,6502520665,4485,4485,4485,4485,0
20230620,172800,6502520665,4485,4485,4485,4485,0
20230620,172700,6502520665,4485,4485,4485,4485,0
20230620,172600,6502520665,4485,4485,4485,4485,0
20230620,172500,6502520665,4485,4485,4485,4485,0
20230620,172400,6502520665,4485,4485,4485,4485,0
20230620,172300,6502520665,4485,4485,4485,4485,0
20230620,172200,6502520665,4485,4485,4485,4485,0
20230620,172100,6502520665,4485,4485,4485,4485,0
20230620,172000,6502520665,4485,4485,4485,4485,0
20230620,171900,6502520665,4485,4485,4485,4485,0
20230620,171800,6502520665,4485,4485,4485,4485,0
20230620,171700,6502520665,4485,4485,4485,4485,0
20230620,171600,6502520665,4485,4485,4485,4485,0
20230620,171500,6502520665,4485,4485,4485,4485,0
20230620,171400,6502520665,4485,4485,4485,4485,0
20230620,171300,6502520665,4485,4485,4485,4485,0
20230620,171200,6502520665,4485,4485,4485,4485,0
20230620,171100,6502520665,4485,4485,4485,4485,0
20230620,171000,6502520665,4485,4485,4485,4485,0
20230620,170900,6502520665,4485,4485,4485,4485,0
20230620,170800,6502520665,4485,4485,4485,4485,0
20230620,170700,6502520665,4485,4485,4485,4485,0
20230620,170600,6502520665,4485,4485,4485,4485,0
20230620,170500,6502520665,4485,4485,4485,4485,0
20230620,170400,6502520665,4485,4485,4485,4485,0
20230620,170300,6502520665,4485,4485,4485,4485,0
20230620,170200,6502520665,4485,4485,4485,4485,28830
20230620,170100,6502520665,4485,4485,4485,4485,0
20230620,170000,6502520665,4485,4485,4485,4485,0
20230620,165900,6502520665,4485,4485,4485,4485,0
20230620,165800,6502520665,4485,4485,4485,4485,0
20230620,165700,6502520665,4485,4485,4485,4485,0
20230620,165600,6502520665,4485,4485,4485,4485,0
20230620,165500,6502520665,4485,4485,4485,4485,0
20230620,165400,6502520665,4485,4485,4485,4485,0
20230620,165300,6502520665,4485,4485,4485,4485,0
20230620,165200,6502520665,4485,4485,4485,4485,0
20230620,165100,6502520665,4485,4485,4485,4485,0
20230620,165000,6502520665,4485,4485,4485,4485,0
20230620,164900,6502520665,4485,4485,4485,4485,0
20230620,164800,6502520665,4485,4485,4485,4485,0
20230620,164700,6502520665,4485,4485,4485,4485,0
20230620,164600,6502520665,4485,4485,4485,4485,0
20230620,164500,6502520665,4485,4485,4485,4485,0
20230620,164400,6502520665,4485,4485,4485,4485,0
20230620,164300,6502520665,4485,4485,4485,4485,0
20230620,164200,6502520665,4485,4485,4485,4485,0
20230620,164100,6502520665,4485,4485,4485,4485,0
20230620,164000,6502520665,4485,4485,4485,4485,0
20230620,163900,6502520665,4485,4485,4485,4485,0
20230620,163800,6502520665,4485,4485,4485,4485,0
20230620,163700,6502520665,4485,4485,4485,4485,0
20230620,163600,6502520665,4485,4485,4485,4485,0
20230620,163500,6502520665,4485,4485,4485,4485,0
20230620,163400,6502520665,4485,4485,4485,4485,0
20230620,163300,6502520665,4485,4485,4485,4485,0
20230620,163200,6502520665,4485,4485,4485,4485,28830
20230620,163100,6502520665,4485,4485,4485,4485,0
20230620,163000,6502520665,4485,4485,4485,4485,0
20230620,162900,6502520665,4485,4485,4485,4485,0
20230620,162800,6502520665,4485,4485,4485,4485,0
20230620,162700,6502520665,4485,4485,4485,4485,0
20230620,162600,6502520665,4485,4485,4485,4485,0
20230620,162500,6502520665,4485,4485,4485,4485,0
20230620,162400,6502520665,4485,4485,4485,4485,0
20230620,162300,6502520665,4485,4485,4485,4485,0
20230620,162200,6502520665,4485,4485,4485,4485,0
20230620,162100,6502520665,4485,4485,4485,4485,0
20230620,162000,6502520665,4485,4485,4485,4485,0
20230620,161900,6502520665,4485,4485,4485,4485,0
20230620,161800,6502520665,4485,4485,4485,4485,0
20230620,161700,6502520665,4485,4485,4485,4485,0
20230620,161600,6502520665,4485,4485,4485,4485,0
20230620,161500,6502520665,4485,4485,4485,4485,0
20230620,161400,6502520665,4485,4485,4485,4485,0
20230620,161300,6502520665,4485,4485,4485,4485,0
20230620,161200,6502520665,4485,4485,4485,4485,0
20230620,161100,6502520665,4485,4485,4485,4485,0
20230620,161000,6502520665,4485,4485,4485,4485,0
20230620,160900,6502520665,4485,4485,4485,4485,0
20230620,160800,6502520665,4485,4485,4485,4485,0
20230620,160700,6502520665,4485,4485,4485,4485,0
20230620,160600,6502520665,4485,4485,4485,4485,0
20230620,160500,6502520665,4485,4485,4485,4485,0
20230620,160400,6502520665,4485,4485,4485,4485,0
20230620,160300,6502520665,4485,4485,4485,4485,0
20230620,160200,6502520665,4485,4485,4485,4485,28830
20230620,160100,6502520665,4485,4485,4485,4485,0
20230620,160000,6502520665,4485,4485,4485,4485,0
20230620,155900,6502520665,4485,4485,4485,4485,0
20230620,155800,6502520665,4485,4485,4485,4485,0
20230620,155700,6502520665,4485,4485,4485,4485,0
20230620,155600,6502520665,4485,4485,4485,4485,0
20230620,155500,6502520665,4485,4485,4485,4485,0
20230620,155400,6502520665,4485,4485,4485,4485,0
20230620,155300,6502520665,4485,4485,4485,4485,0
20230620,155200,6502520665,4485,4485,4485,4485,0
20230620,155100,6502520665,4485,4485,4485,4485,0
20230620,155000,6502520665,4485,4485,4485,4485,0
20230620,154900,6502520665,4485,4485,4485,4485,0
20230620,154800,6502520665,4485,4485,4485,4485,0
20230620,154700,6502520665,4485,4485,4485,4485,0
20230620,154600,6502520665,4485,4485,4485,4485,0
20230620,154500,6502520665,4485,4485,4485,4485,0
20230620,154400,6502520665,4485,4485,4485,4485,0
20230620,154300,6502520665,4485,4485,4485,4485,0
20230620,154200,6502520665,4485,4485,4485,4485,0
20230620,154100,6502520665,4485,4485,4485,4485,0
20230620,154000,6502520665,4485,4485,4485,4485,0
20230620,153900,6502520665,4485,4485,4485,4485,0
20230620,153800,6502520665,4485,4485,4485,4485,0
20230620,153700,6502520665,4485,4485,4485,4485,0
20230620,153600,6502520665,4485,4485,4485,4485,0
20230620,153500,6502520665,4485,4485,4485,4485,0
20230620,153400,6502520665,4485,4485,4485,4485,0
20230620,153300,6502520665,4485,4485,4485,4485,0
20230620,153200,6502520665,4485,4485,4485,4485,28830
20230620,153100,6502520665,4485,4485,4485,4485,0
20230620,153000,6502520665,4485,4485,4485,4485,28830
20230620,152900,6373218115,4465,4465,4465,4465,0
20230620,152800,6373218115,4465,4465,4465,4465,0
20230620,152700,6373218115,4465,4465,4465,4465,0
20230620,152600,6373218115,4465,4465,4465,4465,0
20230620,152500,6373218115,4465,4465,4465,4465,0
20230620,152400,6373218115,4465,4465,4465,4465,0
20230620,152300,6373218115,4465,4465,4465,4465,0
20230620,152200,6373218115,4465,4465,4465,4465,0
20230620,152100,6373218115,4465,4465,4465,4465,0
20230620,152000,6373218115,4465,4465,4465,4465,0
20230620,151900,6373218115,4465,4475,4475,4465,5810
20230620,151800,6347252090,4475,4470,4475,4470,4591
20230620,151700,6326726555,4470,4480,4480,4470,7191
20230620,151600,6294534830,4480,4480,4485,4480,3782
20230620,151500,6277590945,4475,4475,4480,4470,4794
20230620,151400,6256131680,4480,4475,4480,4470,4168
20230620,151300,6237479595,4475,4485,4485,4475,4488
20230620,151200,6217393920,4475,4480,4485,4475,4981
20230620,151100,6195095025,4480,4480,4485,4475,1899
20230620,151000,6186586790,4485,4475,4485,4475,4951
20230620,150900,6164405975,4475,4470,4480,4470,4415
20230620,150800,6144646440,4475,4465,4475,4465,7635
20230620,150700,6110526040,4465,4460,4470,4455,6044
20230620,150600,6083535650,4455,4450,4460,4445,3317
20230620,150500,6068763425,4450,4450,4450,4440,4915
20230620,150400,6046901715,4445,4450,4450,4445,4455
20230620,150300,6027096830,4450,4445,4455,4440,3400
20230620,150200,6011979060,4440,4460,4460,4440,23149
20230620,150100,5908933220,4460,4470,4470,4460,3721
20230620,150000,5892330480,4460,4465,4470,4460,3295
20230620,145900,5877623360,4465,4470,4470,4460,6897
20230620,145800,5846830480,4470,4465,4475,4450,11872
20230620,145700,5793896640,4460,4485,4490,4460,35966
20230620,145600,5632869755,4485,4475,4485,4475,8614
20230620,145500,5594275945,4475,4470,4480,4470,7153
20230620,145400,5562257265,4475,4470,4475,4465,4832
20230620,145300,5540655770,4475,4475,4475,4465,3450
20230620,145200,5525226140,4470,4470,4475,4465,10631
20230620,145100,5477706265,4475,4480,4480,4465,16471
20230620,145000,5404012020,4475,4465,4490,4455,26390
20230620,144900,5285805580,4460,4460,4465,4455,5184
20230620,144800,5262666470,4455,4460,4470,4455,8872
20230620,144700,5223068705,4455,4455,4465,4450,4138
20230620,144600,5204622370,4450,4450,4465,4445,10810
20230620,144500,5156472260,4455,4460,4465,4450,5782
20230620,144400,5130701295,4465,4465,4465,4450,10389
20230620,144300,5084400800,4460,4450,4465,4440,8777
20230620,144200,5045338655,4445,4445,4450,4440,2648
20230620,144100,5033568270,4445,4465,4465,4440,17335
20230620,144000,4956386755,4460,4460,4470,4455,5663
20230620,143900,4931099330,4465,4460,4475,4455,18572
20230620,143800,4848144925,4460,4465,4495,4455,44734
20230620,143700,4647740385,4475,4470,4475,4455,20442
20230620,143600,4556346510,4475,4455,4475,4450,23933
20230620,143500,4449492010,4460,4465,4465,4455,13969
20230620,143400,4387187730,4465,4445,4465,4440,16240
20230620,143300,4314802520,4445,4440,4445,4430,5962
20230620,143200,4288339030,4435,4455,4455,4435,5731
20230620,143100,4262860815,4455,4445,4465,4445,29705
20230620,143000,4130439760,4450,4470,4470,4440,11920
20230620,142900,4077406660,4470,4420,4480,4420,37698
20230620,142800,3909615170,4415,4415,4415,4415,747
20230620,142700,3906317165,4415,4415,4415,4415,288
20230620,142600,3905045645,4415,4415,4415,4410,2322
20230620,142500,3894800155,4415,4410,4415,4410,1562
20230620,142400,3887911730,4410,4415,4415,4410,1633
20230620,142300,3880709700,4415,4405,4415,4405,728
20230620,142200,3877498475,4415,4400,4415,4395,1187
20230620,142100,3872263640,4395,4395,4400,4395,1692
20230620,142000,3864819090,4395,4395,4395,4395,2626
20230620,141900,3853277820,4395,4395,4395,4395,340
20230620,141800,3851783520,4400,4410,4410,4400,427
20230620,141700,3849904455,4410,4410,4410,4410,1
20230620,141600,3849900045,4415,4415,4415,4415,113
20230620,141500,3849401150,4415,4415,4415,4415,10
20230620,141400,3849357000,4420,4395,4420,4395,3382
20230620,141300,3834445250,4390,4395,4395,4390,300
20230620,141200,3833126915,4395,4395,4395,4390,885
20230620,141100,3829237615,4395,4400,4400,4395,1524
20230620,141000,3822537610,4400,4400,4400,4400,602
20230620,140900,3819888810,4400,4400,4400,4400,506
20230620,140800,3817662410,4400,4395,4400,4395,112
20230620,140700,3817169615,4395,4395,4395,4395,132
20230620,140600,3816589475,4395,4395,4395,4395,139
20230620,140500,3815978570,4390,4385,4420,4385,6868
20230620,140400,3785745245,4390,4390,4390,4390,540
20230620,140300,3783374645,4385,4390,4390,4385,545
20230620,140200,3780984320,4390,4390,4390,4390,585
20230620,140100,3778416170,4390,4390,4390,4390,150
20230620,140000,3777757670,4390,4390,4390,4390,50
20230620,135900,3777538170,4390,4390,4390,4390,482
20230620,135800,3775422190,4385,4385,4385,4385,203
20230620,135700,3774532035,4385,4390,4395,4385,1394
20230620,135600,3768412030,4390,4390,4390,4390,553
20230620,135500,3765984360,4390,4390,4390,4390,1223
20230620,135400,3760615390,4390,4390,4390,4390,270
20230620,135300,3759430090,4390,4395,4395,4390,250
20230620,135200,3758332490,4395,4395,4395,4395,22
20230620,135100,3758235800,4395,4395,4395,4395,90
20230620,135000,3757840250,4390,4390,4390,4390,750
20230620,134900,3754547750,4390,4390,4395,4390,136
20230620,134800,3753950690,4390,4390,4390,4390,1240
20230620,134700,3748507090,4390,4390,4390,4390,802
20230620,134600,3744986310,4395,4395,4395,4395,119
20230620,134500,3744463305,4390,4395,4395,4390,3331
20230620,134400,3729823595,4395,4395,4395,4395,3069
20230620,134300,3716335340,4395,4395,4395,4395,208
20230620,134200,3715421180,4395,4390,4395,4390,501
20230620,134100,3713221680,4395,4395,4395,4395,1000
20230620,134000,3708826680,4395,4400,4400,4395,1019
20230620,133900,3704348170,4400,4400,4400,4400,600
20230620,133800,3701708170,4400,4395,4400,4395,623
20230620,133700,3698967580,4400,4395,4400,4395,7811
20230620,133600,3664602315,4395,4395,4395,4395,825
20230620,133500,3660976440,4395,4395,4395,4395,0
20230620,133400,3660976440,4395,4400,4400,4395,260
20230620,133300,3659833030,4400,4400,4400,4395,745
20230620,133200,3656555280,4400,4400,4400,4390,98
20230620,133100,3656124360,4400,4400,4400,4400,31
20230620,133000,3655987960,4390,4395,4395,4390,800
20230620,132900,3652474530,4395,4395,4395,4395,2
20230620,132800,3652465740,4390,4390,4390,4390,1239
20230620,132700,3647026530,4395,4395,4395,4395,60
20230620,132600,3646762830,4390,4395,4395,4390,2217
20230620,132500,3637022315,4395,4395,4395,4395,1721
20230620,132400,3629458520,4395,4400,4400,4395,600
20230620,132300,3626819020,4395,4395,4395,4395,559
20230620,132200,3624362215,4395,4395,4395,4395,211
20230620,132100,3623434870,4400,4395,4400,4395,1010
20230620,132000,3618990970,4395,4395,4395,4395,506
20230620,131900,3616767100,4395,4395,4395,4395,116
20230620,131800,3616257280,4395,4400,4400,4395,1374
20230620,131700,3610211715,4400,4405,4405,4400,2819
20230620,131600,3597803130,4405,4405,4405,4405,330
20230620,131500,3596349480,4405,4405,4405,4405,1314
20230620,131400,3590561310,4400,4400,4400,4400,972
20230620,131300,3586284510,4400,4400,4400,4400,300
20230620,131200,3584964510,4400,4400,4400,4400,456
20230620,131100,3582958110,4395,4395,4395,4395,824
20230620,131000,3579336630,4400,4400,4400,4400,0
20230620,130900,3579336630,4400,4400,4400,4400,898
20230620,130800,3575385430,4400,4395,4400,4395,257
20230620,130700,3574255665,4395,4395,4395,4395,360
20230620,130600,3572673465,4400,4400,4400,4400,668
20230620,130500,3569734265,4400,4395,4400,4395,2235
20230620,130400,3559908890,4395,4400,4400,4395,1867
20230620,130300,3551703400,4400,4400,4400,4400,1231
20230620,130200,3546287000,4400,4400,4400,4400,1000
20230620,130100,3541887000,4400,4400,4400,4400,62
20230620,130000,3541614200,4400,4400,4400,4400,90
20230620,125900,3541218200,4405,4400,4405,4400,1894
20230620,125800,3532879600,4400,4400,4400,4400,1404
20230620,125700,3526702000,4395,4395,4395,4395,1030
20230620,125600,3522175150,4395,4400,4400,4390,1203
20230620,125500,3516888960,4400,4390,4400,4390,137
20230620,125400,3516287160,4390,4390,4390,4390,2046
20230620,125300,3507305220,4390,4395,4395,4385,2544
20230620,125200,3496137880,4395,4385,4395,4385,1581
20230620,125100,3489190555,4385,4385,4385,4385,1
20230620,125000,3489186170,4385,4385,4385,4385,980
20230620,124900,3484888870,4385,4380,4385,4380,56
20230620,124800,3484643540,4380,4385,4385,4380,2055
20230620,124700,3475642310,4385,4385,4385,4385,700
20230620,124600,3472572810,4385,4390,4390,4385,1874
20230620,124500,3464350505,4395,4395,4395,4395,111
20230620,124400,3463862660,4395,4390,4395,4390,12
20230620,124300,3463809970,4390,4385,4390,4385,355
20230620,124200,3462252540,4385,4390,4390,4385,632
20230620,124100,3459478360,4390,4385,4390,4385,50
20230620,124000,3459258960,4385,4390,4390,4385,321
20230620,123900,3457851370,4385,4390,4390,4385,739
20230620,123800,3454610355,4390,4390,4390,4390,447
20230620,123700,3452648025,4390,4385,4390,4385,463
20230620,123600,3450615955,4390,4385,4390,4385,1003
20230620,123500,3446217785,4385,4385,4385,4385,110
20230620,123400,3445735435,4390,4395,4395,4390,323
20230620,123300,3444317440,4395,4395,4395,4390,20
20230620,123200,3444229565,4380,4390,4395,4380,308
20230620,123100,3442876545,4380,4390,4390,4380,580
20230620,123000,3440330445,4380,4380,4380,4380,51
20230620,122900,3440107065,4380,4380,4380,4380,157
20230620,122800,3439419405,4380,4380,4380,4380,110
20230620,122700,3438937605,4380,4380,4380,4380,0
20230620,122600,3438937605,4380,4380,4380,4380,507
20230620,122500,3436716945,4385,4385,4385,4385,6
20230620,122400,3436690635,4380,4380,4380,4380,1000
20230620,122300,3432310635,4380,4385,4385,4380,401
20230620,122200,3430552665,4380,4385,4385,4380,1459
20230620,122100,3424157465,4385,4390,4390,4385,1881
20230620,122000,3415900100,4385,4385,4385,4385,9
20230620,121900,3415860635,4385,4375,4385,4375,463
20230620,121800,3413832920,4380,4375,4380,4375,309
20230620,121700,3412481000,4375,4380,4380,4375,805
20230620,121600,3408958600,4380,4385,4385,4380,715
20230620,121500,3405826825,4375,4380,4380,4375,403
20230620,121400,3404062595,4380,4380,4380,4380,41
20230620,121300,3403883015,4380,4395,4395,4380,3048
20230620,121200,3390524255,4395,4395,4395,4395,2087
20230620,121100,3381351890,4385,4395,4395,4385,2284
20230620,121000,3371331600,4385,4395,4395,4385,2882
20230620,120900,3358678860,4390,4385,4400,4385,1647
20230620,120800,3351444295,4385,4380,4400,4375,3199
20230620,120700,3337404660,4390,4385,4390,4380,2397
20230620,120600,3326899205,4380,4385,4385,4380,3545
20230620,120500,3311365465,4385,4390,4390,4385,517
20230620,120400,3309096155,4385,4385,4390,4385,538
20230620,120300,3306735740,4385,4385,4385,4385,61
20230620,120200,3306468255,4390,4390,4390,4390,123
20230620,120100,3305928285,4390,4390,4390,4390,539
20230620,120000,3303562075,4385,4380,4390,4380,114
20230620,115900,3303061690,4380,4385,4390,4380,2740
20230620,115800,3291049725,4380,4390,4390,4380,6572
20230620,115700,3262227995,4390,4390,4390,4390,2131
20230620,115600,3252872905,4395,4390,4395,4390,1174
20230620,115500,3247719020,4390,4395,4395,4390,320
20230620,115400,3246314200,4400,4390,4400,4390,683
20230620,115300,3243312995,4390,4390,4395,4390,3655
20230620,115200,3227266990,4395,4390,4395,4390,114
20230620,115100,3226766010,4390,4400,4400,4390,375
20230620,115000,3225118200,4400,4395,4400,4395,261
20230620,114900,3223970655,4395,4395,4395,4395,210
20230620,114800,3223047705,4395,4395,4395,4395,619
20230620,114700,3220327200,4395,4395,4395,4395,500
20230620,114600,3218129700,4395,4400,4400,4395,511
20230620,114500,3215883375,4400,4400,4400,4400,237
20230620,114400,3214840575,4400,4400,4400,4400,494
20230620,114300,3212666975,4400,4400,4400,4395,244
20230620,114200,3211593380,4400,4400,4400,4400,434
20230620,114100,3209683780,4405,4405,4405,4405,241
20230620,114000,3208622175,4405,4390,4405,4390,505
20230620,113900,3206403895,4390,4390,4390,4390,40
20230620,113800,3206228295,4390,4390,4395,4390,1611
20230620,113700,3199154215,4390,4405,4405,4390,228
20230620,113600,3198153030,4390,4390,4390,4390,260
20230620,113500,3197011630,4390,4390,4390,4385,1264
20230620,113400,3191465120,4390,4385,4405,4385,448
20230620,113300,3189499385,4385,4385,4410,4385,3853
20230620,113200,3172592330,4385,4385,4390,4385,597
20230620,113100,3169972095,4390,4400,4400,4390,4355
20230620,113000,3150844755,4400,4390,4400,4390,38
20230620,112900,3150677565,4390,4390,4390,4390,439
20230620,112800,3148750355,4390,4400,4400,4385,8767
20230620,112700,3110242145,4400,4395,4400,4395,886
20230620,112600,3106344035,4400,4400,4400,4395,1036
20230620,112500,3101790205,4400,4400,4400,4395,1501
20230620,112400,3095187750,4400,4405,4405,4400,1990
20230620,112300,3086428745,4405,4405,4410,4405,685
20230620,112200,3083410820,4405,4410,4415,4405,7162
20230620,112100,3051837545,4410,4425,4435,4405,1328
20230620,112000,3045976580,4425,4405,4425,4405,19154
20230620,111900,2961507830,4410,4410,4410,4400,3320
20230620,111800,2946883175,4405,4435,4435,4405,7619
20230620,111700,2913188310,4425,4425,4445,4410,6418
20230620,111600,2884719445,4410,4410,4425,4405,6653
20230620,111500,2855348055,4410,4395,4410,4395,3067
20230620,111400,2841840705,4400,4395,4400,4390,4228
20230620,111300,2823253250,4400,4400,4400,4390,7614
20230620,111200,2789782245,4395,4410,4410,4395,10346
20230620,111100,2744220300,4405,4450,4455,4400,39533
20230620,111000,2569300365,4450,4450,4450,4440,3756
20230620,110900,2552595385,4445,4440,4450,4435,3994
20230620,110800,2534850410,4445,4455,4455,4440,3434
20230620,110700,2519581390,4445,4440,4455,4435,9108
20230620,110600,2479094740,4450,4450,4450,4440,4441
20230620,110500,2459354025,4450,4460,4460,4435,12544
20230620,110400,2403570090,4455,4455,4460,4445,17397
20230620,110300,2326053915,4460,4445,4460,4445,10515
20230620,110200,2279222325,4450,4455,4455,4445,5636
20230620,110100,2254135215,4450,4460,4460,4445,13665
20230620,110000,2193271040,4455,4455,4460,4450,18679
20230620,105900,2110004235,4460,4450,4470,4450,40274
20230620,105800,1930345755,4460,4450,4460,4440,24479
20230620,105700,1821410255,4460,4440,4460,4425,16949
20230620,105600,1745994890,4425,4455,4455,4415,18535
20230620,105500,1663607755,4455,4450,4470,4445,43836
20230620,105400,1468209840,4450,4400,4485,4400,79342
20230620,105300,1115450740,4405,4400,4405,4395,6921
20230620,105200,1084996170,4400,4395,4400,4390,187
20230620,105100,1084174590,4395,4395,4395,4395,714
20230620,105000,1081036560,4395,4395,4400,4395,320
20230620,104900,1079630155,4395,4395,4395,4395,11
20230620,104800,1079581810,4395,4395,4400,4395,269
20230620,104700,1078399550,4395,4400,4400,4395,603
20230620,104600,1075749350,4400,4400,4400,4395,647
20230620,104500,1072903300,4395,4395,4400,4395,554
20230620,104400,1070466970,4400,4390,4400,4390,1005
20230620,104300,1066050375,4395,4390,4395,4390,619
20230620,104200,1063332950,4390,4390,4395,4390,1034
20230620,104100,1058792555,4395,4395,4395,4390,92
20230620,104000,1058388615,4400,4395,4400,4395,256
20230620,103900,1057262325,4400,4400,4400,4400,13
20230620,103800,1057205125,4400,4400,4400,4400,6
20230620,103700,1057178725,4400,4395,4400,4390,1777
20230620,103600,1049368810,4395,4400,4405,4395,154
20230620,103500,1048691705,4405,4400,4405,4400,1362
20230620,103400,1042698785,4405,4400,4405,4400,2057
20230620,103300,1033643025,4400,4400,4405,4395,1090
20230620,103200,1028849280,4400,4400,4400,4400,1701
20230620,103100,1021364880,4400,4400,4400,4395,701
20230620,103000,1018282480,4400,4400,4400,4400,50
20230620,102900,1018062480,4395,4395,4400,4395,227
20230620,102800,1017064665,4395,4400,4400,4395,1237
20230620,102700,1011626790,4400,4410,4410,4400,1409
20230620,102600,1005426960,4405,4405,4410,4405,1679
20230620,102500,998028515,4410,4410,4410,4400,1500
20230620,102400,991419970,4405,4400,4410,4395,8167
20230620,102300,955477095,4400,4390,4400,4390,868
20230620,102200,951658475,4390,4390,4400,4390,1576
20230620,102100,944739185,4390,4400,4400,4390,4392
20230620,102000,925441345,4405,4400,4405,4400,1360
20230620,101900,919457045,4400,4400,4405,4400,152
20230620,101800,918787685,4405,4400,4405,4400,615
20230620,101700,916078835,4405,4400,4405,4400,495
20230620,101600,913900655,4400,4395,4400,4395,1619
20230620,101500,906785085,4395,4400,4400,4395,1347
20230620,101400,900858400,4400,4405,4405,4400,926
20230620,101300,896782860,4405,4405,4405,4405,309
20230620,101200,895421715,4410,4405,4410,4395,3065
20230620,101100,881940005,4405,4410,4410,4405,798
20230620,101000,878424810,4410,4405,4410,4405,3066
20230620,100900,864918690,4405,4400,4405,4400,214
20230620,100800,863976570,4400,4405,4405,4400,313
20230620,100700,862598050,4405,4400,4405,4395,1482
20230620,100600,856076660,4400,4395,4405,4395,2734
20230620,100500,844052705,4400,4395,4400,4390,2557
20230620,100400,832813305,4395,4390,4395,4390,1201
20230620,100300,827540910,4385,4390,4390,4385,3833
20230620,100200,810715825,4390,4390,4395,4390,1689
20230620,100100,803300385,4395,4400,4405,4390,7537
20230620,100000,770167585,4400,4410,4415,4400,3713
20230620,095900,753803580,4410,4405,4410,4400,5409
20230620,095800,729964390,4400,4400,4405,4395,1849
20230620,095700,721828055,4400,4410,4415,4400,2570
20230620,095600,710508055,4415,4410,4420,4405,9961
20230620,095500,666539955,4415,4395,4425,4390,21679
20230620,095400,571018635,4390,4385,4395,4380,9069
20230620,095300,531220070,4380,4380,4385,4375,5849
20230620,095200,505597450,4370,4365,4380,4360,3272
20230620,095100,491298025,4365,4365,4365,4355,823
20230620,095000,487708470,4360,4370,4370,4360,396
20230620,094900,485981055,4365,4365,4370,4360,1209
20230620,094800,480700815,4360,4360,4360,4355,1835
20230620,094700,472703475,4360,4340,4360,4340,2215
20230620,094600,463065905,4340,4335,4340,4335,1024
20230620,094500,458622775,4340,4335,4340,4335,1356
20230620,094400,452739050,4335,4345,4345,4335,5806
20230620,094300,427562570,4345,4345,4345,4345,88
20230620,094200,427180210,4350,4350,4350,4340,13
20230620,094100,427123670,4335,4335,4350,4335,352
20230620,094000,425597375,4335,4350,4350,4335,2754
20230620,093900,413645585,4350,4335,4355,4335,2345
20230620,093800,403445460,4350,4330,4350,4330,1187
20230620,093700,398297465,4330,4335,4335,4330,1062
20230620,093600,393699000,4330,4335,4335,4325,1025
20230620,093500,389260670,4330,4335,4340,4330,343
20230620,093400,387773765,4335,4345,4345,4335,1175
20230620,093300,382672030,4345,4355,4355,4345,1597
20230620,093200,375727245,4355,4350,4355,4350,132
20230620,093100,375152725,4350,4350,4355,4345,536
20230620,093000,372818820,4360,4355,4360,4350,798
20230620,092900,369343385,4355,4345,4355,4340,2528
20230620,092800,358352060,4345,4335,4345,4325,3126
20230620,092700,344828625,4330,4330,4330,4325,592
20230620,092600,342265615,4330,4330,4330,4330,1
20230620,092500,342261285,4325,4320,4325,4315,4625
20230620,092400,322275505,4320,4315,4320,4315,698
20230620,092300,319262635,4315,4315,4320,4315,4737
20230620,092200,298811990,4315,4325,4325,4315,5270
20230620,092100,276045320,4315,4325,4325,4315,633
20230620,092000,273311075,4325,4335,4335,4325,414
20230620,091900,271518910,4335,4330,4335,4330,568
20230620,091800,269058960,4330,4335,4335,4330,2086
20230620,091700,260026560,4335,4335,4340,4335,1333
20230620,091600,254248000,4340,4340,4340,4335,667
20230620,091500,251353225,4335,4335,4335,4335,422
20230620,091400,249523855,4320,4320,4320,4320,2105
20230620,091300,240430255,4320,4315,4320,4315,1028
20230620,091200,235989305,4315,4315,4320,4315,328
20230620,091100,234573350,4320,4320,4320,4315,1531
20230620,091000,227966300,4315,4335,4335,4315,6318
20230620,090900,200690735,4330,4330,4330,4325,793
20230620,090800,197257150,4325,4320,4330,4320,1554
20230620,090700,190532505,4325,4320,4325,4315,6310
20230620,090600,163273430,4315,4320,4320,4310,5798
20230620,090500,138244140,4320,4330,4330,4320,8845
20230620,090400,100001135,4330,4330,4340,4330,819
20230620,090300,96453865,4330,4325,4330,4325,2093
20230620,090200,87395145,4325,4330,4335,4325,2208
20230620,090100,77838715,4330,4345,4365,4330,2146
20230620,090000,68531105,4345,4370,4375,4345,15247