KissMeData/220180/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,31055695070,4200,4200,4200,4200,115760
20230615,194900,31055695070,4200,4200,4200,4200,0
20230615,194800,31055695070,4200,4200,4200,4200,0
20230615,194700,31055695070,4200,4200,4200,4200,0
20230615,194600,31055695070,4200,4200,4200,4200,0
20230615,194500,31055695070,4200,4200,4200,4200,0
20230615,194400,31055695070,4200,4200,4200,4200,0
20230615,194300,31055695070,4200,4200,4200,4200,0
20230615,194200,31055695070,4200,4200,4200,4200,0
20230615,194100,31055695070,4200,4200,4200,4200,0
20230615,194000,31055695070,4200,4200,4200,4200,0
20230615,193900,31055695070,4200,4200,4200,4200,0
20230615,193800,31055695070,4200,4200,4200,4200,0
20230615,193700,31055695070,4200,4200,4200,4200,0
20230615,193600,31055695070,4200,4200,4200,4200,0
20230615,193500,31055695070,4200,4200,4200,4200,0
20230615,193400,31055695070,4200,4200,4200,4200,0
20230615,193300,31055695070,4200,4200,4200,4200,0
20230615,193200,31055695070,4200,4200,4200,4200,0
20230615,193100,31055695070,4200,4200,4200,4200,0
20230615,193000,31055695070,4200,4200,4200,4200,0
20230615,192900,31055695070,4200,4200,4200,4200,0
20230615,192800,31055695070,4200,4200,4200,4200,0
20230615,192700,31055695070,4200,4200,4200,4200,0
20230615,192600,31055695070,4200,4200,4200,4200,0
20230615,192500,31055695070,4200,4200,4200,4200,0
20230615,192400,31055695070,4200,4200,4200,4200,0
20230615,192300,31055695070,4200,4200,4200,4200,0
20230615,192200,31055695070,4200,4200,4200,4200,0
20230615,192100,31055695070,4200,4200,4200,4200,0
20230615,192000,31055695070,4200,4200,4200,4200,115760
20230615,191900,31055695070,4200,4200,4200,4200,0
20230615,191800,31055695070,4200,4200,4200,4200,0
20230615,191700,31055695070,4200,4200,4200,4200,0
20230615,191600,31055695070,4200,4200,4200,4200,0
20230615,191500,31055695070,4200,4200,4200,4200,0
20230615,191400,31055695070,4200,4200,4200,4200,0
20230615,191300,31055695070,4200,4200,4200,4200,0
20230615,191200,31055695070,4200,4200,4200,4200,0
20230615,191100,31055695070,4200,4200,4200,4200,0
20230615,191000,31055695070,4200,4200,4200,4200,0
20230615,190900,31055695070,4200,4200,4200,4200,0
20230615,190800,31055695070,4200,4200,4200,4200,0
20230615,190700,31055695070,4200,4200,4200,4200,0
20230615,190600,31055695070,4200,4200,4200,4200,0
20230615,190500,31055695070,4200,4200,4200,4200,0
20230615,190400,31055695070,4200,4200,4200,4200,0
20230615,190300,31055695070,4200,4200,4200,4200,0
20230615,190200,31055695070,4200,4200,4200,4200,0
20230615,190100,31055695070,4200,4200,4200,4200,0
20230615,190000,31055695070,4200,4200,4200,4200,0
20230615,185900,31055695070,4200,4200,4200,4200,0
20230615,185800,31055695070,4200,4200,4200,4200,0
20230615,185700,31055695070,4200,4200,4200,4200,0
20230615,185600,31055695070,4200,4200,4200,4200,0
20230615,185500,31055695070,4200,4200,4200,4200,0
20230615,185400,31055695070,4200,4200,4200,4200,0
20230615,185300,31055695070,4200,4200,4200,4200,0
20230615,185200,31055695070,4200,4200,4200,4200,0
20230615,185100,31055695070,4200,4200,4200,4200,0
20230615,185000,31055695070,4200,4200,4200,4200,115760
20230615,184900,31055695070,4200,4200,4200,4200,0
20230615,184800,31055695070,4200,4200,4200,4200,0
20230615,184700,31055695070,4200,4200,4200,4200,0
20230615,184600,31055695070,4200,4200,4200,4200,0
20230615,184500,31055695070,4200,4200,4200,4200,0
20230615,184400,31055695070,4200,4200,4200,4200,0
20230615,184300,31055695070,4200,4200,4200,4200,0
20230615,184200,31055695070,4200,4200,4200,4200,0
20230615,184100,31055695070,4200,4200,4200,4200,0
20230615,184000,31055695070,4200,4200,4200,4200,0
20230615,183900,31055695070,4200,4200,4200,4200,0
20230615,183800,31055695070,4200,4200,4200,4200,0
20230615,183700,31055695070,4200,4200,4200,4200,0
20230615,183600,31055695070,4200,4200,4200,4200,0
20230615,183500,31055695070,4200,4200,4200,4200,0
20230615,183400,31055695070,4200,4200,4200,4200,0
20230615,183300,31055695070,4200,4200,4200,4200,0
20230615,183200,31055695070,4200,4200,4200,4200,0
20230615,183100,31055695070,4200,4200,4200,4200,0
20230615,183000,31055695070,4200,4200,4200,4200,0
20230615,182900,31055695070,4200,4200,4200,4200,0
20230615,182800,31055695070,4200,4200,4200,4200,0
20230615,182700,31055695070,4200,4200,4200,4200,0
20230615,182600,31055695070,4200,4200,4200,4200,0
20230615,182500,31055695070,4200,4200,4200,4200,0
20230615,182400,31055695070,4200,4200,4200,4200,0
20230615,182300,31055695070,4200,4200,4200,4200,0
20230615,182200,31055695070,4200,4200,4200,4200,0
20230615,182100,31055695070,4200,4200,4200,4200,0
20230615,182000,31055695070,4200,4200,4200,4200,115760
20230615,181900,31055695070,4200,4200,4200,4200,0
20230615,181800,31055695070,4200,4200,4200,4200,0
20230615,181700,31055695070,4200,4200,4200,4200,0
20230615,181600,31055695070,4200,4200,4200,4200,0
20230615,181500,31055695070,4200,4200,4200,4200,0
20230615,181400,31055695070,4200,4200,4200,4200,0
20230615,181300,31055695070,4200,4200,4200,4200,0
20230615,181200,31055695070,4200,4200,4200,4200,0
20230615,181100,31055695070,4200,4200,4200,4200,0
20230615,181000,31055695070,4200,4200,4200,4200,0
20230615,180900,31055695070,4200,4200,4200,4200,0
20230615,180800,31055695070,4200,4200,4200,4200,0
20230615,180700,31055695070,4200,4200,4200,4200,0
20230615,180600,31055695070,4200,4200,4200,4200,0
20230615,180500,31055695070,4200,4200,4200,4200,0
20230615,180400,31055695070,4200,4200,4200,4200,0
20230615,180300,31055695070,4200,4200,4200,4200,0
20230615,180200,31055695070,4200,4200,4200,4200,0
20230615,180100,31055695070,4200,4200,4200,4200,0
20230615,180000,31055695070,4200,4200,4200,4200,0
20230615,175900,31055695070,4200,4200,4200,4200,0
20230615,175800,31055695070,4200,4200,4200,4200,0
20230615,175700,31055695070,4200,4200,4200,4200,0
20230615,175600,31055695070,4200,4200,4200,4200,0
20230615,175500,31055695070,4200,4200,4200,4200,0
20230615,175400,31055695070,4200,4200,4200,4200,0
20230615,175300,31055695070,4200,4200,4200,4200,0
20230615,175200,31055695070,4200,4200,4200,4200,0
20230615,175100,31055695070,4200,4200,4200,4200,0
20230615,175000,31055695070,4200,4200,4200,4200,115760
20230615,174900,31055695070,4200,4200,4200,4200,0
20230615,174800,31055695070,4200,4200,4200,4200,0
20230615,174700,31055695070,4200,4200,4200,4200,0
20230615,174600,31055695070,4200,4200,4200,4200,0
20230615,174500,31055695070,4200,4200,4200,4200,0
20230615,174400,31055695070,4200,4200,4200,4200,0
20230615,174300,31055695070,4200,4200,4200,4200,0
20230615,174200,31055695070,4200,4200,4200,4200,0
20230615,174100,31055695070,4200,4200,4200,4200,0
20230615,174000,31055695070,4200,4200,4200,4200,0
20230615,173900,31055695070,4200,4200,4200,4200,0
20230615,173800,31055695070,4200,4200,4200,4200,0
20230615,173700,31055695070,4200,4200,4200,4200,0
20230615,173600,31055695070,4200,4200,4200,4200,0
20230615,173500,31055695070,4200,4200,4200,4200,0
20230615,173400,31055695070,4200,4200,4200,4200,0
20230615,173300,31055695070,4200,4200,4200,4200,0
20230615,173200,31055695070,4200,4200,4200,4200,0
20230615,173100,31055695070,4200,4200,4200,4200,0
20230615,173000,31055695070,4200,4200,4200,4200,0
20230615,172900,31055695070,4200,4200,4200,4200,0
20230615,172800,31055695070,4200,4200,4200,4200,0
20230615,172700,31055695070,4200,4200,4200,4200,0
20230615,172600,31055695070,4200,4200,4200,4200,0
20230615,172500,31055695070,4200,4200,4200,4200,0
20230615,172400,31055695070,4200,4200,4200,4200,0
20230615,172300,31055695070,4200,4200,4200,4200,0
20230615,172200,31055695070,4200,4200,4200,4200,0
20230615,172100,31055695070,4200,4200,4200,4200,0
20230615,172000,31055695070,4200,4200,4200,4200,115760
20230615,171900,31055695070,4200,4200,4200,4200,0
20230615,171800,31055695070,4200,4200,4200,4200,0
20230615,171700,31055695070,4200,4200,4200,4200,0
20230615,171600,31055695070,4200,4200,4200,4200,0
20230615,171500,31055695070,4200,4200,4200,4200,0
20230615,171400,31055695070,4200,4200,4200,4200,0
20230615,171300,31055695070,4200,4200,4200,4200,0
20230615,171200,31055695070,4200,4200,4200,4200,0
20230615,171100,31055695070,4200,4200,4200,4200,0
20230615,171000,31055695070,4200,4200,4200,4200,0
20230615,170900,31055695070,4200,4200,4200,4200,0
20230615,170800,31055695070,4200,4200,4200,4200,0
20230615,170700,31055695070,4200,4200,4200,4200,0
20230615,170600,31055695070,4200,4200,4200,4200,0
20230615,170500,31055695070,4200,4200,4200,4200,0
20230615,170400,31055695070,4200,4200,4200,4200,0
20230615,170300,31055695070,4200,4200,4200,4200,0
20230615,170200,31055695070,4200,4200,4200,4200,0
20230615,170100,31055695070,4200,4200,4200,4200,0
20230615,170000,31055695070,4200,4200,4200,4200,0
20230615,165900,31055695070,4200,4200,4200,4200,0
20230615,165800,31055695070,4200,4200,4200,4200,0
20230615,165700,31055695070,4200,4200,4200,4200,0
20230615,165600,31055695070,4200,4200,4200,4200,0
20230615,165500,31055695070,4200,4200,4200,4200,0
20230615,165400,31055695070,4200,4200,4200,4200,0
20230615,165300,31055695070,4200,4200,4200,4200,0
20230615,165200,31055695070,4200,4200,4200,4200,0
20230615,165100,31055695070,4200,4200,4200,4200,0
20230615,165000,31055695070,4200,4200,4200,4200,115760
20230615,164900,31055695070,4200,4200,4200,4200,0
20230615,164800,31055695070,4200,4200,4200,4200,0
20230615,164700,31055695070,4200,4200,4200,4200,0
20230615,164600,31055695070,4200,4200,4200,4200,0
20230615,164500,31055695070,4200,4200,4200,4200,0
20230615,164400,31055695070,4200,4200,4200,4200,0
20230615,164300,31055695070,4200,4200,4200,4200,0
20230615,164200,31055695070,4200,4200,4200,4200,0
20230615,164100,31055695070,4200,4200,4200,4200,0
20230615,164000,31055695070,4200,4200,4200,4200,0
20230615,163900,31055695070,4200,4200,4200,4200,0
20230615,163800,31055695070,4200,4200,4200,4200,0
20230615,163700,31055695070,4200,4200,4200,4200,0
20230615,163600,31055695070,4200,4200,4200,4200,0
20230615,163500,31055695070,4200,4200,4200,4200,0
20230615,163400,31055695070,4200,4200,4200,4200,0
20230615,163300,31055695070,4200,4200,4200,4200,0
20230615,163200,31055695070,4200,4200,4200,4200,0
20230615,163100,31055695070,4200,4200,4200,4200,0
20230615,163000,31055695070,4200,4200,4200,4200,0
20230615,162900,31055695070,4200,4200,4200,4200,0
20230615,162800,31055695070,4200,4200,4200,4200,0
20230615,162700,31055695070,4200,4200,4200,4200,0
20230615,162600,31055695070,4200,4200,4200,4200,0
20230615,162500,31055695070,4200,4200,4200,4200,0
20230615,162400,31055695070,4200,4200,4200,4200,0
20230615,162300,31055695070,4200,4200,4200,4200,0
20230615,162200,31055695070,4200,4200,4200,4200,0
20230615,162100,31055695070,4200,4200,4200,4200,0
20230615,162000,31055695070,4200,4200,4200,4200,115760
20230615,161900,31055695070,4200,4200,4200,4200,0
20230615,161800,31055695070,4200,4200,4200,4200,0
20230615,161700,31055695070,4200,4200,4200,4200,0
20230615,161600,31055695070,4200,4200,4200,4200,0
20230615,161500,31055695070,4200,4200,4200,4200,0
20230615,161400,31055695070,4200,4200,4200,4200,0
20230615,161300,31055695070,4200,4200,4200,4200,0
20230615,161200,31055695070,4200,4200,4200,4200,0
20230615,161100,31055695070,4200,4200,4200,4200,0
20230615,161000,31055695070,4200,4200,4200,4200,0
20230615,160900,31055695070,4200,4200,4200,4200,0
20230615,160800,31055695070,4200,4200,4200,4200,0
20230615,160700,31055695070,4200,4200,4200,4200,0
20230615,160600,31055695070,4200,4200,4200,4200,0
20230615,160500,31055695070,4200,4200,4200,4200,0
20230615,160400,31055695070,4200,4200,4200,4200,0
20230615,160300,31055695070,4200,4200,4200,4200,0
20230615,160200,31055695070,4200,4200,4200,4200,0
20230615,160100,31055695070,4200,4200,4200,4200,0
20230615,160000,31055695070,4200,4200,4200,4200,0
20230615,155900,31055695070,4200,4200,4200,4200,0
20230615,155800,31055695070,4200,4200,4200,4200,0
20230615,155700,31055695070,4200,4200,4200,4200,0
20230615,155600,31055695070,4200,4200,4200,4200,0
20230615,155500,31055695070,4200,4200,4200,4200,0
20230615,155400,31055695070,4200,4200,4200,4200,0
20230615,155300,31055695070,4200,4200,4200,4200,0
20230615,155200,31055695070,4200,4200,4200,4200,0
20230615,155100,31055695070,4200,4200,4200,4200,0
20230615,155000,31055695070,4200,4200,4200,4200,115760
20230615,154900,31055695070,4200,4200,4200,4200,0
20230615,154800,31055695070,4200,4200,4200,4200,0
20230615,154700,31055695070,4200,4200,4200,4200,0
20230615,154600,31055695070,4200,4200,4200,4200,0
20230615,154500,31055695070,4200,4200,4200,4200,0
20230615,154400,31055695070,4200,4200,4200,4200,0
20230615,154300,31055695070,4200,4200,4200,4200,0
20230615,154200,31055695070,4200,4200,4200,4200,0
20230615,154100,31055695070,4200,4200,4200,4200,0
20230615,154000,31055695070,4200,4200,4200,4200,0
20230615,153900,31055695070,4200,4200,4200,4200,0
20230615,153800,31055695070,4200,4200,4200,4200,0
20230615,153700,31055695070,4200,4200,4200,4200,0
20230615,153600,31055695070,4200,4200,4200,4200,0
20230615,153500,31055695070,4200,4200,4200,4200,0
20230615,153400,31055695070,4200,4200,4200,4200,0
20230615,153300,31055695070,4200,4200,4200,4200,0
20230615,153200,31055695070,4200,4200,4200,4200,0
20230615,153100,31055695070,4200,4200,4200,4200,0
20230615,153000,31055695070,4200,4200,4200,4200,115760
20230615,152900,30569503070,4130,4130,4130,4130,0
20230615,152800,30569503070,4130,4130,4130,4130,0
20230615,152700,30569503070,4130,4130,4130,4130,0
20230615,152600,30569503070,4130,4130,4130,4130,0
20230615,152500,30569503070,4130,4130,4130,4130,0
20230615,152400,30569503070,4130,4130,4130,4130,0
20230615,152300,30569503070,4130,4130,4130,4130,0
20230615,152200,30569503070,4130,4130,4130,4130,0
20230615,152100,30569503070,4130,4130,4130,4130,0
20230615,152000,30569503070,4130,4130,4130,4130,0
20230615,151900,30569503070,4130,4115,4130,4115,34626
20230615,151800,30426705880,4115,4095,4130,4095,55369
20230615,151700,30198987455,4100,4085,4100,4075,37355
20230615,151600,30046271755,4085,4095,4095,4085,15549
20230615,151500,29982644665,4095,4085,4100,4080,38998
20230615,151400,29823065490,4085,4070,4090,4065,22129
20230615,151300,29732770780,4070,4075,4080,4060,20951
20230615,151200,29647503475,4075,4050,4075,4050,41556
20230615,151100,29478675390,4050,4040,4050,4040,12702
20230615,151000,29427307025,4040,4045,4045,4030,3496
20230615,150900,29413186540,4045,4030,4050,4030,18841
20230615,150800,29337022845,4030,4025,4030,4020,6895
20230615,150700,29309288510,4025,4035,4035,4025,556
20230615,150600,29307046230,4040,4020,4045,4015,15474
20230615,150500,29244644725,4020,4020,4045,4015,18339
20230615,150400,29170713870,4020,4000,4020,4000,8719
20230615,150300,29135735905,4000,4005,4005,4000,2161
20230615,150200,29127088430,4010,4010,4010,4005,324
20230615,150100,29125790515,4005,4005,4010,4005,1195
20230615,150000,29121000645,4000,3995,4005,3980,3840
20230615,145900,29105650185,3995,3990,4000,3990,3707
20230615,145800,29090840770,3995,4000,4005,3990,1859
20230615,145700,29083417210,3995,4000,4015,3995,2286
20230615,145600,29074266175,4000,4010,4015,3985,12746
20230615,145500,29023318375,4015,4015,4020,4010,4435
20230615,145400,29005515185,4020,4025,4030,4015,7708
20230615,145300,28974525555,4030,4030,4035,4020,4867
20230615,145200,28954922855,4030,4030,4035,4020,4854
20230615,145100,28935360640,4035,4045,4045,4025,3714
20230615,145000,28920375840,4045,4025,4050,4000,31590
20230615,144900,28792994410,4030,4015,4030,4015,4660
20230615,144800,28774249640,4020,4015,4020,4010,4821
20230615,144700,28754901730,4015,4015,4025,4010,4293
20230615,144600,28737663060,4015,4000,4015,4000,3651
20230615,144500,28723019075,4010,4020,4020,4000,3580
20230615,144400,28708653855,4020,4020,4030,4015,11951
20230615,144300,28660581200,4020,3995,4020,3995,13392
20230615,144200,28606992835,3990,3970,3990,3970,3565
20230615,144100,28592785935,3970,3975,3975,3970,732
20230615,144000,28589876805,3975,3985,3990,3975,801
20230615,143900,28586692695,3975,3995,3995,3975,3311
20230615,143800,28573511125,3995,3995,3995,3980,4
20230615,143700,28573495175,3990,3985,3990,3985,752
20230615,143600,28570498450,3985,4000,4000,3985,417
20230615,143500,28568836240,3985,4000,4000,3985,809
20230615,143400,28565612285,3985,3990,4000,3980,1098
20230615,143300,28561231825,4000,4000,4000,3990,559
20230615,143200,28558998885,3985,3995,4010,3985,4096
20230615,143100,28542621385,3990,3995,4000,3990,1409
20230615,143000,28536994010,3995,3990,4000,3985,6098
20230615,142900,28512629600,3990,3965,3990,3965,5443
20230615,142800,28490972610,3970,3955,3970,3955,2236
20230615,142700,28482112785,3950,3955,3960,3950,1201
20230615,142600,28477364270,3950,3950,3960,3945,3667
20230615,142500,28462865520,3950,3945,3950,3945,1089
20230615,142400,28458567315,3950,3950,3955,3945,1611
20230615,142300,28452204100,3950,3950,3955,3945,681
20230615,142200,28449514150,3955,3950,3955,3945,374
20230615,142100,28448038450,3945,3960,3960,3945,716
20230615,142000,28445203945,3965,3940,3965,3940,350
20230615,141900,28443818480,3940,3955,3955,3940,344
20230615,141800,28442459445,3950,3940,3950,3930,311
20230615,141700,28441236305,3930,3930,3935,3920,4861
20230615,141600,28422152765,3930,3940,3940,3930,1455
20230615,141500,28416429295,3940,3945,3945,3940,568
20230615,141400,28414190875,3945,3945,3945,3940,1613
20230615,141300,28407834355,3945,3945,3965,3940,608
20230615,141200,28405436210,3945,3955,3970,3940,301
20230615,141100,28404244025,3955,3960,3960,3940,1616
20230615,141000,28397845685,3940,3930,3960,3925,2261
20230615,140900,28388942675,3935,3925,3935,3920,1774
20230615,140800,28381979965,3925,3930,3930,3925,2708
20230615,140700,28371346335,3930,3935,3935,3930,603
20230615,140600,28368976540,3930,3925,3930,3925,510
20230615,140500,28366974685,3925,3935,3935,3925,5793
20230615,140400,28344210020,3935,3945,3945,3935,955
20230615,140300,28340447680,3945,3950,3955,3945,342
20230615,140200,28339096580,3950,3945,3950,3945,426
20230615,140100,28337414015,3945,3955,3955,3945,703
20230615,140000,28334636465,3955,3960,3960,3955,410
20230615,135900,28333013510,3960,3935,3960,3925,4172
20230615,135800,28316599815,3930,3925,3935,3920,3833
20230615,135700,28301548395,3925,3960,3960,3925,21688
20230615,135600,28216088210,3975,3970,3975,3960,4478
20230615,135500,28198324055,3970,3975,3980,3970,161
20230615,135400,28197684775,3965,3965,3965,3965,21
20230615,135300,28197601510,3960,3960,3965,3960,512
20230615,135200,28195573980,3960,3965,3975,3960,1629
20230615,135100,28189113815,3955,3965,3975,3955,1068
20230615,135000,28184883975,3955,3960,3960,3950,1996
20230615,134900,28176986125,3950,3990,3990,3950,6432
20230615,134800,28151474630,3990,4005,4005,3990,1221
20230615,134700,28146591885,4005,4010,4010,4005,1189
20230615,134600,28141828690,4010,4010,4010,4010,100
20230615,134500,28141427690,4005,4010,4015,4005,1133
20230615,134400,28136887790,4015,4005,4015,4005,2555
20230615,134300,28126643330,4005,4005,4005,4005,1186
20230615,134200,28121893400,4005,4005,4005,4005,2030
20230615,134100,28113763250,4005,4010,4010,4005,731
20230615,134000,28110835270,4010,4010,4015,4005,1357
20230615,133900,28105399305,4005,4015,4015,4005,7476
20230615,133800,28075446970,4015,4015,4020,4010,1024
20230615,133700,28071334910,4015,4005,4020,4005,3556
20230615,133600,28057061040,4000,4000,4000,4000,457
20230615,133500,28055233040,4000,3995,4000,3990,1970
20230615,133400,28047354485,3990,3990,3995,3980,2829
20230615,133300,28036079295,3995,3995,3995,3995,479
20230615,133200,28034165690,3995,3990,4000,3990,344
20230615,133100,28032790985,3990,3990,4010,3990,475
20230615,133000,28030894735,4015,3990,4020,3985,3971
20230615,132900,28014968950,3970,3960,4005,3950,6458
20230615,132800,27989257270,3970,3955,3970,3950,1208
20230615,132700,27984476605,3955,3970,3970,3955,1656
20230615,132600,27977921880,3970,3960,3970,3955,3305
20230615,132500,27964828820,3960,3975,3975,3960,1921
20230615,132400,27957205635,3970,3970,3970,3970,587
20230615,132300,27954875245,3975,3950,3975,3950,7945
20230615,132200,27923394240,3950,3945,3955,3945,5494
20230615,132100,27901710030,3945,3940,3950,3935,5443
20230615,132000,27880250050,3940,3965,3965,3940,10933
20230615,131900,27837056635,3970,3985,3995,3950,11636
20230615,131800,27790907390,3985,4005,4005,3985,7355
20230615,131700,27761521150,4005,4010,4010,4005,5303
20230615,131600,27740272365,4005,4015,4020,4005,1651
20230615,131500,27733653795,4020,4020,4020,4015,890
20230615,131400,27730080430,4015,4020,4025,4015,3076
20230615,131300,27717718555,4025,4020,4025,4020,321
20230615,131200,27716428020,4025,4025,4030,4020,1110
20230615,131100,27711965110,4025,4035,4035,4025,3287
20230615,131000,27698734280,4035,4005,4035,4000,2210
20230615,130900,27689855555,4005,4000,4010,4000,2649
20230615,130800,27679248190,4010,4000,4010,4000,2044
20230615,130700,27671072130,4000,4010,4020,4000,4341
20230615,130600,27653682865,4010,4020,4020,4010,874
20230615,130500,27650177215,4020,4010,4020,4000,4445
20230615,130400,27632382160,4010,4035,4035,4010,13533
20230615,130300,27577911625,4035,4040,4045,4035,3320
20230615,130200,27564499295,4040,4035,4045,4035,5361
20230615,130100,27542841575,4035,4035,4050,4030,9939
20230615,130000,27502659110,4025,4045,4070,4025,34289
20230615,125900,27363589630,4050,4040,4050,4035,11078
20230615,125800,27318776920,4040,4020,4040,4015,7404
20230615,125700,27288956690,4020,4020,4020,4015,5629
20230615,125600,27266334280,4020,4010,4025,4010,4434
20230615,125500,27248524545,4010,4030,4040,4005,13763
20230615,125400,27193155200,4030,4055,4065,4025,51555
20230615,125300,26984654415,4060,4030,4065,4025,56124
20230615,125200,26757343770,4030,4010,4030,4005,18017
20230615,125100,26684932540,4005,4000,4010,4000,8872
20230615,125000,26649438040,4000,4000,4000,3995,209
20230615,124900,26648603060,4000,4000,4000,3995,306
20230615,124800,26647380570,4000,4000,4000,3995,33
20230615,124700,26647248575,4000,3995,4000,3990,1327
20230615,124600,26641949650,4000,4000,4005,3990,4409
20230615,124500,26624315160,4000,4000,4005,4000,1550
20230615,124400,26618115155,4000,4000,4010,4000,1497
20230615,124300,26612123720,4000,4000,4005,4000,1822
20230615,124200,26604835650,4005,4015,4015,4005,2176
20230615,124100,26596108630,4010,4005,4010,4005,4202
20230615,124000,26579270610,4005,4010,4010,4005,945
20230615,123900,26575483370,4010,4010,4015,4010,814
20230615,123800,26572218285,4010,4010,4010,4005,7719
20230615,123700,26541265340,4010,4005,4010,4005,947
20230615,123600,26537470115,4005,4010,4010,4000,1367
20230615,123500,26531995625,4010,4010,4010,4005,7538
20230615,123400,26501779105,4010,3995,4010,3995,4385
20230615,123300,26484222860,3995,3990,3995,3990,306
20230615,123200,26483001915,3990,3985,3995,3985,1078
20230615,123100,26478700660,3985,3985,3985,3985,316
20230615,123000,26477441400,3980,3985,3995,3980,6464
20230615,122900,26451668890,3980,3980,3980,3980,658
20230615,122800,26449050050,3980,3980,3980,3980,108
20230615,122700,26448620210,3980,3975,3980,3975,350
20230615,122600,26447227710,3970,3975,3975,3970,1456
20230615,122500,26441442255,3980,3975,3980,3975,3123
20230615,122400,26429028325,3975,3980,3980,3975,2207
20230615,122300,26420248945,3980,3980,3985,3980,2341
20230615,122200,26410931750,3980,3980,3980,3980,1272
20230615,122100,26405869190,3980,3990,3990,3980,6195
20230615,122000,26381186235,3990,3985,3990,3985,4982
20230615,121900,26361323600,3985,3980,3985,3980,2878
20230615,121800,26349867915,3980,3980,3990,3980,1766
20230615,121700,26342839125,3980,3980,3990,3975,1010
20230615,121600,26338819510,3990,3975,3990,3975,852
20230615,121500,26335421200,3970,3990,3990,3970,8
20230615,121400,26335389320,3970,3960,3995,3960,3587
20230615,121300,26321097845,3960,3955,3965,3955,2227
20230615,121200,26312271840,3955,3965,3965,3955,1195
20230615,121100,26307538035,3965,3955,3965,3955,3834
20230615,121000,26292366860,3950,3960,3960,3950,593
20230615,120900,26290019850,3950,3955,3955,3950,2280
20230615,120800,26281009455,3960,3965,3970,3955,3301
20230615,120700,26267924720,3960,3965,3970,3955,7762
20230615,120600,26237178645,3965,3970,3970,3965,221
20230615,120500,26236302205,3970,3970,3970,3965,2004
20230615,120400,26228346505,3970,3970,3975,3970,238
20230615,120300,26227401155,3970,3970,3975,3970,702
20230615,120200,26224614115,3980,3985,3985,3970,2880
20230615,120100,26213176915,3985,3985,3985,3980,1380
20230615,120000,26207684280,3985,3980,3985,3980,114
20230615,115900,26207230540,3980,3980,3980,3970,594
20230615,115800,26204867680,3975,3970,3990,3970,204
20230615,115700,26204055315,3970,3990,3990,3970,532
20230615,115600,26201942845,3975,3985,3990,3975,1015
20230615,115500,26197898805,3985,3990,3990,3975,626
20230615,115400,26195404295,3990,3975,3990,3975,497
20230615,115300,26193421780,3970,3970,3990,3970,1630
20230615,115200,26186948325,3970,3970,3970,3965,2401
20230615,115100,26177424115,3965,3960,3985,3960,588
20230615,115000,26175092745,3955,3980,3980,3955,4826
20230615,114900,26155990180,3960,3985,3995,3960,6878
20230615,114800,26128681485,3985,3995,4000,3985,2258
20230615,114700,26119674905,3995,4010,4010,3995,4250
20230615,114600,26102653950,4010,4000,4015,4000,5535
20230615,114500,26080465635,3995,4010,4025,3995,20200
20230615,114400,25999388265,4015,3980,4020,3975,17431
20230615,114300,25929578680,3975,3970,3980,3970,2096
20230615,114200,25921247130,3975,3970,3975,3955,672
20230615,114100,25918583585,3955,3975,3975,3955,8216
20230615,114000,25886006610,3975,3970,3975,3970,1242
20230615,113900,25881075350,3970,3960,3970,3960,217
20230615,113800,25880215425,3955,3960,3965,3955,4765
20230615,113700,25861354600,3965,3970,3970,3965,1266
20230615,113600,25856331200,3970,3975,3975,3970,1688
20230615,113500,25849629605,3960,3970,3975,3960,361
20230615,113400,25848195760,3960,3970,3975,3955,3163
20230615,113300,25835677870,3970,3960,3970,3960,818
20230615,113200,25832436000,3960,3950,3960,3950,1461
20230615,113100,25826662280,3950,3950,3960,3950,635
20230615,113000,25824150030,3950,3940,3950,3940,2201
20230615,112900,25815476190,3935,3940,3940,3935,1403
20230615,112800,25809949590,3945,3945,3945,3945,1728
20230615,112700,25803132630,3945,3955,3955,3945,601
20230615,112600,25800760440,3955,3950,3955,3945,2478
20230615,112500,25790972750,3950,3950,3950,3950,1726
20230615,112400,25784155050,3955,3950,3955,3950,312
20230615,112300,25782922455,3960,3960,3960,3950,1489
20230615,112200,25777037040,3960,3950,3960,3950,2053
20230615,112100,25768926465,3950,3960,3960,3945,2484
20230615,112000,25759115580,3960,3955,3960,3950,2397
20230615,111900,25749637985,3950,3965,3965,3950,1025
20230615,111800,25745581310,3960,3965,3985,3960,4552
20230615,111700,25727519565,3960,3955,3960,3955,603
20230615,111600,25725133470,3955,3970,3980,3955,8176
20230615,111500,25692666130,3975,3945,3975,3930,5037
20230615,111400,25672760515,3950,3925,3950,3920,4180
20230615,111300,25656300515,3920,3910,3920,3910,5176
20230615,111200,25636024240,3910,3925,3925,3910,14993
20230615,111100,25577284875,3925,3940,3940,3925,10342
20230615,111000,25536613435,3940,3940,3950,3940,3269
20230615,110900,25523733065,3950,3940,3950,3940,811
20230615,110800,25520535885,3940,3955,3955,3935,1698
20230615,110700,25513844285,3935,3945,3955,3935,5403
20230615,110600,25492555885,3945,3955,3955,3935,12838
20230615,110500,25441946675,3955,3970,3970,3950,6975
20230615,110400,25414330935,3970,4000,4000,3960,11206
20230615,110300,25369715170,4000,4000,4010,4000,2119
20230615,110200,25361235095,4010,4020,4020,3995,1777
20230615,110100,25354130840,4015,3995,4020,3990,4785
20230615,110000,25334958140,3995,3990,3995,3990,7607
20230615,105900,25304598825,3995,4000,4000,3990,4470
20230615,105800,25286752575,3995,3995,4025,3995,6139
20230615,105700,25262141070,3995,4005,4010,3965,19852
20230615,105600,25182946595,4005,4030,4035,4005,13368
20230615,105500,25129189960,4030,4015,4045,4015,38047
20230615,105400,24975600250,4025,4010,4025,3995,12688
20230615,105300,24924650655,3995,3990,4015,3980,11034
20230615,105200,24880543865,3990,3990,4000,3985,8446
20230615,105100,24846817640,4000,3995,4000,3990,6072
20230615,105000,24822572630,3995,4015,4015,3995,10791
20230615,104900,24779335170,4010,3990,4025,3985,20121
20230615,104800,24698672570,3990,3980,3990,3975,3564
20230615,104700,24684487085,3975,3980,3990,3975,1475
20230615,104600,24678618935,3980,3990,3990,3980,852
20230615,104500,24675221430,3990,3980,3995,3975,4107
20230615,104400,24658831930,3985,4000,4005,3975,3527
20230615,104300,24644777310,4005,3995,4015,3995,14751
20230615,104200,24585755615,3995,3975,3995,3975,7734
20230615,104100,24554929715,3975,3950,3975,3950,1462
20230615,104000,24549136060,3955,3945,3955,3940,4172
20230615,103900,24532678170,3945,3945,3960,3940,645
20230615,103800,24530135220,3945,3945,3950,3935,4288
20230615,103700,24513240365,3945,3970,3970,3945,9644
20230615,103600,24475157395,3965,3985,3990,3965,6693
20230615,103500,24448519870,3980,3980,3995,3960,15768
20230615,103400,24385693570,3980,3955,3985,3955,2778
20230615,103300,24374660365,3940,3990,3990,3940,5183
20230615,103200,24354078720,3990,3950,3990,3945,11189
20230615,103100,24309637065,3950,3940,3950,3940,1777
20230615,103000,24302624735,3945,3935,3950,3935,840
20230615,102900,24299317830,3935,3940,3940,3935,2545
20230615,102800,24289297335,3935,3940,3950,3935,2605
20230615,102700,24279039475,3940,3950,3955,3940,4136
20230615,102600,24262702130,3945,3935,3945,3935,2903
20230615,102500,24251260295,3935,3945,3945,3935,722
20230615,102400,24248417830,3930,3935,3945,3925,9754
20230615,102300,24210085110,3935,3950,3950,3935,12144
20230615,102200,24162222205,3950,3950,3955,3950,1158
20230615,102100,24157646125,3955,3955,3960,3950,2326
20230615,102000,24148444135,3950,3950,3950,3945,1986
20230615,101900,24140600155,3950,3955,3955,3940,6830
20230615,101800,24113657645,3940,3945,3955,3940,7705
20230615,101700,24083237985,3940,3955,3955,3940,20771
20230615,101600,24001241605,3955,3960,3965,3955,2902
20230615,101500,23989758665,3955,3955,3955,3935,24941
20230615,101400,23891383695,3955,3975,3980,3955,11121
20230615,101300,23847347580,3980,3985,3990,3960,11798
20230615,101200,23800426260,3990,4015,4015,3985,18687
20230615,101100,23725712355,4015,4000,4015,3995,20947
20230615,101000,23641706515,3995,3985,4000,3985,10342
20230615,100900,23600415500,3990,3975,3990,3970,10554
20230615,100800,23558363495,3970,4025,4025,3955,54548
20230615,100700,23340684630,4025,4060,4060,4015,74399
20230615,100600,23040490665,4055,3970,4065,3970,146258
20230615,100500,22452333815,3970,3945,3970,3945,16558
20230615,100400,22386734755,3945,3935,3945,3935,2671
20230615,100300,22376211985,3935,3930,3935,3925,2707
20230615,100200,22365580680,3925,3940,3940,3920,4283
20230615,100100,22348752695,3945,3945,3950,3930,10969
20230615,100000,22305522665,3945,3935,3955,3935,9092
20230615,095900,22269644840,3935,3935,3940,3930,2610
20230615,095800,22259375185,3935,3915,3935,3910,14047
20230615,095700,22204223815,3915,3915,3915,3910,4178
20230615,095600,22187872640,3915,3915,3920,3910,3402
20230615,095500,22174542595,3910,3915,3925,3905,9900
20230615,095400,22135803355,3910,3915,3920,3910,3157
20230615,095300,22123444555,3910,3905,3920,3900,11747
20230615,095200,22077560390,3920,3920,3925,3900,20733
20230615,095100,21996575020,3930,3945,3945,3915,8484
20230615,095000,21963263785,3945,3925,3950,3920,4209
20230615,094900,21946705570,3925,3930,3930,3915,6545
20230615,094800,21921024885,3930,3965,3965,3930,16344
20230615,094700,21856474495,3960,3940,3970,3935,29278
20230615,094600,21740605480,3935,3930,3945,3925,18570
20230615,094500,21667454525,3930,3900,3945,3895,21428
20230615,094400,21583285650,3895,3890,3920,3885,29069
20230615,094300,21470046780,3895,3875,3900,3875,24341
20230615,094200,21375416185,3875,3915,3915,3865,52387
20230615,094100,21171819120,3925,3915,3930,3910,34868
20230615,094000,21035077150,3915,3955,3960,3880,113140
20230615,093900,20591859495,3960,3960,3970,3950,44141
20230615,093800,20417241365,3960,3990,3995,3960,37454
20230615,093700,20268463160,3990,4005,4020,3985,28412
20230615,093600,20154807315,4010,3985,4010,3980,36519
20230615,093500,20008799525,3985,3970,3990,3960,19384
20230615,093400,19931797315,3970,3980,3995,3965,52062
20230615,093300,19724857995,3985,3960,4010,3920,91938
20230615,093200,19359941415,3955,4045,4055,3940,143465
20230615,093100,18785388320,4050,4055,4095,4045,111445
20230615,093000,18331389245,4055,4185,4205,4010,272159
20230615,092900,17213906525,4180,4240,4250,4170,208853
20230615,092800,16332510015,4230,4185,4240,4175,262187
20230615,092700,15226978810,4185,4180,4200,4165,121089
20230615,092600,14719608255,4180,4180,4185,4150,83899
20230615,092500,14369505690,4180,4195,4200,4150,101482
20230615,092400,13945720265,4190,4155,4195,4150,161312
20230615,092300,13271085480,4160,4180,4185,4110,195282
20230615,092200,12457581645,4180,4140,4180,4130,113226
20230615,092100,11987191350,4135,4095,4145,4085,85238
20230615,092000,11635685585,4095,4145,4150,4065,88919
20230615,091900,11270670595,4145,4115,4150,4055,119751
20230615,091800,10778775455,4115,4140,4185,4110,237876
20230615,091700,9790288430,4155,4100,4165,4095,260003
20230615,091600,8713220520,4105,4085,4125,4075,149689
20230615,091500,8098213705,4080,4090,4105,4050,106503
20230615,091400,7663628055,4095,4085,4120,4055,117527
20230615,091300,7182321080,4095,4075,4100,4045,135528
20230615,091200,6629289590,4080,4045,4095,4030,135558
20230615,091100,6077695960,4040,4135,4140,4025,233914
20230615,091000,5124437830,4130,4050,4135,4020,395528
20230615,090900,3514183455,4060,4060,4060,4060,0
20230615,090800,3514183455,4060,4060,4060,4060,0
20230615,090700,3514183455,4060,4020,4060,3995,109015
20230615,090600,3074943025,4025,3915,4060,3915,247154
20230615,090500,2083112275,3915,3890,3935,3880,41080
20230615,090400,1922800270,3900,3955,3960,3845,92061
20230615,090300,1563587590,3960,3975,4010,3950,126743
20230615,090200,1058829570,3975,3815,4020,3810,165815
20230615,090100,401463560,3810,3875,3895,3800,50381
20230615,090000,207816865,3890,3695,3900,3690,54868