KissMeData/200470/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192000,1818856885,3410,3410,3410,3410,17013
20230615,191900,1818856885,3410,3410,3410,3410,0
20230615,191800,1818856885,3410,3410,3410,3410,0
20230615,191700,1818856885,3410,3410,3410,3410,0
20230615,191600,1818856885,3410,3410,3410,3410,0
20230615,191500,1818856885,3410,3410,3410,3410,0
20230615,191400,1818856885,3410,3410,3410,3410,0
20230615,191300,1818856885,3410,3410,3410,3410,0
20230615,191200,1818856885,3410,3410,3410,3410,0
20230615,191100,1818856885,3410,3410,3410,3410,0
20230615,191000,1818856885,3410,3410,3410,3410,0
20230615,190900,1818856885,3410,3410,3410,3410,0
20230615,190800,1818856885,3410,3410,3410,3410,0
20230615,190700,1818856885,3410,3410,3410,3410,0
20230615,190600,1818856885,3410,3410,3410,3410,0
20230615,190500,1818856885,3410,3410,3410,3410,0
20230615,190400,1818856885,3410,3410,3410,3410,0
20230615,190300,1818856885,3410,3410,3410,3410,0
20230615,190200,1818856885,3410,3410,3410,3410,0
20230615,190100,1818856885,3410,3410,3410,3410,0
20230615,190000,1818856885,3410,3410,3410,3410,0
20230615,185900,1818856885,3410,3410,3410,3410,0
20230615,185800,1818856885,3410,3410,3410,3410,0
20230615,185700,1818856885,3410,3410,3410,3410,0
20230615,185600,1818856885,3410,3410,3410,3410,0
20230615,185500,1818856885,3410,3410,3410,3410,0
20230615,185400,1818856885,3410,3410,3410,3410,0
20230615,185300,1818856885,3410,3410,3410,3410,0
20230615,185200,1818856885,3410,3410,3410,3410,0
20230615,185100,1818856885,3410,3410,3410,3410,0
20230615,185000,1818856885,3410,3410,3410,3410,17013
20230615,184900,1818856885,3410,3410,3410,3410,0
20230615,184800,1818856885,3410,3410,3410,3410,0
20230615,184700,1818856885,3410,3410,3410,3410,0
20230615,184600,1818856885,3410,3410,3410,3410,0
20230615,184500,1818856885,3410,3410,3410,3410,0
20230615,184400,1818856885,3410,3410,3410,3410,0
20230615,184300,1818856885,3410,3410,3410,3410,0
20230615,184200,1818856885,3410,3410,3410,3410,0
20230615,184100,1818856885,3410,3410,3410,3410,0
20230615,184000,1818856885,3410,3410,3410,3410,0
20230615,183900,1818856885,3410,3410,3410,3410,0
20230615,183800,1818856885,3410,3410,3410,3410,0
20230615,183700,1818856885,3410,3410,3410,3410,0
20230615,183600,1818856885,3410,3410,3410,3410,0
20230615,183500,1818856885,3410,3410,3410,3410,0
20230615,183400,1818856885,3410,3410,3410,3410,0
20230615,183300,1818856885,3410,3410,3410,3410,0
20230615,183200,1818856885,3410,3410,3410,3410,0
20230615,183100,1818856885,3410,3410,3410,3410,0
20230615,183000,1818856885,3410,3410,3410,3410,0
20230615,182900,1818856885,3410,3410,3410,3410,0
20230615,182800,1818856885,3410,3410,3410,3410,0
20230615,182700,1818856885,3410,3410,3410,3410,0
20230615,182600,1818856885,3410,3410,3410,3410,0
20230615,182500,1818856885,3410,3410,3410,3410,0
20230615,182400,1818856885,3410,3410,3410,3410,0
20230615,182300,1818856885,3410,3410,3410,3410,0
20230615,182200,1818856885,3410,3410,3410,3410,0
20230615,182100,1818856885,3410,3410,3410,3410,0
20230615,182000,1818856885,3410,3410,3410,3410,17013
20230615,181900,1818856885,3410,3410,3410,3410,0
20230615,181800,1818856885,3410,3410,3410,3410,0
20230615,181700,1818856885,3410,3410,3410,3410,0
20230615,181600,1818856885,3410,3410,3410,3410,0
20230615,181500,1818856885,3410,3410,3410,3410,0
20230615,181400,1818856885,3410,3410,3410,3410,0
20230615,181300,1818856885,3410,3410,3410,3410,0
20230615,181200,1818856885,3410,3410,3410,3410,0
20230615,181100,1818856885,3410,3410,3410,3410,0
20230615,181000,1818856885,3410,3410,3410,3410,0
20230615,180900,1818856885,3410,3410,3410,3410,0
20230615,180800,1818856885,3410,3410,3410,3410,0
20230615,180700,1818856885,3410,3410,3410,3410,0
20230615,180600,1818856885,3410,3410,3410,3410,0
20230615,180500,1818856885,3410,3410,3410,3410,0
20230615,180400,1818856885,3410,3410,3410,3410,0
20230615,180300,1818856885,3410,3410,3410,3410,0
20230615,180200,1818856885,3410,3410,3410,3410,0
20230615,180100,1818856885,3410,3410,3410,3410,0
20230615,180000,1818856885,3410,3410,3410,3410,0
20230615,175900,1818856885,3410,3410,3410,3410,0
20230615,175800,1818856885,3410,3410,3410,3410,0
20230615,175700,1818856885,3410,3410,3410,3410,0
20230615,175600,1818856885,3410,3410,3410,3410,0
20230615,175500,1818856885,3410,3410,3410,3410,0
20230615,175400,1818856885,3410,3410,3410,3410,0
20230615,175300,1818856885,3410,3410,3410,3410,0
20230615,175200,1818856885,3410,3410,3410,3410,0
20230615,175100,1818856885,3410,3410,3410,3410,0
20230615,175000,1818856885,3410,3410,3410,3410,17013
20230615,174900,1818856885,3410,3410,3410,3410,0
20230615,174800,1818856885,3410,3410,3410,3410,0
20230615,174700,1818856885,3410,3410,3410,3410,0
20230615,174600,1818856885,3410,3410,3410,3410,0
20230615,174500,1818856885,3410,3410,3410,3410,0
20230615,174400,1818856885,3410,3410,3410,3410,0
20230615,174300,1818856885,3410,3410,3410,3410,0
20230615,174200,1818856885,3410,3410,3410,3410,0
20230615,174100,1818856885,3410,3410,3410,3410,0
20230615,174000,1818856885,3410,3410,3410,3410,0
20230615,173900,1818856885,3410,3410,3410,3410,0
20230615,173800,1818856885,3410,3410,3410,3410,0
20230615,173700,1818856885,3410,3410,3410,3410,0
20230615,173600,1818856885,3410,3410,3410,3410,0
20230615,173500,1818856885,3410,3410,3410,3410,0
20230615,173400,1818856885,3410,3410,3410,3410,0
20230615,173300,1818856885,3410,3410,3410,3410,0
20230615,173200,1818856885,3410,3410,3410,3410,0
20230615,173100,1818856885,3410,3410,3410,3410,0
20230615,173000,1818856885,3410,3410,3410,3410,0
20230615,172900,1818856885,3410,3410,3410,3410,0
20230615,172800,1818856885,3410,3410,3410,3410,0
20230615,172700,1818856885,3410,3410,3410,3410,0
20230615,172600,1818856885,3410,3410,3410,3410,0
20230615,172500,1818856885,3410,3410,3410,3410,0
20230615,172400,1818856885,3410,3410,3410,3410,0
20230615,172300,1818856885,3410,3410,3410,3410,0
20230615,172200,1818856885,3410,3410,3410,3410,0
20230615,172100,1818856885,3410,3410,3410,3410,0
20230615,172000,1818856885,3410,3410,3410,3410,17013
20230615,171900,1818856885,3410,3410,3410,3410,0
20230615,171800,1818856885,3410,3410,3410,3410,0
20230615,171700,1818856885,3410,3410,3410,3410,0
20230615,171600,1818856885,3410,3410,3410,3410,0
20230615,171500,1818856885,3410,3410,3410,3410,0
20230615,171400,1818856885,3410,3410,3410,3410,0
20230615,171300,1818856885,3410,3410,3410,3410,0
20230615,171200,1818856885,3410,3410,3410,3410,0
20230615,171100,1818856885,3410,3410,3410,3410,0
20230615,171000,1818856885,3410,3410,3410,3410,0
20230615,170900,1818856885,3410,3410,3410,3410,0
20230615,170800,1818856885,3410,3410,3410,3410,0
20230615,170700,1818856885,3410,3410,3410,3410,0
20230615,170600,1818856885,3410,3410,3410,3410,0
20230615,170500,1818856885,3410,3410,3410,3410,0
20230615,170400,1818856885,3410,3410,3410,3410,0
20230615,170300,1818856885,3410,3410,3410,3410,0
20230615,170200,1818856885,3410,3410,3410,3410,0
20230615,170100,1818856885,3410,3410,3410,3410,0
20230615,170000,1818856885,3410,3410,3410,3410,0
20230615,165900,1818856885,3410,3410,3410,3410,0
20230615,165800,1818856885,3410,3410,3410,3410,0
20230615,165700,1818856885,3410,3410,3410,3410,0
20230615,165600,1818856885,3410,3410,3410,3410,0
20230615,165500,1818856885,3410,3410,3410,3410,0
20230615,165400,1818856885,3410,3410,3410,3410,0
20230615,165300,1818856885,3410,3410,3410,3410,0
20230615,165200,1818856885,3410,3410,3410,3410,0
20230615,165100,1818856885,3410,3410,3410,3410,0
20230615,165000,1818856885,3410,3410,3410,3410,17013
20230615,164900,1818856885,3410,3410,3410,3410,0
20230615,164800,1818856885,3410,3410,3410,3410,0
20230615,164700,1818856885,3410,3410,3410,3410,0
20230615,164600,1818856885,3410,3410,3410,3410,0
20230615,164500,1818856885,3410,3410,3410,3410,0
20230615,164400,1818856885,3410,3410,3410,3410,0
20230615,164300,1818856885,3410,3410,3410,3410,0
20230615,164200,1818856885,3410,3410,3410,3410,0
20230615,164100,1818856885,3410,3410,3410,3410,0
20230615,164000,1818856885,3410,3410,3410,3410,0
20230615,163900,1818856885,3410,3410,3410,3410,0
20230615,163800,1818856885,3410,3410,3410,3410,0
20230615,163700,1818856885,3410,3410,3410,3410,0
20230615,163600,1818856885,3410,3410,3410,3410,0
20230615,163500,1818856885,3410,3410,3410,3410,0
20230615,163400,1818856885,3410,3410,3410,3410,0
20230615,163300,1818856885,3410,3410,3410,3410,0
20230615,163200,1818856885,3410,3410,3410,3410,0
20230615,163100,1818856885,3410,3410,3410,3410,0
20230615,163000,1818856885,3410,3410,3410,3410,0
20230615,162900,1818856885,3410,3410,3410,3410,0
20230615,162800,1818856885,3410,3410,3410,3410,0
20230615,162700,1818856885,3410,3410,3410,3410,0
20230615,162600,1818856885,3410,3410,3410,3410,0
20230615,162500,1818856885,3410,3410,3410,3410,0
20230615,162400,1818856885,3410,3410,3410,3410,0
20230615,162300,1818856885,3410,3410,3410,3410,0
20230615,162200,1818856885,3410,3410,3410,3410,0
20230615,162100,1818856885,3410,3410,3410,3410,0
20230615,162000,1818856885,3410,3410,3410,3410,17013
20230615,161900,1818856885,3410,3410,3410,3410,0
20230615,161800,1818856885,3410,3410,3410,3410,0
20230615,161700,1818856885,3410,3410,3410,3410,0
20230615,161600,1818856885,3410,3410,3410,3410,0
20230615,161500,1818856885,3410,3410,3410,3410,0
20230615,161400,1818856885,3410,3410,3410,3410,0
20230615,161300,1818856885,3410,3410,3410,3410,0
20230615,161200,1818856885,3410,3410,3410,3410,0
20230615,161100,1818856885,3410,3410,3410,3410,0
20230615,161000,1818856885,3410,3410,3410,3410,0
20230615,160900,1818856885,3410,3410,3410,3410,0
20230615,160800,1818856885,3410,3410,3410,3410,0
20230615,160700,1818856885,3410,3410,3410,3410,0
20230615,160600,1818856885,3410,3410,3410,3410,0
20230615,160500,1818856885,3410,3410,3410,3410,0
20230615,160400,1818856885,3410,3410,3410,3410,0
20230615,160300,1818856885,3410,3410,3410,3410,0
20230615,160200,1818856885,3410,3410,3410,3410,0
20230615,160100,1818856885,3410,3410,3410,3410,0
20230615,160000,1818856885,3410,3410,3410,3410,0
20230615,155900,1818856885,3410,3410,3410,3410,0
20230615,155800,1818856885,3410,3410,3410,3410,0
20230615,155700,1818856885,3410,3410,3410,3410,0
20230615,155600,1818856885,3410,3410,3410,3410,0
20230615,155500,1818856885,3410,3410,3410,3410,0
20230615,155400,1818856885,3410,3410,3410,3410,0
20230615,155300,1818856885,3410,3410,3410,3410,0
20230615,155200,1818856885,3410,3410,3410,3410,0
20230615,155100,1818856885,3410,3410,3410,3410,0
20230615,155000,1818856885,3410,3410,3410,3410,17013
20230615,154900,1818856885,3410,3410,3410,3410,0
20230615,154800,1818856885,3410,3410,3410,3410,0
20230615,154700,1818856885,3410,3410,3410,3410,0
20230615,154600,1818856885,3410,3410,3410,3410,0
20230615,154500,1818856885,3410,3410,3410,3410,0
20230615,154400,1818856885,3410,3410,3410,3410,0
20230615,154300,1818856885,3410,3410,3410,3410,0
20230615,154200,1818856885,3410,3410,3410,3410,0
20230615,154100,1818856885,3410,3410,3410,3410,0
20230615,154000,1818856885,3410,3410,3410,3410,0
20230615,153900,1818856885,3410,3410,3410,3410,0
20230615,153800,1818856885,3410,3410,3410,3410,0
20230615,153700,1818856885,3410,3410,3410,3410,0
20230615,153600,1818856885,3410,3410,3410,3410,0
20230615,153500,1818856885,3410,3410,3410,3410,0
20230615,153400,1818856885,3410,3410,3410,3410,0
20230615,153300,1818856885,3410,3410,3410,3410,0
20230615,153200,1818856885,3410,3410,3410,3410,0
20230615,153100,1818856885,3410,3410,3410,3410,0
20230615,153000,1818856885,3410,3410,3410,3410,17013
20230615,152900,1760842555,3380,3380,3380,3380,0
20230615,152800,1760842555,3380,3380,3380,3380,0
20230615,152700,1760842555,3380,3380,3380,3380,0
20230615,152600,1760842555,3380,3380,3380,3380,0
20230615,152500,1760842555,3380,3380,3380,3380,0
20230615,152400,1760842555,3380,3380,3380,3380,0
20230615,152300,1760842555,3380,3380,3380,3380,0
20230615,152200,1760842555,3380,3380,3380,3380,0
20230615,152100,1760842555,3380,3380,3380,3380,0
20230615,152000,1760842555,3380,3380,3380,3380,0
20230615,151900,1760842555,3380,3395,3395,3380,5054
20230615,151800,1743731200,3395,3390,3395,3385,2959
20230615,151700,1733688455,3390,3390,3395,3390,1309
20230615,151600,1729249070,3395,3390,3395,3390,1328
20230615,151500,1724742145,3395,3390,3400,3390,1414
20230615,151400,1719942405,3395,3395,3395,3395,704
20230615,151300,1717552325,3395,3380,3395,3380,799
20230615,151200,1714844045,3380,3380,3390,3380,629
20230615,151100,1712716210,3380,3385,3385,3380,4040
20230615,151000,1699056550,3385,3390,3395,3385,497
20230615,150900,1697372590,3385,3395,3395,3385,479
20230615,150800,1695748535,3400,3390,3400,3385,5850
20230615,150700,1675909055,3385,3385,3390,3380,1163
20230615,150600,1671976030,3375,3375,3385,3375,1359
20230615,150500,1667380885,3375,3375,3385,3375,2082
20230615,150400,1660353135,3375,3375,3385,3375,606
20230615,150300,1658307875,3375,3390,3395,3375,3634
20230615,150200,1646012390,3390,3400,3400,3390,7064
20230615,150100,1622055920,3400,3395,3405,3395,5110
20230615,150000,1604681960,3400,3395,3400,3385,583
20230615,145900,1602703865,3395,3385,3395,3385,60
20230615,145800,1602500575,3385,3400,3400,3385,393
20230615,145700,1601169205,3385,3390,3400,3385,1929
20230615,145600,1594622740,3400,3390,3400,3390,457
20230615,145500,1593071070,3390,3400,3400,3390,4536
20230615,145400,1577689360,3400,3405,3405,3400,3338
20230615,145300,1566329145,3405,3410,3410,3405,6266
20230615,145200,1544966135,3410,3415,3415,3410,5976
20230615,145100,1524587970,3415,3440,3445,3415,6995
20230615,145000,1500613485,3435,3420,3440,3415,7596
20230615,144900,1474591220,3420,3440,3440,3415,5926
20230615,144800,1454299765,3440,3445,3445,3435,3690
20230615,144700,1441605235,3450,3420,3450,3420,7831
20230615,144600,1414607970,3415,3445,3455,3415,5786
20230615,144500,1394710080,3445,3425,3455,3410,27947
20230615,144400,1298528630,3440,3425,3440,3400,24878
20230615,144300,1213311150,3405,3410,3440,3370,25268
20230615,144200,1126843585,3420,3365,3445,3360,44860
20230615,144100,974107490,3360,3365,3370,3360,1966
20230615,144000,967497565,3380,3395,3395,3380,1394
20230615,143900,962773885,3390,3375,3390,3355,4268
20230615,143800,948367550,3375,3365,3390,3365,8979
20230615,143700,918038810,3365,3335,3365,3335,17408
20230615,143600,859725030,3335,3335,3340,3335,3662
20230615,143500,847511880,3335,3330,3335,3330,880
20230615,143400,844581455,3330,3325,3330,3325,198
20230615,143300,843922505,3325,3320,3325,3320,190
20230615,143200,843291305,3315,3315,3315,3315,367
20230615,143100,842074700,3310,3310,3310,3310,1
20230615,143000,842071390,3305,3305,3305,3305,0
20230615,142900,842071390,3305,3305,3305,3305,0
20230615,142800,842071390,3305,3305,3305,3305,0
20230615,142700,842071390,3305,3305,3305,3305,0
20230615,142600,842071390,3305,3305,3305,3305,0
20230615,142500,842071390,3305,3305,3305,3305,0
20230615,142400,842071390,3305,3310,3310,3305,31
20230615,142300,841968930,3310,3315,3315,3310,257
20230615,142200,841118150,3310,3310,3310,3310,0
20230615,142100,841118150,3310,3315,3315,3310,84
20230615,142000,840839945,3315,3315,3315,3315,1
20230615,141900,840836630,3315,3315,3315,3315,1
20230615,141800,840833315,3310,3310,3310,3310,1
20230615,141700,840830005,3300,3300,3300,3300,453
20230615,141600,839335105,3300,3310,3310,3300,1000
20230615,141500,836029725,3310,3325,3325,3310,31
20230615,141400,835927100,3310,3310,3310,3310,4
20230615,141300,835913860,3330,3330,3330,3330,0
20230615,141200,835913860,3330,3330,3330,3330,0
20230615,141100,835913860,3330,3330,3330,3330,0
20230615,141000,835913860,3330,3330,3330,3330,0
20230615,140900,835913860,3330,3330,3330,3330,2
20230615,140800,835907200,3330,3330,3330,3330,0
20230615,140700,835907200,3330,3330,3330,3330,2
20230615,140600,835900540,3340,3340,3340,3340,500
20230615,140500,834230540,3345,3320,3345,3320,3000
20230615,140400,824231900,3320,3320,3320,3320,33
20230615,140300,824122340,3320,3320,3320,3320,0
20230615,140200,824122340,3320,3320,3320,3320,1
20230615,140100,824119020,3300,3300,3300,3300,0
20230615,140000,824119020,3300,3305,3305,3300,150
20230615,135900,823623540,3300,3300,3300,3300,0
20230615,135800,823623540,3300,3310,3310,3300,2510
20230615,135700,815335710,3320,3320,3320,3320,0
20230615,135600,815335710,3320,3320,3320,3320,0
20230615,135500,815335710,3320,3320,3320,3320,2
20230615,135400,815329070,3320,3320,3320,3320,0
20230615,135300,815329070,3320,3320,3320,3320,30
20230615,135200,815229470,3315,3315,3315,3315,37
20230615,135100,815106815,3315,3315,3315,3315,103
20230615,135000,814765370,3320,3320,3320,3320,0
20230615,134900,814765370,3320,3320,3320,3320,30
20230615,134800,814665770,3315,3315,3315,3315,90
20230615,134700,814367420,3315,3315,3315,3315,0
20230615,134600,814367420,3315,3315,3315,3315,60
20230615,134500,814168520,3300,3300,3300,3300,30
20230615,134400,814069520,3300,3305,3305,3300,467
20230615,134300,812527345,3305,3305,3305,3305,3158
20230615,134200,802090155,3300,3300,3305,3300,864
20230615,134100,799236455,3305,3305,3305,3305,502
20230615,134000,797577345,3305,3305,3305,3305,0
20230615,133900,797577345,3305,3305,3305,3305,0
20230615,133800,797577345,3305,3305,3305,3305,0
20230615,133700,797577345,3305,3305,3305,3305,1
20230615,133600,797574040,3310,3310,3310,3310,0
20230615,133500,797574040,3310,3310,3310,3310,0
20230615,133400,797574040,3310,3310,3310,3310,1
20230615,133300,797570730,3315,3315,3315,3315,0
20230615,133200,797570730,3315,3315,3315,3315,0
20230615,133100,797570730,3315,3315,3315,3315,0
20230615,133000,797570730,3315,3315,3315,3315,1
20230615,132900,797567415,3315,3305,3315,3300,4689
20230615,132800,782084575,3310,3315,3315,3310,1000
20230615,132700,778773365,3315,3320,3320,3315,1340
20230615,132600,774328680,3320,3320,3320,3320,0
20230615,132500,774328680,3320,3340,3340,3320,43
20230615,132400,774185900,3320,3320,3320,3320,1060
20230615,132300,770666700,3320,3320,3320,3320,0
20230615,132200,770666700,3320,3345,3345,3320,2442
20230615,132100,762532615,3345,3345,3345,3345,100
20230615,132000,762198115,3345,3340,3345,3340,600
20230615,131900,760193025,3340,3340,3340,3340,0
20230615,131800,760193025,3340,3330,3340,3330,2473
20230615,131700,751945125,3325,3325,3325,3325,146
20230615,131600,751459675,3325,3325,3325,3325,0
20230615,131500,751459675,3325,3325,3325,3325,0
20230615,131400,751459675,3325,3325,3325,3325,50
20230615,131300,751293425,3325,3325,3325,3325,60
20230615,131200,751093925,3330,3330,3330,3330,0
20230615,131100,751093925,3330,3325,3330,3325,1839
20230615,131000,744972730,3325,3325,3325,3325,745
20230615,130900,742495605,3330,3325,3330,3325,502
20230615,130800,740826450,3330,3330,3330,3330,3
20230615,130700,740816460,3330,3330,3330,3330,100
20230615,130600,740483460,3325,3325,3325,3325,1
20230615,130500,740480135,3325,3350,3350,3325,3200
20230615,130400,729812595,3345,3350,3350,3345,634
20230615,130300,727691840,3345,3345,3345,3345,1365
20230615,130200,723125915,3345,3345,3345,3340,67
20230615,130100,722902105,3345,3340,3345,3340,1440
20230615,130000,718087455,3345,3340,3345,3340,828
20230615,125900,715320745,3335,3335,3335,3335,1051
20230615,125800,711815660,3335,3335,3335,3335,2
20230615,125700,711808990,3330,3330,3330,3330,0
20230615,125600,711808990,3330,3325,3330,3325,1525
20230615,125500,706731115,3325,3325,3325,3325,628
20230615,125400,704643015,3325,3325,3325,3325,0
20230615,125300,704643015,3325,3325,3325,3325,105
20230615,125200,704293890,3320,3320,3320,3320,44
20230615,125100,704147810,3320,3320,3320,3320,0
20230615,125000,704147810,3320,3325,3325,3320,1007
20230615,124900,700804435,3325,3325,3325,3325,757
20230615,124800,698287410,3325,3325,3330,3325,476
20230615,124700,696704195,3330,3330,3330,3330,595
20230615,124600,694722845,3330,3340,3340,3330,4728
20230615,124500,678953110,3340,3310,3350,3310,13285
20230615,124400,634743545,3310,3310,3310,3310,4
20230615,124300,634730305,3305,3305,3305,3305,69
20230615,124200,634502260,3310,3310,3310,3310,0
20230615,124100,634502260,3310,3310,3310,3310,0
20230615,124000,634502260,3310,3310,3310,3310,0
20230615,123900,634502260,3310,3310,3310,3310,0
20230615,123800,634502260,3310,3310,3310,3310,500
20230615,123700,632847260,3310,3310,3310,3310,0
20230615,123600,632847260,3310,3310,3310,3310,9
20230615,123500,632817470,3310,3310,3310,3310,0
20230615,123400,632817470,3310,3310,3310,3310,4
20230615,123300,632804230,3315,3315,3315,3315,0
20230615,123200,632804230,3315,3315,3315,3315,0
20230615,123100,632804230,3315,3315,3315,3315,3
20230615,123000,632794285,3320,3320,3320,3320,0
20230615,122900,632794285,3320,3310,3320,3305,1566
20230615,122800,627618515,3315,3315,3315,3315,2
20230615,122700,627611885,3320,3320,3320,3315,305
20230615,122600,626600790,3315,3315,3315,3315,390
20230615,122500,625307940,3315,3320,3320,3315,314
20230615,122400,624267020,3320,3310,3320,3310,2661
20230615,122300,615458730,3310,3310,3310,3310,359
20230615,122200,614270440,3315,3315,3315,3305,1110
20230615,122100,610601670,3320,3315,3320,3315,30
20230615,122000,610502215,3320,3320,3320,3320,2
20230615,121900,610495575,3285,3315,3315,3285,98
20230615,121800,610173400,3315,3320,3320,3315,2
20230615,121700,610166765,3320,3320,3320,3320,3
20230615,121600,610156805,3320,3320,3320,3320,432
20230615,121500,608722565,3320,3300,3320,3300,52
20230615,121400,608550925,3275,3320,3325,3275,2022
20230615,121300,601856165,3320,3325,3325,3315,206
20230615,121200,601172235,3325,3320,3325,3320,3
20230615,121100,601162270,3325,3320,3325,3315,27
20230615,121000,601072720,3320,3320,3320,3315,538
20230615,120900,599288375,3320,3320,3320,3295,46
20230615,120800,599136115,3320,3320,3325,3280,501
20230615,120700,597473900,3320,3315,3320,3315,200
20230615,120600,596810695,3315,3315,3315,3315,0
20230615,120500,596810695,3315,3315,3315,3315,4
20230615,120400,596797435,3315,3315,3320,3315,1220
20230615,120300,592753050,3315,3305,3320,3305,1275
20230615,120200,588531845,3300,3295,3300,3295,927
20230615,120100,585474175,3295,3285,3295,3285,2
20230615,120000,585467595,3290,3290,3290,3290,11
20230615,115900,585431405,3295,3295,3295,3295,0
20230615,115800,585431405,3295,3295,3295,3295,1
20230615,115700,585428110,3295,3295,3295,3295,12
20230615,115600,585388570,3300,3290,3300,3290,25
20230615,115500,585306190,3290,3300,3300,3290,301
20230615,115400,584315870,3290,3290,3290,3290,104
20230615,115300,583973710,3290,3280,3290,3280,1779
20230615,115200,578138240,3280,3280,3280,3280,1
20230615,115100,578134960,3280,3280,3280,3280,77
20230615,115000,577882400,3280,3295,3295,3280,190
20230615,114900,577257740,3300,3300,3300,3290,256
20230615,114800,576414935,3305,3290,3315,3290,8722
20230615,114700,547595410,3290,3285,3290,3280,9351
20230615,114600,516914120,3285,3250,3285,3250,2804
20230615,114500,507730955,3245,3245,3245,3245,0
20230615,114400,507730955,3245,3245,3245,3245,198
20230615,114300,507088445,3245,3245,3245,3245,0
20230615,114200,507088445,3245,3245,3245,3245,0
20230615,114100,507088445,3245,3245,3245,3245,0
20230615,114000,507088445,3245,3235,3245,3235,2015
20230615,113900,500569910,3240,3240,3240,3240,1
20230615,113800,500566670,3225,3225,3225,3225,79
20230615,113700,500311895,3245,3225,3245,3225,39
20230615,113600,500186085,3220,3230,3230,3220,1150
20230615,113500,496482595,3250,3240,3250,3220,2414
20230615,113400,488707480,3235,3235,3235,3235,2
20230615,113300,488701010,3235,3225,3235,3225,103
20230615,113200,488368715,3240,3240,3240,3240,241
20230615,113100,487587875,3250,3240,3250,3240,3
20230615,113000,487578145,3250,3250,3250,3250,0
20230615,112900,487578145,3250,3250,3250,3250,0
20230615,112800,487578145,3250,3250,3250,3250,0
20230615,112700,487578145,3250,3250,3250,3250,0
20230615,112600,487578145,3250,3240,3250,3240,201
20230615,112500,486926895,3250,3250,3250,3250,200
20230615,112400,486276895,3250,3250,3250,3250,0
20230615,112300,486276895,3250,3250,3250,3250,0
20230615,112200,486276895,3250,3235,3250,3235,328
20230615,112100,485214290,3220,3220,3220,3220,3189
20230615,112000,474945710,3235,3235,3235,3235,1
20230615,111900,474942475,3225,3220,3225,3220,396
20230615,111800,473666035,3220,3225,3225,3220,195
20230615,111700,473037500,3210,3210,3210,3210,0
20230615,111600,473037500,3210,3210,3210,3210,0
20230615,111500,473037500,3210,3215,3215,3210,565
20230615,111400,471222525,3215,3230,3230,3215,36
20230615,111300,471106290,3230,3230,3230,3230,0
20230615,111200,471106290,3230,3230,3230,3230,0
20230615,111100,471106290,3230,3225,3230,3225,3
20230615,111000,471096610,3215,3215,3215,3215,0
20230615,110900,471096610,3215,3215,3215,3215,0
20230615,110800,471096610,3215,3215,3215,3215,32
20230615,110700,470993730,3215,3215,3215,3215,4451
20230615,110600,456683765,3215,3225,3225,3215,6475
20230615,110500,435838130,3225,3230,3230,3225,1531
20230615,110400,430896315,3230,3230,3230,3230,2401
20230615,110300,423141085,3235,3235,3235,3235,160
20230615,110200,422623485,3235,3235,3235,3235,0
20230615,110100,422623485,3235,3235,3235,3235,77
20230615,110000,422374390,3230,3230,3230,3230,0
20230615,105900,422374390,3230,3230,3230,3230,1000
20230615,105800,419144390,3235,3245,3245,3235,1923
20230615,105700,412921690,3245,3245,3245,3245,10
20230615,105600,412889240,3250,3240,3250,3240,1161
20230615,105500,409127590,3245,3245,3245,3245,172
20230615,105400,408569450,3245,3245,3245,3245,230
20230615,105300,407823100,3245,3245,3250,3245,671
20230615,105200,405645700,3250,3250,3250,3245,1247
20230615,105100,401599105,3250,3250,3250,3250,3
20230615,105000,401589355,3250,3255,3255,3250,4311
20230615,104900,387577050,3255,3255,3255,3255,3
20230615,104800,387567285,3255,3255,3255,3255,721
20230615,104700,385220430,3255,3255,3255,3255,154
20230615,104600,384719160,3265,3265,3265,3265,10
20230615,104500,384686510,3265,3265,3265,3265,0
20230615,104400,384686510,3265,3255,3265,3250,4001
20230615,104300,371678245,3265,3270,3270,3265,502
20230615,104200,370038525,3270,3270,3270,3270,863
20230615,104100,367216515,3275,3285,3285,3275,104
20230615,104000,366875890,3275,3275,3275,3275,0
20230615,103900,366875890,3275,3275,3275,3275,10
20230615,103800,366843140,3275,3290,3290,3275,3328
20230615,103700,355927095,3290,3290,3290,3290,0
20230615,103600,355927095,3290,3290,3290,3290,10
20230615,103500,355894195,3285,3285,3285,3285,156
20230615,103400,355381735,3285,3290,3290,3285,11
20230615,103300,355345595,3295,3295,3295,3295,0
20230615,103200,355345595,3295,3295,3295,3295,1
20230615,103100,355342300,3285,3285,3285,3285,1769
20230615,103000,349531135,3285,3285,3285,3285,60
20230615,102900,349334035,3280,3280,3280,3280,1342
20230615,102800,344932275,3275,3275,3275,3275,201
20230615,102700,344274000,3275,3275,3275,3275,17
20230615,102600,344218325,3275,3280,3285,3270,5919
20230615,102500,324799050,3280,3280,3280,3280,1
20230615,102400,324795770,3270,3270,3275,3270,1143
20230615,102300,321058135,3270,3285,3285,3270,1275
20230615,102200,316877370,3285,3285,3285,3285,0
20230615,102100,316877370,3285,3285,3285,3285,1
20230615,102000,316874085,3280,3280,3280,3280,0
20230615,101900,316874085,3280,3290,3290,3280,2225
20230615,101800,309568785,3290,3300,3300,3290,2334
20230615,101700,301878165,3300,3300,3300,3300,1000
20230615,101600,298578165,3315,3315,3315,3315,130
20230615,101500,298147215,3320,3320,3320,3320,0
20230615,101400,298147215,3320,3320,3320,3320,78
20230615,101300,297888255,3325,3325,3325,3325,352
20230615,101200,296717855,3325,3330,3330,3325,565
20230615,101100,294839225,3330,3325,3330,3325,122
20230615,101000,294433570,3330,3330,3330,3330,520
20230615,100900,292701970,3330,3330,3330,3330,2
20230615,100800,292695310,3330,3330,3330,3320,1132
20230615,100700,288936860,3325,3350,3350,3325,602
20230615,100600,286935160,3350,3350,3350,3350,76
20230615,100500,286680560,3350,3350,3350,3350,207
20230615,100400,285987110,3350,3320,3355,3320,6721
20230615,100300,263561225,3315,3305,3315,3305,8999
20230615,100200,233779290,3305,3300,3305,3300,599
20230615,100100,231800090,3305,3305,3305,3305,0
20230615,100000,231800090,3305,3305,3305,3305,3615
20230615,095900,219852515,3305,3310,3310,3305,3699
20230615,095800,207624195,3310,3315,3315,3310,405
20230615,095700,206281720,3315,3320,3320,3315,124
20230615,095600,205870520,3320,3320,3320,3320,10
20230615,095500,205837320,3320,3310,3320,3310,606
20230615,095400,203831145,3310,3310,3320,3305,2025
20230615,095300,197119870,3305,3305,3315,3305,2902
20230615,095200,187525105,3310,3310,3310,3310,405
20230615,095100,186184555,3310,3305,3310,3305,775
20230615,095000,183619630,3295,3290,3310,3290,6555
20230615,094900,161983115,3295,3295,3295,3295,585
20230615,094800,160055540,3295,3295,3300,3295,2707
20230615,094700,151131820,3290,3285,3290,3285,1038
20230615,094600,147716820,3285,3285,3285,3285,30
20230615,094500,147618270,3285,3290,3290,3285,68
20230615,094400,147394880,3290,3295,3295,3290,15
20230615,094300,147345525,3290,3290,3290,3290,458
20230615,094200,145838705,3290,3290,3290,3290,303
20230615,094100,144841835,3300,3275,3300,3275,6004
20230615,094000,125081845,3275,3275,3275,3275,4000
20230615,093900,111981845,3290,3285,3290,3285,1149
20230615,093800,108201690,3285,3285,3285,3285,165
20230615,093700,107659665,3285,3285,3285,3285,141
20230615,093600,107196480,3285,3280,3285,3280,1428
20230615,093500,102511810,3280,3280,3285,3280,1714
20230615,093400,96885005,3280,3280,3280,3280,592
20230615,093300,94943245,3280,3275,3280,3275,299
20230615,093200,93963920,3275,3280,3280,3275,123
20230615,093100,93561085,3280,3270,3280,3270,1071
20230615,093000,90058540,3270,3275,3275,3270,8
20230615,092900,90032360,3275,3275,3275,3275,320
20230615,092800,88984360,3275,3275,3275,3275,0
20230615,092700,88984360,3275,3270,3275,3270,2
20230615,092600,88977815,3260,3270,3270,3260,1855
20230615,092500,82930265,3260,3255,3260,3255,2961
20230615,092400,73278405,3260,3260,3260,3260,8
20230615,092300,73252325,3260,3270,3270,3260,637
20230615,092200,71175635,3270,3270,3275,3270,62
20230615,092100,70972615,3275,3275,3275,3275,101
20230615,092000,70641840,3275,3275,3275,3275,0
20230615,091900,70641840,3275,3275,3275,3275,58
20230615,091800,70451890,3280,3280,3280,3280,50
20230615,091700,70287890,3285,3265,3285,3265,4974
20230615,091600,53983995,3260,3265,3265,3260,3
20230615,091500,53974210,3265,3265,3265,3265,5
20230615,091400,53957885,3265,3265,3265,3265,100
20230615,091300,53631385,3265,3270,3270,3265,316
20230615,091200,52599595,3275,3260,3275,3260,1060
20230615,091100,49130095,3225,3225,3225,3225,0
20230615,091000,49130095,3225,3245,3245,3225,1500
20230615,090900,44285365,3270,3255,3270,3255,3217
20230615,090800,33795760,3250,3245,3250,3245,3751
20230615,090700,21609935,3245,3245,3245,3245,5
20230615,090600,21593710,3250,3250,3250,3250,0
20230615,090500,21593710,3250,3250,3250,3250,2
20230615,090400,21587210,3215,3230,3230,3215,1000
20230615,090300,18359485,3230,3250,3255,3230,767
20230615,090200,15869365,3250,3250,3250,3250,100
20230615,090100,15544365,3240,3220,3275,3220,1140
20230615,090000,11825640,3210,3210,3210,3210,3674