KissMeData/232140/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210300,3474689065,4425,4425,4425,4425,17114
20230620,210200,3474689065,4425,4425,4425,4425,0
20230620,210100,3474689065,4425,4425,4425,4425,0
20230620,210000,3474689065,4425,4425,4425,4425,0
20230620,205900,3474689065,4425,4425,4425,4425,0
20230620,205800,3474689065,4425,4425,4425,4425,0
20230620,205700,3474689065,4425,4425,4425,4425,0
20230620,205600,3474689065,4425,4425,4425,4425,0
20230620,205500,3474689065,4425,4425,4425,4425,0
20230620,205400,3474689065,4425,4425,4425,4425,0
20230620,205300,3474689065,4425,4425,4425,4425,0
20230620,205200,3474689065,4425,4425,4425,4425,0
20230620,205100,3474689065,4425,4425,4425,4425,0
20230620,205000,3474689065,4425,4425,4425,4425,0
20230620,204900,3474689065,4425,4425,4425,4425,0
20230620,204800,3474689065,4425,4425,4425,4425,0
20230620,204700,3474689065,4425,4425,4425,4425,0
20230620,204600,3474689065,4425,4425,4425,4425,0
20230620,204500,3474689065,4425,4425,4425,4425,0
20230620,204400,3474689065,4425,4425,4425,4425,0
20230620,204300,3474689065,4425,4425,4425,4425,0
20230620,204200,3474689065,4425,4425,4425,4425,0
20230620,204100,3474689065,4425,4425,4425,4425,0
20230620,204000,3474689065,4425,4425,4425,4425,0
20230620,203900,3474689065,4425,4425,4425,4425,0
20230620,203800,3474689065,4425,4425,4425,4425,0
20230620,203700,3474689065,4425,4425,4425,4425,0
20230620,203600,3474689065,4425,4425,4425,4425,0
20230620,203500,3474689065,4425,4425,4425,4425,0
20230620,203400,3474689065,4425,4425,4425,4425,0
20230620,203300,3474689065,4425,4425,4425,4425,17114
20230620,203200,3474689065,4425,4425,4425,4425,0
20230620,203100,3474689065,4425,4425,4425,4425,0
20230620,203000,3474689065,4425,4425,4425,4425,0
20230620,202900,3474689065,4425,4425,4425,4425,0
20230620,202800,3474689065,4425,4425,4425,4425,0
20230620,202700,3474689065,4425,4425,4425,4425,0
20230620,202600,3474689065,4425,4425,4425,4425,0
20230620,202500,3474689065,4425,4425,4425,4425,0
20230620,202400,3474689065,4425,4425,4425,4425,0
20230620,202300,3474689065,4425,4425,4425,4425,0
20230620,202200,3474689065,4425,4425,4425,4425,0
20230620,202100,3474689065,4425,4425,4425,4425,0
20230620,202000,3474689065,4425,4425,4425,4425,0
20230620,201900,3474689065,4425,4425,4425,4425,0
20230620,201800,3474689065,4425,4425,4425,4425,0
20230620,201700,3474689065,4425,4425,4425,4425,0
20230620,201600,3474689065,4425,4425,4425,4425,0
20230620,201500,3474689065,4425,4425,4425,4425,0
20230620,201400,3474689065,4425,4425,4425,4425,0
20230620,201300,3474689065,4425,4425,4425,4425,0
20230620,201200,3474689065,4425,4425,4425,4425,0
20230620,201100,3474689065,4425,4425,4425,4425,0
20230620,201000,3474689065,4425,4425,4425,4425,0
20230620,200900,3474689065,4425,4425,4425,4425,0
20230620,200800,3474689065,4425,4425,4425,4425,0
20230620,200700,3474689065,4425,4425,4425,4425,0
20230620,200600,3474689065,4425,4425,4425,4425,0
20230620,200500,3474689065,4425,4425,4425,4425,0
20230620,200400,3474689065,4425,4425,4425,4425,0
20230620,200300,3474689065,4425,4425,4425,4425,17114
20230620,200200,3474689065,4425,4425,4425,4425,0
20230620,200100,3474689065,4425,4425,4425,4425,0
20230620,200000,3474689065,4425,4425,4425,4425,0
20230620,195900,3474689065,4425,4425,4425,4425,0
20230620,195800,3474689065,4425,4425,4425,4425,0
20230620,195700,3474689065,4425,4425,4425,4425,0
20230620,195600,3474689065,4425,4425,4425,4425,0
20230620,195500,3474689065,4425,4425,4425,4425,0
20230620,195400,3474689065,4425,4425,4425,4425,0
20230620,195300,3474689065,4425,4425,4425,4425,0
20230620,195200,3474689065,4425,4425,4425,4425,0
20230620,195100,3474689065,4425,4425,4425,4425,0
20230620,195000,3474689065,4425,4425,4425,4425,0
20230620,194900,3474689065,4425,4425,4425,4425,0
20230620,194800,3474689065,4425,4425,4425,4425,0
20230620,194700,3474689065,4425,4425,4425,4425,0
20230620,194600,3474689065,4425,4425,4425,4425,0
20230620,194500,3474689065,4425,4425,4425,4425,0
20230620,194400,3474689065,4425,4425,4425,4425,0
20230620,194300,3474689065,4425,4425,4425,4425,0
20230620,194200,3474689065,4425,4425,4425,4425,0
20230620,194100,3474689065,4425,4425,4425,4425,0
20230620,194000,3474689065,4425,4425,4425,4425,0
20230620,193900,3474689065,4425,4425,4425,4425,0
20230620,193800,3474689065,4425,4425,4425,4425,0
20230620,193700,3474689065,4425,4425,4425,4425,0
20230620,193600,3474689065,4425,4425,4425,4425,0
20230620,193500,3474689065,4425,4425,4425,4425,0
20230620,193400,3474689065,4425,4425,4425,4425,0
20230620,193300,3474689065,4425,4425,4425,4425,17114
20230620,193200,3474689065,4425,4425,4425,4425,0
20230620,193100,3474689065,4425,4425,4425,4425,0
20230620,193000,3474689065,4425,4425,4425,4425,0
20230620,192900,3474689065,4425,4425,4425,4425,0
20230620,192800,3474689065,4425,4425,4425,4425,0
20230620,192700,3474689065,4425,4425,4425,4425,0
20230620,192600,3474689065,4425,4425,4425,4425,0
20230620,192500,3474689065,4425,4425,4425,4425,0
20230620,192400,3474689065,4425,4425,4425,4425,0
20230620,192300,3474689065,4425,4425,4425,4425,0
20230620,192200,3474689065,4425,4425,4425,4425,0
20230620,192100,3474689065,4425,4425,4425,4425,0
20230620,192000,3474689065,4425,4425,4425,4425,0
20230620,191900,3474689065,4425,4425,4425,4425,0
20230620,191800,3474689065,4425,4425,4425,4425,0
20230620,191700,3474689065,4425,4425,4425,4425,0
20230620,191600,3474689065,4425,4425,4425,4425,0
20230620,191500,3474689065,4425,4425,4425,4425,0
20230620,191400,3474689065,4425,4425,4425,4425,0
20230620,191300,3474689065,4425,4425,4425,4425,0
20230620,191200,3474689065,4425,4425,4425,4425,0
20230620,191100,3474689065,4425,4425,4425,4425,0
20230620,191000,3474689065,4425,4425,4425,4425,0
20230620,190900,3474689065,4425,4425,4425,4425,0
20230620,190800,3474689065,4425,4425,4425,4425,0
20230620,190700,3474689065,4425,4425,4425,4425,0
20230620,190600,3474689065,4425,4425,4425,4425,0
20230620,190500,3474689065,4425,4425,4425,4425,0
20230620,190400,3474689065,4425,4425,4425,4425,0
20230620,190300,3474689065,4425,4425,4425,4425,17114
20230620,190200,3474689065,4425,4425,4425,4425,0
20230620,190100,3474689065,4425,4425,4425,4425,0
20230620,190000,3474689065,4425,4425,4425,4425,0
20230620,185900,3474689065,4425,4425,4425,4425,0
20230620,185800,3474689065,4425,4425,4425,4425,0
20230620,185700,3474689065,4425,4425,4425,4425,0
20230620,185600,3474689065,4425,4425,4425,4425,0
20230620,185500,3474689065,4425,4425,4425,4425,0
20230620,185400,3474689065,4425,4425,4425,4425,0
20230620,185300,3474689065,4425,4425,4425,4425,0
20230620,185200,3474689065,4425,4425,4425,4425,0
20230620,185100,3474689065,4425,4425,4425,4425,0
20230620,185000,3474689065,4425,4425,4425,4425,0
20230620,184900,3474689065,4425,4425,4425,4425,0
20230620,184800,3474689065,4425,4425,4425,4425,0
20230620,184700,3474689065,4425,4425,4425,4425,0
20230620,184600,3474689065,4425,4425,4425,4425,0
20230620,184500,3474689065,4425,4425,4425,4425,0
20230620,184400,3474689065,4425,4425,4425,4425,0
20230620,184300,3474689065,4425,4425,4425,4425,0
20230620,184200,3474689065,4425,4425,4425,4425,0
20230620,184100,3474689065,4425,4425,4425,4425,0
20230620,184000,3474689065,4425,4425,4425,4425,0
20230620,183900,3474689065,4425,4425,4425,4425,0
20230620,183800,3474689065,4425,4425,4425,4425,0
20230620,183700,3474689065,4425,4425,4425,4425,0
20230620,183600,3474689065,4425,4425,4425,4425,0
20230620,183500,3474689065,4425,4425,4425,4425,0
20230620,183400,3474689065,4425,4425,4425,4425,0
20230620,183300,3474689065,4425,4425,4425,4425,17114
20230620,183200,3474689065,4425,4425,4425,4425,0
20230620,183100,3474689065,4425,4425,4425,4425,0
20230620,183000,3474689065,4425,4425,4425,4425,0
20230620,182900,3474689065,4425,4425,4425,4425,0
20230620,182800,3474689065,4425,4425,4425,4425,0
20230620,182700,3474689065,4425,4425,4425,4425,0
20230620,182600,3474689065,4425,4425,4425,4425,0
20230620,182500,3474689065,4425,4425,4425,4425,0
20230620,182400,3474689065,4425,4425,4425,4425,0
20230620,182300,3474689065,4425,4425,4425,4425,0
20230620,182200,3474689065,4425,4425,4425,4425,0
20230620,182100,3474689065,4425,4425,4425,4425,0
20230620,182000,3474689065,4425,4425,4425,4425,0
20230620,181900,3474689065,4425,4425,4425,4425,0
20230620,181800,3474689065,4425,4425,4425,4425,0
20230620,181700,3474689065,4425,4425,4425,4425,0
20230620,181600,3474689065,4425,4425,4425,4425,0
20230620,181500,3474689065,4425,4425,4425,4425,0
20230620,181400,3474689065,4425,4425,4425,4425,0
20230620,181300,3474689065,4425,4425,4425,4425,0
20230620,181200,3474689065,4425,4425,4425,4425,0
20230620,181100,3474689065,4425,4425,4425,4425,0
20230620,181000,3474689065,4425,4425,4425,4425,0
20230620,180900,3474689065,4425,4425,4425,4425,0
20230620,180800,3474689065,4425,4425,4425,4425,0
20230620,180700,3474689065,4425,4425,4425,4425,0
20230620,180600,3474689065,4425,4425,4425,4425,0
20230620,180500,3474689065,4425,4425,4425,4425,0
20230620,180400,3474689065,4425,4425,4425,4425,0
20230620,180300,3474689065,4425,4425,4425,4425,17114
20230620,180200,3474689065,4425,4425,4425,4425,0
20230620,180100,3474689065,4425,4425,4425,4425,0
20230620,180000,3474689065,4425,4425,4425,4425,0
20230620,175900,3474689065,4425,4425,4425,4425,0
20230620,175800,3474689065,4425,4425,4425,4425,0
20230620,175700,3474689065,4425,4425,4425,4425,0
20230620,175600,3474689065,4425,4425,4425,4425,0
20230620,175500,3474689065,4425,4425,4425,4425,0
20230620,175400,3474689065,4425,4425,4425,4425,0
20230620,175300,3474689065,4425,4425,4425,4425,0
20230620,175200,3474689065,4425,4425,4425,4425,0
20230620,175100,3474689065,4425,4425,4425,4425,0
20230620,175000,3474689065,4425,4425,4425,4425,0
20230620,174900,3474689065,4425,4425,4425,4425,0
20230620,174800,3474689065,4425,4425,4425,4425,0
20230620,174700,3474689065,4425,4425,4425,4425,0
20230620,174600,3474689065,4425,4425,4425,4425,0
20230620,174500,3474689065,4425,4425,4425,4425,0
20230620,174400,3474689065,4425,4425,4425,4425,0
20230620,174300,3474689065,4425,4425,4425,4425,0
20230620,174200,3474689065,4425,4425,4425,4425,0
20230620,174100,3474689065,4425,4425,4425,4425,0
20230620,174000,3474689065,4425,4425,4425,4425,0
20230620,173900,3474689065,4425,4425,4425,4425,0
20230620,173800,3474689065,4425,4425,4425,4425,0
20230620,173700,3474689065,4425,4425,4425,4425,0
20230620,173600,3474689065,4425,4425,4425,4425,0
20230620,173500,3474689065,4425,4425,4425,4425,0
20230620,173400,3474689065,4425,4425,4425,4425,0
20230620,173300,3474689065,4425,4425,4425,4425,17114
20230620,173200,3474689065,4425,4425,4425,4425,0
20230620,173100,3474689065,4425,4425,4425,4425,0
20230620,173000,3474689065,4425,4425,4425,4425,0
20230620,172900,3474689065,4425,4425,4425,4425,0
20230620,172800,3474689065,4425,4425,4425,4425,0
20230620,172700,3474689065,4425,4425,4425,4425,0
20230620,172600,3474689065,4425,4425,4425,4425,0
20230620,172500,3474689065,4425,4425,4425,4425,0
20230620,172400,3474689065,4425,4425,4425,4425,0
20230620,172300,3474689065,4425,4425,4425,4425,0
20230620,172200,3474689065,4425,4425,4425,4425,0
20230620,172100,3474689065,4425,4425,4425,4425,0
20230620,172000,3474689065,4425,4425,4425,4425,0
20230620,171900,3474689065,4425,4425,4425,4425,0
20230620,171800,3474689065,4425,4425,4425,4425,0
20230620,171700,3474689065,4425,4425,4425,4425,0
20230620,171600,3474689065,4425,4425,4425,4425,0
20230620,171500,3474689065,4425,4425,4425,4425,0
20230620,171400,3474689065,4425,4425,4425,4425,0
20230620,171300,3474689065,4425,4425,4425,4425,0
20230620,171200,3474689065,4425,4425,4425,4425,0
20230620,171100,3474689065,4425,4425,4425,4425,0
20230620,171000,3474689065,4425,4425,4425,4425,0
20230620,170900,3474689065,4425,4425,4425,4425,0
20230620,170800,3474689065,4425,4425,4425,4425,0
20230620,170700,3474689065,4425,4425,4425,4425,0
20230620,170600,3474689065,4425,4425,4425,4425,0
20230620,170500,3474689065,4425,4425,4425,4425,0
20230620,170400,3474689065,4425,4425,4425,4425,0
20230620,170300,3474689065,4425,4425,4425,4425,17114
20230620,170200,3474689065,4425,4425,4425,4425,0
20230620,170100,3474689065,4425,4425,4425,4425,0
20230620,170000,3474689065,4425,4425,4425,4425,0
20230620,165900,3474689065,4425,4425,4425,4425,0
20230620,165800,3474689065,4425,4425,4425,4425,0
20230620,165700,3474689065,4425,4425,4425,4425,0
20230620,165600,3474689065,4425,4425,4425,4425,0
20230620,165500,3474689065,4425,4425,4425,4425,0
20230620,165400,3474689065,4425,4425,4425,4425,0
20230620,165300,3474689065,4425,4425,4425,4425,0
20230620,165200,3474689065,4425,4425,4425,4425,0
20230620,165100,3474689065,4425,4425,4425,4425,0
20230620,165000,3474689065,4425,4425,4425,4425,0
20230620,164900,3474689065,4425,4425,4425,4425,0
20230620,164800,3474689065,4425,4425,4425,4425,0
20230620,164700,3474689065,4425,4425,4425,4425,0
20230620,164600,3474689065,4425,4425,4425,4425,0
20230620,164500,3474689065,4425,4425,4425,4425,0
20230620,164400,3474689065,4425,4425,4425,4425,0
20230620,164300,3474689065,4425,4425,4425,4425,0
20230620,164200,3474689065,4425,4425,4425,4425,0
20230620,164100,3474689065,4425,4425,4425,4425,0
20230620,164000,3474689065,4425,4425,4425,4425,0
20230620,163900,3474689065,4425,4425,4425,4425,0
20230620,163800,3474689065,4425,4425,4425,4425,0
20230620,163700,3474689065,4425,4425,4425,4425,0
20230620,163600,3474689065,4425,4425,4425,4425,0
20230620,163500,3474689065,4425,4425,4425,4425,0
20230620,163400,3474689065,4425,4425,4425,4425,0
20230620,163300,3474689065,4425,4425,4425,4425,17114
20230620,163200,3474689065,4425,4425,4425,4425,0
20230620,163100,3474689065,4425,4425,4425,4425,0
20230620,163000,3474689065,4425,4425,4425,4425,0
20230620,162900,3474689065,4425,4425,4425,4425,0
20230620,162800,3474689065,4425,4425,4425,4425,0
20230620,162700,3474689065,4425,4425,4425,4425,0
20230620,162600,3474689065,4425,4425,4425,4425,0
20230620,162500,3474689065,4425,4425,4425,4425,0
20230620,162400,3474689065,4425,4425,4425,4425,0
20230620,162300,3474689065,4425,4425,4425,4425,0
20230620,162200,3474689065,4425,4425,4425,4425,0
20230620,162100,3474689065,4425,4425,4425,4425,0
20230620,162000,3474689065,4425,4425,4425,4425,0
20230620,161900,3474689065,4425,4425,4425,4425,0
20230620,161800,3474689065,4425,4425,4425,4425,0
20230620,161700,3474689065,4425,4425,4425,4425,0
20230620,161600,3474689065,4425,4425,4425,4425,0
20230620,161500,3474689065,4425,4425,4425,4425,0
20230620,161400,3474689065,4425,4425,4425,4425,0
20230620,161300,3474689065,4425,4425,4425,4425,0
20230620,161200,3474689065,4425,4425,4425,4425,0
20230620,161100,3474689065,4425,4425,4425,4425,0
20230620,161000,3474689065,4425,4425,4425,4425,0
20230620,160900,3474689065,4425,4425,4425,4425,0
20230620,160800,3474689065,4425,4425,4425,4425,0
20230620,160700,3474689065,4425,4425,4425,4425,0
20230620,160600,3474689065,4425,4425,4425,4425,0
20230620,160500,3474689065,4425,4425,4425,4425,0
20230620,160400,3474689065,4425,4425,4425,4425,0
20230620,160300,3474689065,4425,4425,4425,4425,17114
20230620,160200,3474689065,4425,4425,4425,4425,0
20230620,160100,3474689065,4425,4425,4425,4425,0
20230620,160000,3474689065,4425,4425,4425,4425,0
20230620,155900,3474689065,4425,4425,4425,4425,0
20230620,155800,3474689065,4425,4425,4425,4425,0
20230620,155700,3474689065,4425,4425,4425,4425,0
20230620,155600,3474689065,4425,4425,4425,4425,0
20230620,155500,3474689065,4425,4425,4425,4425,0
20230620,155400,3474689065,4425,4425,4425,4425,0
20230620,155300,3474689065,4425,4425,4425,4425,0
20230620,155200,3474689065,4425,4425,4425,4425,0
20230620,155100,3474689065,4425,4425,4425,4425,0
20230620,155000,3474689065,4425,4425,4425,4425,0
20230620,154900,3474689065,4425,4425,4425,4425,0
20230620,154800,3474689065,4425,4425,4425,4425,0
20230620,154700,3474689065,4425,4425,4425,4425,0
20230620,154600,3474689065,4425,4425,4425,4425,0
20230620,154500,3474689065,4425,4425,4425,4425,0
20230620,154400,3474689065,4425,4425,4425,4425,0
20230620,154300,3474689065,4425,4425,4425,4425,0
20230620,154200,3474689065,4425,4425,4425,4425,0
20230620,154100,3474689065,4425,4425,4425,4425,0
20230620,154000,3474689065,4425,4425,4425,4425,0
20230620,153900,3474689065,4425,4425,4425,4425,0
20230620,153800,3474689065,4425,4425,4425,4425,0
20230620,153700,3474689065,4425,4425,4425,4425,0
20230620,153600,3474689065,4425,4425,4425,4425,0
20230620,153500,3474689065,4425,4425,4425,4425,0
20230620,153400,3474689065,4425,4425,4425,4425,0
20230620,153300,3474689065,4425,4425,4425,4425,17114
20230620,153200,3474689065,4425,4425,4425,4425,0
20230620,153100,3474689065,4425,4425,4425,4425,0
20230620,153000,3474689065,4425,4425,4425,4425,17114
20230620,152900,3398959615,4415,4415,4415,4415,0
20230620,152800,3398959615,4415,4415,4415,4415,0
20230620,152700,3398959615,4415,4415,4415,4415,0
20230620,152600,3398959615,4415,4415,4415,4415,0
20230620,152500,3398959615,4415,4415,4415,4415,0
20230620,152400,3398959615,4415,4415,4415,4415,0
20230620,152300,3398959615,4415,4415,4415,4415,0
20230620,152200,3398959615,4415,4415,4415,4415,0
20230620,152100,3398959615,4415,4415,4415,4415,0
20230620,152000,3398959615,4415,4415,4415,4415,0
20230620,151900,3398959615,4415,4420,4425,4415,11922
20230620,151800,3346236585,4415,4415,4420,4415,1998
20230620,151700,3337405915,4420,4420,4420,4415,4298
20230620,151600,3318427550,4420,4420,4425,4415,6732
20230620,151500,3288684060,4420,4420,4420,4420,1074
20230620,151400,3283936980,4415,4415,4420,4415,1723
20230620,151300,3276321510,4415,4410,4420,4410,2844
20230620,151200,3263764760,4410,4415,4420,4410,3551
20230620,151100,3248083380,4420,4415,4420,4415,1544
20230620,151000,3241259360,4415,4415,4420,4410,670
20230620,150900,3238300675,4415,4415,4420,4410,2470
20230620,150800,3227392795,4415,4415,4415,4410,3030
20230620,150700,3214016445,4420,4420,4420,4415,2212
20230620,150600,3204249780,4420,4415,4420,4410,2799
20230620,150500,3191900900,4415,4420,4420,4410,1376
20230620,150400,3185825540,4420,4415,4420,4415,2232
20230620,150300,3175966550,4410,4415,4415,4410,1445
20230620,150200,3169590545,4420,4415,4420,4415,994
20230620,150100,3165198180,4420,4420,4420,4405,7350
20230620,150000,3132781440,4420,4415,4420,4415,3000
20230620,145900,3119524735,4415,4410,4420,4410,1791
20230620,145800,3111613710,4415,4410,4415,4405,3249
20230620,145700,3097281565,4410,4410,4410,4400,968
20230620,145600,3093017495,4410,4405,4415,4400,1140
20230620,145500,3087996135,4405,4410,4410,4405,2810
20230620,145400,3075614155,4410,4415,4415,4410,6161
20230620,145300,3048435525,4415,4405,4415,4405,7020
20230620,145200,3017470185,4405,4400,4405,4400,1612
20230620,145100,3010373785,4405,4400,4405,4395,4333
20230620,145000,2991309925,4395,4410,4410,4395,3874
20230620,144900,2974267330,4410,4405,4410,4405,1030
20230620,144800,2969728760,4405,4420,4425,4405,6999
20230620,144700,2938788075,4420,4405,4420,4405,16215
20230620,144600,2867233130,4410,4400,4410,4400,8678
20230620,144500,2829031920,4400,4395,4400,4395,10455
20230620,144400,2783040085,4395,4390,4400,4390,7101
20230620,144300,2751832505,4395,4390,4395,4390,3054
20230620,144200,2738418070,4390,4390,4395,4385,5142
20230620,144100,2715845415,4385,4380,4385,4380,6445
20230620,144000,2687584525,4385,4385,4385,4380,386
20230620,143900,2685892380,4385,4385,4385,4380,1178
20230620,143800,2680729725,4380,4380,4385,4375,4728
20230620,143700,2660020290,4380,4380,4380,4375,1507
20230620,143600,2653420350,4380,4370,4380,4370,8218
20230620,143500,2617464730,4365,4370,4375,4365,17637
20230620,143400,2540380085,4370,4365,4370,4365,13724
20230620,143300,2480407365,4370,4360,4370,4360,9047
20230620,143200,2440874535,4360,4360,4360,4360,2341
20230620,143100,2430667775,4365,4365,4365,4365,1844
20230620,143000,2422618715,4365,4365,4365,4360,475
20230620,142900,2420545345,4365,4360,4365,4360,488
20230620,142800,2418415770,4365,4365,4365,4360,393
20230620,142700,2416700925,4365,4365,4365,4360,351
20230620,142600,2415168815,4365,4370,4370,4365,1065
20230620,142500,2410518940,4365,4365,4370,4365,3221
20230620,142400,2396458125,4370,4365,4370,4365,824
20230620,142300,2392859810,4370,4360,4370,4360,2078
20230620,142200,2383789070,4365,4365,4365,4360,826
20230620,142100,2380183585,4365,4365,4365,4365,530
20230620,142000,2377870135,4365,4365,4365,4365,2365
20230620,141900,2367546910,4365,4365,4370,4365,1614
20230620,141800,2360501180,4365,4365,4370,4365,1202
20230620,141700,2355253300,4365,4365,4370,4365,1646
20230620,141600,2348067950,4370,4365,4370,4365,1342
20230620,141500,2342204530,4365,4365,4365,4365,2385
20230620,141400,2331794005,4360,4365,4365,4360,4457
20230620,141300,2312339740,4360,4360,4365,4360,338
20230620,141200,2310864865,4360,4360,4365,4360,455
20230620,141100,2308880455,4360,4360,4360,4360,219
20230620,141000,2307925615,4360,4360,4360,4355,787
20230620,140900,2304494345,4350,4355,4360,4350,3415
20230620,140800,2289620910,4355,4350,4355,4350,2459
20230620,140700,2278912795,4345,4350,4350,4345,588
20230620,140600,2276355495,4350,4345,4350,4345,1253
20230620,140500,2270907835,4350,4355,4355,4345,3215
20230620,140400,2256929725,4355,4355,4355,4355,790
20230620,140300,2253489275,4360,4360,4360,4355,438
20230620,140200,2251580165,4360,4365,4365,4360,595
20230620,140100,2248984755,4365,4355,4365,4355,1146
20230620,140000,2243985520,4355,4350,4365,4350,1402
20230620,135900,2237876460,4350,4365,4370,4350,6987
20230620,135800,2207433220,4365,4365,4370,4360,1964
20230620,135700,2198864365,4365,4365,4370,4365,968
20230620,135600,2194638495,4365,4370,4370,4365,766
20230620,135500,2191291600,4370,4370,4370,4365,1143
20230620,135400,2186300520,4370,4365,4370,4360,1645
20230620,135300,2179118505,4365,4360,4365,4360,6575
20230620,135200,2150418650,4365,4360,4365,4355,2805
20230620,135100,2138187755,4360,4355,4360,4355,1011
20230620,135000,2133782560,4360,4360,4360,4355,2480
20230620,134900,2122978780,4360,4365,4365,4360,998
20230620,134800,2118625385,4365,4360,4365,4360,1221
20230620,134700,2113301785,4360,4360,4360,4360,719
20230620,134600,2110166945,4360,4360,4360,4355,2647
20230620,134500,2098637955,4360,4355,4360,4355,4779
20230620,134400,2077815615,4355,4355,4360,4355,949
20230620,134300,2073680475,4360,4360,4360,4360,544
20230620,134200,2071308635,4360,4360,4360,4355,598
20230620,134100,2068702245,4360,4350,4365,4350,14081
20230620,134000,2007304100,4350,4345,4350,4345,4033
20230620,133900,1989761195,4345,4350,4355,4345,3506
20230620,133800,1974505205,4350,4350,4350,4350,933
20230620,133700,1970446655,4350,4355,4355,4345,4228
20230620,133600,1952055070,4350,4345,4355,4345,6810
20230620,133500,1922412395,4350,4350,4350,4345,5885
20230620,133400,1896839960,4350,4350,4350,4350,1826
20230620,133300,1888896860,4350,4340,4355,4340,11639
20230620,133200,1838268110,4345,4340,4345,4340,3176
20230620,133100,1824472650,4340,4335,4340,4335,5869
20230620,133000,1799001445,4335,4330,4340,4330,7099
20230620,132900,1768229800,4330,4330,4335,4330,3049
20230620,132800,1755027105,4330,4335,4335,4325,2474
20230620,132700,1744313155,4335,4325,4335,4325,703
20230620,132600,1741270640,4325,4330,4330,4325,394
20230620,132500,1739566255,4330,4325,4335,4325,6631
20230620,132400,1710850540,4325,4315,4330,4315,5469
20230620,132300,1687209760,4320,4310,4320,4310,3623
20230620,132200,1671584230,4310,4310,4310,4310,340
20230620,132100,1670118830,4310,4310,4310,4310,362
20230620,132000,1668558610,4305,4310,4310,4305,9
20230620,131900,1668519840,4310,4310,4315,4310,1834
20230620,131800,1660614020,4310,4315,4320,4310,1344
20230620,131700,1654811255,4315,4310,4315,4310,799
20230620,131600,1651363790,4310,4315,4315,4305,1038
20230620,131500,1646892205,4315,4310,4315,4305,2283
20230620,131400,1637052265,4305,4305,4305,4300,110
20230620,131300,1636578975,4305,4300,4310,4300,532
20230620,131200,1634286625,4305,4305,4305,4305,230
20230620,131100,1633296475,4305,4300,4305,4295,420
20230620,131000,1631489975,4295,4295,4300,4295,7
20230620,130900,1631459895,4300,4300,4300,4300,123
20230620,130800,1630930995,4300,4295,4300,4295,88
20230620,130700,1630552610,4295,4295,4295,4295,292
20230620,130600,1629298470,4295,4295,4295,4295,0
20230620,130500,1629298470,4295,4300,4300,4295,158
20230620,130400,1628619320,4300,4295,4300,4295,71
20230620,130300,1628314365,4295,4300,4300,4295,873
20230620,130200,1624561640,4300,4300,4300,4300,715
20230620,130100,1621487140,4310,4300,4310,4300,2667
20230620,130000,1610005445,4305,4305,4305,4295,866
20230620,125900,1606281115,4305,4300,4305,4300,299
20230620,125800,1604994020,4300,4305,4305,4300,776
20230620,125700,1601653540,4305,4310,4315,4305,2391
20230620,125600,1591350445,4310,4300,4310,4300,2761
20230620,125500,1579463120,4300,4295,4300,4295,2785
20230620,125400,1567489740,4295,4295,4295,4295,81
20230620,125300,1567141845,4290,4295,4295,4290,364
20230620,125200,1565578530,4295,4295,4295,4290,2050
20230620,125100,1556778690,4295,4290,4295,4290,472
20230620,125000,1554753230,4290,4290,4290,4290,82
20230620,124900,1554401450,4285,4285,4285,4285,10
20230620,124800,1554358600,4285,4285,4290,4280,505
20230620,124700,1552194675,4285,4280,4285,4280,1006
20230620,124600,1547883980,4280,4280,4290,4280,790
20230620,124500,1544498835,4285,4270,4285,4270,2346
20230620,124400,1534461235,4270,4270,4275,4270,1223
20230620,124300,1529234025,4270,4270,4270,4270,14
20230620,124200,1529174245,4270,4260,4270,4260,3459
20230620,124100,1514424205,4260,4260,4260,4260,12
20230620,124000,1514373085,4260,4255,4260,4255,6
20230620,123900,1514347530,4260,4260,4260,4260,1010
20230620,123800,1510044930,4260,4260,4260,4260,239
20230620,123700,1509026790,4260,4260,4260,4260,16
20230620,123600,1508958630,4260,4260,4260,4260,1984
20230620,123500,1500506790,4260,4260,4260,4260,100
20230620,123400,1500080790,4260,4260,4260,4260,400
20230620,123300,1498376790,4260,4260,4260,4260,296
20230620,123200,1497115830,4265,4265,4265,4265,1
20230620,123100,1497111565,4260,4260,4260,4260,0
20230620,123000,1497111565,4260,4265,4265,4260,602
20230620,122900,1494546795,4265,4265,4265,4265,491
20230620,122800,1492452680,4260,4265,4265,4260,366
20230620,122700,1490892090,4265,4265,4265,4265,0
20230620,122600,1490892090,4265,4265,4265,4265,1665
20230620,122500,1483790865,4270,4270,4270,4270,0
20230620,122400,1483790865,4270,4270,4270,4270,1223
20230620,122300,1478568655,4270,4270,4270,4270,132
20230620,122200,1478005015,4270,4270,4270,4270,884
20230620,122100,1474230335,4270,4270,4270,4270,981
20230620,122000,1470041465,4265,4270,4275,4265,691
20230620,121900,1467091335,4275,4270,4275,4270,983
20230620,121800,1462893495,4270,4270,4270,4270,1
20230620,121700,1462889225,4270,4270,4270,4270,550
20230620,121600,1460540725,4270,4270,4270,4270,798
20230620,121500,1457133265,4265,4265,4265,4265,452
20230620,121400,1455205485,4270,4265,4270,4265,320
20230620,121300,1453839435,4265,4265,4265,4265,33
20230620,121200,1453698690,4265,4265,4265,4265,84
20230620,121100,1453340430,4265,4265,4265,4265,366
20230620,121000,1451779440,4265,4265,4265,4265,0
20230620,120900,1451779440,4265,4270,4270,4265,55
20230620,120800,1451544855,4270,4270,4270,4270,22
20230620,120700,1451450915,4260,4260,4265,4260,286
20230620,120600,1450232225,4265,4265,4265,4265,0
20230620,120500,1450232225,4265,4255,4265,4255,573
20230620,120400,1447793380,4270,4260,4270,4260,733
20230620,120300,1444666870,4260,4260,4265,4260,211
20230620,120200,1443767010,4265,4270,4270,4260,107
20230620,120100,1443310465,4270,4270,4270,4270,0
20230620,120000,1443310465,4270,4250,4270,4250,25
20230620,115900,1443203815,4250,4255,4255,4250,205
20230620,115800,1442332560,4255,4260,4260,4245,1422
20230620,115700,1436293660,4260,4260,4260,4260,63
20230620,115600,1436025280,4255,4260,4260,4250,5124
20230620,115500,1414241925,4270,4270,4270,4270,1
20230620,115400,1414237655,4250,4255,4255,4250,1028
20230620,115300,1409867490,4260,4270,4270,4260,381
20230620,115200,1408243920,4270,4260,4270,4260,236
20230620,115100,1407238250,4250,4250,4250,4250,1719
20230620,115000,1399932500,4250,4250,4250,4250,111
20230620,114900,1399460750,4250,4250,4250,4250,1178
20230620,114800,1394454250,4250,4250,4250,4250,1
20230620,114700,1394450000,4250,4250,4250,4250,20
20230620,114600,1394365000,4250,4250,4250,4250,306
20230620,114500,1393064500,4250,4250,4250,4250,480
20230620,114400,1391024500,4250,4255,4255,4250,2363
20230620,114300,1380981480,4260,4260,4260,4260,20
20230620,114200,1380896280,4250,4255,4255,4250,3100
20230620,114100,1367707825,4255,4255,4255,4255,19
20230620,114000,1367626980,4260,4260,4260,4260,37
20230620,113900,1367469360,4260,4260,4260,4260,196
20230620,113800,1366634400,4265,4265,4265,4265,362
20230620,113700,1365090470,4265,4260,4265,4260,86
20230620,113600,1364723780,4265,4265,4265,4265,85
20230620,113500,1364361255,4260,4265,4265,4260,582
20230620,113400,1361881545,4265,4265,4265,4265,71
20230620,113300,1361578730,4270,4270,4270,4270,0
20230620,113200,1361578730,4270,4270,4270,4265,1194
20230620,113100,1356480655,4270,4270,4275,4270,264
20230620,113000,1355353020,4280,4270,4280,4265,2328
20230620,112900,1345405020,4270,4255,4270,4255,1501
20230620,112800,1339000895,4255,4250,4255,4250,535
20230620,112700,1336725910,4250,4255,4255,4250,650
20230620,112600,1333962910,4250,4250,4250,4250,165
20230620,112500,1333261660,4250,4250,4250,4250,7
20230620,112400,1333231910,4255,4260,4260,4255,445
20230620,112300,1331336930,4260,4240,4260,4235,8915
20230620,112200,1293568820,4240,4245,4250,4240,7121
20230620,112100,1263360925,4245,4245,4245,4245,345
20230620,112000,1261896400,4250,4255,4255,4250,693
20230620,111900,1258950400,4255,4255,4255,4255,0
20230620,111800,1258950400,4255,4255,4255,4255,101
20230620,111700,1258520645,4255,4250,4255,4250,598
20230620,111600,1255976655,4250,4250,4250,4250,43
20230620,111500,1255793905,4245,4250,4250,4245,241
20230620,111400,1254770575,4245,4255,4255,4245,806
20230620,111300,1251348035,4255,4255,4255,4255,2
20230620,111200,1251339525,4260,4250,4265,4245,2645
20230620,111100,1240103310,4250,4255,4255,4250,784
20230620,111000,1236767700,4255,4260,4260,4255,468
20230620,110900,1234774465,4260,4260,4260,4260,100
20230620,110800,1234348465,4260,4260,4260,4260,1622
20230620,110700,1227438745,4260,4260,4260,4260,0
20230620,110600,1227438745,4260,4260,4260,4260,10
20230620,110500,1227396145,4265,4265,4265,4265,15
20230620,110400,1227332170,4260,4265,4265,4260,330
20230620,110300,1225926315,4260,4260,4260,4260,0
20230620,110200,1225926315,4260,4260,4260,4255,166
20230620,110100,1225219505,4260,4260,4260,4260,211
20230620,110000,1224320645,4260,4265,4265,4260,70
20230620,105900,1224022440,4265,4265,4265,4265,102
20230620,105800,1223587410,4265,4255,4265,4255,1052
20230620,105700,1219107575,4260,4260,4260,4255,1052
20230620,105600,1214628555,4255,4265,4265,4255,1605
20230620,105500,1207791340,4270,4270,4275,4265,841
20230620,105400,1204203630,4270,4275,4275,4270,1239
20230620,105300,1198912380,4275,4275,4275,4275,75
20230620,105200,1198591755,4280,4280,4280,4275,460
20230620,105100,1196624620,4280,4285,4285,4280,168
20230620,105000,1195905465,4285,4275,4285,4275,74
20230620,104900,1195588770,4275,4280,4280,4275,500
20230620,104800,1193449905,4280,4280,4280,4280,335
20230620,104700,1192016105,4280,4285,4285,4280,212
20230620,104600,1191108620,4295,4280,4295,4280,93
20230620,104500,1190709345,4280,4280,4280,4280,102
20230620,104400,1190272785,4275,4280,4280,4275,106
20230620,104300,1189819135,4280,4280,4280,4280,200
20230620,104200,1188963135,4270,4270,4270,4270,0
20230620,104100,1188963135,4270,4270,4270,4270,2065
20230620,104000,1180145585,4270,4285,4285,4270,10117
20230620,103900,1136882345,4290,4280,4290,4280,574
20230620,103800,1134424875,4280,4295,4295,4280,4619
20230620,103700,1114629910,4295,4290,4295,4290,180
20230620,103600,1113856860,4295,4295,4295,4295,122
20230620,103500,1113332870,4295,4295,4295,4295,515
20230620,103400,1111120945,4295,4300,4300,4295,953
20230620,103300,1107024115,4300,4295,4300,4295,2185
20230620,103200,1097630290,4290,4290,4295,4290,250
20230620,103100,1096557785,4290,4285,4290,4285,1403
20230620,103000,1090539855,4290,4290,4290,4290,0
20230620,102900,1090539855,4290,4290,4290,4290,55
20230620,102800,1090303905,4290,4290,4290,4290,556
20230620,102700,1087918665,4290,4285,4290,4285,115
20230620,102600,1087425425,4290,4285,4290,4285,326
20230620,102500,1086026910,4280,4290,4290,4280,402
20230620,102400,1084303835,4285,4290,4290,4285,218
20230620,102300,1083369485,4295,4295,4300,4295,1976
20230620,102200,1074873095,4290,4285,4290,4280,2428
20230620,102100,1064462470,4290,4300,4300,4290,1864
20230620,102000,1056464465,4290,4290,4300,4290,1119
20230620,101900,1051661280,4285,4290,4295,4285,327
20230620,101800,1050258530,4290,4305,4305,4290,6447
20230620,101700,1022563745,4305,4315,4315,4305,1778
20230620,101600,1014908500,4315,4315,4315,4310,4217
20230620,101500,996727445,4315,4320,4320,4310,4860
20230620,101400,975750575,4320,4320,4325,4320,2939
20230620,101300,963053090,4325,4320,4325,4320,707
20230620,101200,959995365,4325,4330,4330,4325,1527
20230620,101100,953390925,4330,4325,4330,4325,807
20230620,101000,949899750,4325,4325,4325,4320,3070
20230620,100900,936624650,4325,4325,4325,4320,593
20230620,100800,934060025,4325,4325,4325,4325,1390
20230620,100700,928048275,4325,4330,4330,4325,258
20230620,100600,926932395,4330,4325,4330,4325,4819
20230620,100500,906070220,4320,4325,4325,4320,949
20230620,100400,901969415,4320,4325,4325,4320,67
20230620,100300,901679940,4325,4330,4330,4325,419
20230620,100200,899866755,4325,4325,4325,4320,3384
20230620,100100,885238140,4325,4330,4330,4325,2088
20230620,100000,876206485,4330,4330,4330,4325,241
20230620,095900,875163055,4330,4330,4330,4325,542
20230620,095800,872816200,4330,4330,4335,4320,1568
20230620,095700,866029520,4330,4330,4330,4330,997
20230620,095600,861712510,4320,4320,4330,4320,4986
20230620,095500,840138090,4320,4320,4320,4320,234
20230620,095400,839127210,4320,4315,4320,4315,1490
20230620,095300,832694360,4320,4330,4330,4320,1823
20230620,095200,824818300,4325,4320,4325,4320,1649
20230620,095100,817688730,4320,4330,4330,4320,6303
20230620,095000,790440075,4325,4325,4330,4325,4392
20230620,094900,771424765,4325,4320,4330,4315,3769
20230620,094800,755138840,4320,4320,4330,4315,2025
20230620,094700,746389325,4320,4320,4330,4315,18206
20230620,094600,667659050,4320,4310,4320,4310,10710
20230620,094500,621430030,4310,4290,4310,4290,24205
20230620,094400,517377620,4295,4290,4295,4290,2269
20230620,094300,507640485,4290,4290,4295,4285,3562
20230620,094200,492362040,4295,4285,4295,4285,5696
20230620,094100,467933360,4290,4270,4290,4270,5354
20230620,094000,445021995,4270,4260,4270,4255,2074
20230620,093900,436175385,4260,4255,4260,4255,128
20230620,093800,435630255,4260,4245,4260,4245,2815
20230620,093700,423653335,4245,4245,4255,4245,3019
20230620,093600,410821085,4245,4245,4250,4235,1716
20230620,093500,403545925,4245,4250,4250,4245,154
20230620,093400,402891440,4250,4245,4250,4240,2282
20230620,093300,393212435,4245,4245,4245,4245,1298
20230620,093200,387702425,4245,4250,4250,4245,150
20230620,093100,387065450,4245,4260,4260,4245,1212
20230620,093000,381917630,4255,4255,4255,4250,2441
20230620,092900,371543270,4255,4255,4255,4255,96
20230620,092800,371134790,4265,4260,4265,4250,2622
20230620,092700,359981920,4260,4255,4260,4255,962
20230620,092600,355883955,4250,4255,4255,4245,391
20230620,092500,354222440,4240,4255,4255,4240,2190
20230620,092400,344918945,4255,4260,4260,4255,2214
20230620,092300,335497820,4260,4260,4260,4260,2190
20230620,092200,326168420,4260,4270,4270,4260,2927
20230620,092100,313682995,4275,4270,4275,4265,3127
20230620,092000,300326960,4275,4275,4280,4270,5247
20230620,091900,277893100,4270,4260,4275,4260,6101
20230620,091800,251857880,4260,4260,4265,4260,821
20230620,091700,248360395,4260,4255,4260,4255,1373
20230620,091600,242517030,4245,4250,4250,4245,121
20230620,091500,242002845,4250,4250,4250,4250,22
20230620,091400,241909345,4240,4255,4255,4230,8666
20230620,091300,205144160,4255,4245,4260,4245,1716
20230620,091200,197838890,4250,4240,4250,4240,1392
20230620,091100,191930710,4240,4240,4245,4240,511
20230620,091000,189763570,4240,4235,4245,4235,3775
20230620,090900,173770905,4245,4260,4260,4235,13941
20230620,090800,114548405,4260,4265,4270,4260,1719
20230620,090700,107218425,4265,4255,4270,4255,4036
20230620,090600,90011410,4255,4255,4255,4250,627
20230620,090500,87344525,4255,4250,4255,4250,720
20230620,090400,84284210,4250,4245,4255,4245,3097
20230620,090300,71122050,4250,4255,4260,4235,4550
20230620,090200,51802405,4255,4255,4260,4255,1374
20230620,090100,45954905,4255,4265,4265,4255,4225
20230620,090000,27960720,4265,4265,4265,4240,6578