KissMeData/220180/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185500,5014608175,4115,4115,4115,4115,29841
20230616,185400,5014608175,4115,4115,4115,4115,0
20230616,185300,5014608175,4115,4115,4115,4115,0
20230616,185200,5014608175,4115,4115,4115,4115,0
20230616,185100,5014608175,4115,4115,4115,4115,0
20230616,185000,5014608175,4115,4115,4115,4115,0
20230616,184900,5014608175,4115,4115,4115,4115,0
20230616,184800,5014608175,4115,4115,4115,4115,0
20230616,184700,5014608175,4115,4115,4115,4115,0
20230616,184600,5014608175,4115,4115,4115,4115,0
20230616,184500,5014608175,4115,4115,4115,4115,0
20230616,184400,5014608175,4115,4115,4115,4115,0
20230616,184300,5014608175,4115,4115,4115,4115,0
20230616,184200,5014608175,4115,4115,4115,4115,0
20230616,184100,5014608175,4115,4115,4115,4115,0
20230616,184000,5014608175,4115,4115,4115,4115,0
20230616,183900,5014608175,4115,4115,4115,4115,0
20230616,183800,5014608175,4115,4115,4115,4115,0
20230616,183700,5014608175,4115,4115,4115,4115,0
20230616,183600,5014608175,4115,4115,4115,4115,0
20230616,183500,5014608175,4115,4115,4115,4115,0
20230616,183400,5014608175,4115,4115,4115,4115,0
20230616,183300,5014608175,4115,4115,4115,4115,0
20230616,183200,5014608175,4115,4115,4115,4115,0
20230616,183100,5014608175,4115,4115,4115,4115,0
20230616,183000,5014608175,4115,4115,4115,4115,0
20230616,182900,5014608175,4115,4115,4115,4115,0
20230616,182800,5014608175,4115,4115,4115,4115,0
20230616,182700,5014608175,4115,4115,4115,4115,0
20230616,182600,5014608175,4115,4115,4115,4115,0
20230616,182500,5014608175,4115,4115,4115,4115,29841
20230616,182400,5014608175,4115,4115,4115,4115,0
20230616,182300,5014608175,4115,4115,4115,4115,0
20230616,182200,5014608175,4115,4115,4115,4115,0
20230616,182100,5014608175,4115,4115,4115,4115,0
20230616,182000,5014608175,4115,4115,4115,4115,0
20230616,181900,5014608175,4115,4115,4115,4115,0
20230616,181800,5014608175,4115,4115,4115,4115,0
20230616,181700,5014608175,4115,4115,4115,4115,0
20230616,181600,5014608175,4115,4115,4115,4115,0
20230616,181500,5014608175,4115,4115,4115,4115,0
20230616,181400,5014608175,4115,4115,4115,4115,0
20230616,181300,5014608175,4115,4115,4115,4115,0
20230616,181200,5014608175,4115,4115,4115,4115,0
20230616,181100,5014608175,4115,4115,4115,4115,0
20230616,181000,5014608175,4115,4115,4115,4115,0
20230616,180900,5014608175,4115,4115,4115,4115,0
20230616,180800,5014608175,4115,4115,4115,4115,0
20230616,180700,5014608175,4115,4115,4115,4115,0
20230616,180600,5014608175,4115,4115,4115,4115,0
20230616,180500,5014608175,4115,4115,4115,4115,0
20230616,180400,5014608175,4115,4115,4115,4115,0
20230616,180300,5014608175,4115,4115,4115,4115,0
20230616,180200,5014608175,4115,4115,4115,4115,0
20230616,180100,5014608175,4115,4115,4115,4115,0
20230616,180000,5014608175,4115,4115,4115,4115,0
20230616,175900,5014608175,4115,4115,4115,4115,0
20230616,175800,5014608175,4115,4115,4115,4115,0
20230616,175700,5014608175,4115,4115,4115,4115,0
20230616,175600,5014608175,4115,4115,4115,4115,0
20230616,175500,5014608175,4115,4115,4115,4115,29841
20230616,175400,5014608175,4115,4115,4115,4115,0
20230616,175300,5014608175,4115,4115,4115,4115,0
20230616,175200,5014608175,4115,4115,4115,4115,0
20230616,175100,5014608175,4115,4115,4115,4115,0
20230616,175000,5014608175,4115,4115,4115,4115,0
20230616,174900,5014608175,4115,4115,4115,4115,0
20230616,174800,5014608175,4115,4115,4115,4115,0
20230616,174700,5014608175,4115,4115,4115,4115,0
20230616,174600,5014608175,4115,4115,4115,4115,0
20230616,174500,5014608175,4115,4115,4115,4115,0
20230616,174400,5014608175,4115,4115,4115,4115,0
20230616,174300,5014608175,4115,4115,4115,4115,0
20230616,174200,5014608175,4115,4115,4115,4115,0
20230616,174100,5014608175,4115,4115,4115,4115,0
20230616,174000,5014608175,4115,4115,4115,4115,0
20230616,173900,5014608175,4115,4115,4115,4115,0
20230616,173800,5014608175,4115,4115,4115,4115,0
20230616,173700,5014608175,4115,4115,4115,4115,0
20230616,173600,5014608175,4115,4115,4115,4115,0
20230616,173500,5014608175,4115,4115,4115,4115,0
20230616,173400,5014608175,4115,4115,4115,4115,0
20230616,173300,5014608175,4115,4115,4115,4115,0
20230616,173200,5014608175,4115,4115,4115,4115,0
20230616,173100,5014608175,4115,4115,4115,4115,0
20230616,173000,5014608175,4115,4115,4115,4115,0
20230616,172900,5014608175,4115,4115,4115,4115,0
20230616,172800,5014608175,4115,4115,4115,4115,0
20230616,172700,5014608175,4115,4115,4115,4115,0
20230616,172600,5014608175,4115,4115,4115,4115,0
20230616,172500,5014608175,4115,4115,4115,4115,29841
20230616,172400,5014608175,4115,4115,4115,4115,0
20230616,172300,5014608175,4115,4115,4115,4115,0
20230616,172200,5014608175,4115,4115,4115,4115,0
20230616,172100,5014608175,4115,4115,4115,4115,0
20230616,172000,5014608175,4115,4115,4115,4115,0
20230616,171900,5014608175,4115,4115,4115,4115,0
20230616,171800,5014608175,4115,4115,4115,4115,0
20230616,171700,5014608175,4115,4115,4115,4115,0
20230616,171600,5014608175,4115,4115,4115,4115,0
20230616,171500,5014608175,4115,4115,4115,4115,0
20230616,171400,5014608175,4115,4115,4115,4115,0
20230616,171300,5014608175,4115,4115,4115,4115,0
20230616,171200,5014608175,4115,4115,4115,4115,0
20230616,171100,5014608175,4115,4115,4115,4115,0
20230616,171000,5014608175,4115,4115,4115,4115,0
20230616,170900,5014608175,4115,4115,4115,4115,0
20230616,170800,5014608175,4115,4115,4115,4115,0
20230616,170700,5014608175,4115,4115,4115,4115,0
20230616,170600,5014608175,4115,4115,4115,4115,0
20230616,170500,5014608175,4115,4115,4115,4115,0
20230616,170400,5014608175,4115,4115,4115,4115,0
20230616,170300,5014608175,4115,4115,4115,4115,0
20230616,170200,5014608175,4115,4115,4115,4115,0
20230616,170100,5014608175,4115,4115,4115,4115,0
20230616,170000,5014608175,4115,4115,4115,4115,0
20230616,165900,5014608175,4115,4115,4115,4115,0
20230616,165800,5014608175,4115,4115,4115,4115,0
20230616,165700,5014608175,4115,4115,4115,4115,0
20230616,165600,5014608175,4115,4115,4115,4115,0
20230616,165500,5014608175,4115,4115,4115,4115,29841
20230616,165400,5014608175,4115,4115,4115,4115,0
20230616,165300,5014608175,4115,4115,4115,4115,0
20230616,165200,5014608175,4115,4115,4115,4115,0
20230616,165100,5014608175,4115,4115,4115,4115,0
20230616,165000,5014608175,4115,4115,4115,4115,0
20230616,164900,5014608175,4115,4115,4115,4115,0
20230616,164800,5014608175,4115,4115,4115,4115,0
20230616,164700,5014608175,4115,4115,4115,4115,0
20230616,164600,5014608175,4115,4115,4115,4115,0
20230616,164500,5014608175,4115,4115,4115,4115,0
20230616,164400,5014608175,4115,4115,4115,4115,0
20230616,164300,5014608175,4115,4115,4115,4115,0
20230616,164200,5014608175,4115,4115,4115,4115,0
20230616,164100,5014608175,4115,4115,4115,4115,0
20230616,164000,5014608175,4115,4115,4115,4115,0
20230616,163900,5014608175,4115,4115,4115,4115,0
20230616,163800,5014608175,4115,4115,4115,4115,0
20230616,163700,5014608175,4115,4115,4115,4115,0
20230616,163600,5014608175,4115,4115,4115,4115,0
20230616,163500,5014608175,4115,4115,4115,4115,0
20230616,163400,5014608175,4115,4115,4115,4115,0
20230616,163300,5014608175,4115,4115,4115,4115,0
20230616,163200,5014608175,4115,4115,4115,4115,0
20230616,163100,5014608175,4115,4115,4115,4115,0
20230616,163000,5014608175,4115,4115,4115,4115,0
20230616,162900,5014608175,4115,4115,4115,4115,0
20230616,162800,5014608175,4115,4115,4115,4115,0
20230616,162700,5014608175,4115,4115,4115,4115,0
20230616,162600,5014608175,4115,4115,4115,4115,0
20230616,162500,5014608175,4115,4115,4115,4115,29841
20230616,162400,5014608175,4115,4115,4115,4115,0
20230616,162300,5014608175,4115,4115,4115,4115,0
20230616,162200,5014608175,4115,4115,4115,4115,0
20230616,162100,5014608175,4115,4115,4115,4115,0
20230616,162000,5014608175,4115,4115,4115,4115,0
20230616,161900,5014608175,4115,4115,4115,4115,0
20230616,161800,5014608175,4115,4115,4115,4115,0
20230616,161700,5014608175,4115,4115,4115,4115,0
20230616,161600,5014608175,4115,4115,4115,4115,0
20230616,161500,5014608175,4115,4115,4115,4115,0
20230616,161400,5014608175,4115,4115,4115,4115,0
20230616,161300,5014608175,4115,4115,4115,4115,0
20230616,161200,5014608175,4115,4115,4115,4115,0
20230616,161100,5014608175,4115,4115,4115,4115,0
20230616,161000,5014608175,4115,4115,4115,4115,0
20230616,160900,5014608175,4115,4115,4115,4115,0
20230616,160800,5014608175,4115,4115,4115,4115,0
20230616,160700,5014608175,4115,4115,4115,4115,0
20230616,160600,5014608175,4115,4115,4115,4115,0
20230616,160500,5014608175,4115,4115,4115,4115,0
20230616,160400,5014608175,4115,4115,4115,4115,0
20230616,160300,5014608175,4115,4115,4115,4115,0
20230616,160200,5014608175,4115,4115,4115,4115,0
20230616,160100,5014608175,4115,4115,4115,4115,0
20230616,160000,5014608175,4115,4115,4115,4115,0
20230616,155900,5014608175,4115,4115,4115,4115,0
20230616,155800,5014608175,4115,4115,4115,4115,0
20230616,155700,5014608175,4115,4115,4115,4115,0
20230616,155600,5014608175,4115,4115,4115,4115,0
20230616,155500,5014608175,4115,4115,4115,4115,29841
20230616,155400,5014608175,4115,4115,4115,4115,0
20230616,155300,5014608175,4115,4115,4115,4115,0
20230616,155200,5014608175,4115,4115,4115,4115,0
20230616,155100,5014608175,4115,4115,4115,4115,0
20230616,155000,5014608175,4115,4115,4115,4115,0
20230616,154900,5014608175,4115,4115,4115,4115,0
20230616,154800,5014608175,4115,4115,4115,4115,0
20230616,154700,5014608175,4115,4115,4115,4115,0
20230616,154600,5014608175,4115,4115,4115,4115,0
20230616,154500,5014608175,4115,4115,4115,4115,0
20230616,154400,5014608175,4115,4115,4115,4115,0
20230616,154300,5014608175,4115,4115,4115,4115,0
20230616,154200,5014608175,4115,4115,4115,4115,0
20230616,154100,5014608175,4115,4115,4115,4115,0
20230616,154000,5014608175,4115,4115,4115,4115,0
20230616,153900,5014608175,4115,4115,4115,4115,0
20230616,153800,5014608175,4115,4115,4115,4115,0
20230616,153700,5014608175,4115,4115,4115,4115,0
20230616,153600,5014608175,4115,4115,4115,4115,0
20230616,153500,5014608175,4115,4115,4115,4115,0
20230616,153400,5014608175,4115,4115,4115,4115,0
20230616,153300,5014608175,4115,4115,4115,4115,0
20230616,153200,5014608175,4115,4115,4115,4115,0
20230616,153100,5014608175,4115,4115,4115,4115,0
20230616,153000,5014608175,4115,4115,4115,4115,29841
20230616,152900,4891812460,4105,4105,4105,4105,0
20230616,152800,4891812460,4105,4105,4105,4105,0
20230616,152700,4891812460,4105,4105,4105,4105,0
20230616,152600,4891812460,4105,4105,4105,4105,0
20230616,152500,4891812460,4105,4105,4105,4105,0
20230616,152400,4891812460,4105,4105,4105,4105,0
20230616,152300,4891812460,4105,4105,4105,4105,0
20230616,152200,4891812460,4105,4105,4105,4105,0
20230616,152100,4891812460,4105,4105,4105,4105,0
20230616,152000,4891812460,4105,4105,4105,4105,0
20230616,151900,4891812460,4105,4070,4115,4070,12026
20230616,151800,4842626870,4070,4070,4075,4050,17404
20230616,151700,4771985725,4075,4065,4075,4060,1169
20230616,151600,4767230670,4070,4070,4070,4060,3735
20230616,151500,4752045675,4070,4080,4080,4065,2353
20230616,151400,4742475260,4065,4080,4080,4060,4877
20230616,151300,4722650990,4080,4080,4085,4065,9702
20230616,151200,4683139145,4085,4085,4090,4085,816
20230616,151100,4679805780,4085,4095,4095,4085,4643
20230616,151000,4660838565,4085,4100,4100,4080,868
20230616,150900,4657286155,4080,4090,4105,4080,1492
20230616,150800,4651181590,4095,4100,4100,4095,1341
20230616,150700,4645686705,4100,4100,4105,4100,1425
20230616,150600,4639843640,4100,4090,4100,4090,2983
20230616,150500,4627623060,4095,4085,4095,4080,5699
20230616,150400,4604322945,4085,4065,4085,4060,3702
20230616,150300,4589247400,4075,4065,4085,4060,939
20230616,150200,4585431810,4085,4090,4090,4055,16021
20230616,150100,4520341765,4065,4090,4100,4065,6816
20230616,150000,4492552035,4090,4090,4090,4070,11554
20230616,145900,4445450175,4080,4090,4090,4080,2793
20230616,145800,4434046360,4080,4095,4115,4080,10686
20230616,145700,4390380770,4090,4100,4100,4085,9457
20230616,145600,4351680090,4100,4120,4120,4100,6509
20230616,145500,4324955690,4120,4115,4120,4110,1471
20230616,145400,4318900705,4120,4115,4120,4115,559
20230616,145300,4316600410,4120,4120,4120,4115,1320
20230616,145200,4311168595,4110,4110,4120,4110,634
20230616,145100,4308560710,4110,4110,4120,4110,678
20230616,145000,4305772365,4110,4110,4115,4110,1003
20230616,144900,4301648915,4120,4115,4120,4110,525
20230616,144800,4299490050,4120,4115,4120,4105,319
20230616,144700,4298178715,4115,4110,4115,4105,282
20230616,144600,4297020750,4110,4105,4115,4105,229
20230616,144500,4296080445,4120,4120,4120,4105,836
20230616,144400,4292640125,4100,4110,4110,4100,869
20230616,144300,4289072755,4115,4115,4115,4110,1303
20230616,144200,4283714420,4110,4110,4120,4110,1185
20230616,144100,4278841245,4110,4115,4120,4110,717
20230616,144000,4275893100,4125,4120,4125,4110,4828
20230616,143900,4256010550,4125,4120,4125,4115,2153
20230616,143800,4247141680,4120,4115,4120,4105,2013
20230616,143700,4238863540,4110,4110,4110,4105,1431
20230616,143600,4232983105,4105,4100,4105,4100,482
20230616,143500,4231005945,4100,4110,4115,4100,1389
20230616,143400,4225304025,4110,4100,4115,4100,154
20230616,143300,4224671520,4105,4110,4115,4100,1354
20230616,143200,4219115790,4115,4120,4120,4100,1065
20230616,143100,4214746775,4115,4100,4115,4100,207
20230616,143000,4213897550,4105,4110,4120,4105,538
20230616,142900,4211686275,4120,4110,4120,4105,918
20230616,142800,4207907205,4120,4110,4120,4100,1899
20230616,142700,4200099230,4110,4100,4110,4095,406
20230616,142600,4198435570,4110,4115,4115,4100,4932
20230616,142500,4178203660,4120,4110,4120,4110,31
20230616,142400,4178076240,4120,4115,4120,4110,994
20230616,142300,4173990565,4115,4120,4120,4115,41
20230616,142200,4173821845,4120,4120,4120,4120,39
20230616,142100,4173661165,4120,4110,4120,4110,263
20230616,142000,4172579855,4120,4120,4120,4110,153
20230616,141900,4171949875,4120,4110,4120,4110,11
20230616,141800,4171904605,4120,4110,4120,4110,220
20230616,141700,4170998335,4115,4105,4115,4105,1466
20230616,141600,4164967345,4105,4110,4120,4105,1240
20230616,141500,4159873410,4110,4110,4120,4110,1454
20230616,141400,4153895295,4115,4110,4115,4110,899
20230616,141300,4150196545,4120,4115,4120,4110,744
20230616,141200,4147133800,4115,4110,4115,4110,625
20230616,141100,4144565045,4110,4105,4110,4105,812
20230616,141000,4141231780,4095,4105,4105,4095,51
20230616,140900,4141022915,4095,4105,4105,4095,2644
20230616,140800,4130195430,4100,4095,4105,4095,278
20230616,140700,4129055920,4115,4105,4115,4090,7576
20230616,140600,4097982955,4105,4105,4105,4105,68
20230616,140500,4097703815,4105,4110,4115,4105,1901
20230616,140400,4089899875,4115,4110,4115,4110,201
20230616,140300,4089073760,4115,4120,4120,4110,462
20230616,140200,4087174830,4120,4115,4120,4105,309
20230616,140100,4085904515,4120,4115,4120,4105,441
20230616,140000,4084093410,4120,4120,4120,4120,2
20230616,135900,4084085170,4105,4115,4120,4100,14038
20230616,135800,4026441130,4120,4120,4120,4120,697
20230616,135700,4023569490,4120,4120,4125,4120,1022
20230616,135600,4019357655,4120,4120,4120,4115,1547
20230616,135500,4012988540,4120,4130,4135,4120,4067
20230616,135400,3996220560,4135,4135,4135,4130,759
20230616,135300,3993085030,4130,4125,4135,4125,1429
20230616,135200,3987184920,4130,4130,4135,4130,1294
20230616,135100,3981840580,4135,4140,4140,4130,2307
20230616,135000,3972295175,4150,4145,4150,4140,3787
20230616,134900,3956609195,4160,4155,4160,4150,4255
20230616,134800,3938935910,4165,4155,4165,4155,611
20230616,134700,3936395600,4155,4160,4160,4150,1920
20230616,134600,3928420015,4165,4160,4165,4155,1191
20230616,134500,3923465595,4160,4165,4170,4160,252
20230616,134400,3922416240,4165,4170,4170,4160,97
20230616,134300,3922012705,4160,4160,4170,4160,902
20230616,134200,3918259715,4170,4160,4170,4160,27
20230616,134100,3918147385,4170,4170,4170,4160,986
20230616,134000,3914040630,4175,4170,4175,4165,1009
20230616,133900,3909830620,4175,4160,4175,4160,5575
20230616,133800,3886590470,4165,4160,4165,4160,706
20230616,133700,3883653270,4160,4155,4160,4150,520
20230616,133600,3881490580,4155,4145,4155,4145,114
20230616,133500,3881017550,4145,4145,4150,4145,425
20230616,133400,3879254130,4145,4150,4150,4145,34
20230616,133300,3879113100,4145,4150,4150,4145,303
20230616,133200,3877855800,4150,4150,4155,4150,68
20230616,133100,3877573595,4150,4155,4160,4150,527
20230616,133000,3875383955,4160,4160,4160,4155,90
20230616,132900,3875009900,4160,4150,4160,4150,538
20230616,132800,3872775365,4150,4150,4165,4150,666
20230616,132700,3870008210,4150,4165,4170,4150,1203
20230616,132600,3865001050,4165,4160,4165,4150,1511
20230616,132500,3858712295,4160,4165,4165,4150,2771
20230616,132400,3847189530,4165,4130,4165,4130,2429
20230616,132300,3837100500,4130,4135,4140,4130,4731
20230616,132200,3817547765,4145,4135,4145,4135,254
20230616,132100,3816495475,4135,4140,4140,4135,1357
20230616,132000,3810882475,4140,4135,4140,4135,169
20230616,131900,3810183415,4135,4150,4150,4135,52
20230616,131800,3809968350,4135,4150,4150,4135,1229
20230616,131700,3804881050,4155,4145,4155,4140,264
20230616,131600,3803787945,4150,4150,4150,4150,1
20230616,131500,3803783795,4155,4155,4155,4155,201
20230616,131400,3802948640,4150,4145,4150,4145,14
20230616,131300,3802890585,4150,4165,4165,4140,997
20230616,131200,3798747745,4165,4160,4165,4160,488
20230616,131100,3796717625,4160,4160,4160,4155,1019
20230616,131000,3792483480,4155,4150,4155,4150,641
20230616,130900,3789823195,4150,4160,4160,4130,3087
20230616,130800,3777038165,4160,4155,4160,4155,153
20230616,130700,3776402200,4160,4160,4160,4160,451
20230616,130600,3774526040,4160,4155,4165,4155,1503
20230616,130500,3768275585,4155,4145,4155,4140,2790
20230616,130400,3756692900,4135,4130,4150,4130,964
20230616,130300,3752697530,4130,4140,4140,4130,482
20230616,130200,3750702280,4140,4130,4140,4130,152
20230616,130100,3750073020,4130,4130,4130,4130,12
20230616,130000,3750023460,4140,4140,4140,4140,310
20230616,125900,3748740060,4130,4135,4135,4130,439
20230616,125800,3746926275,4135,4135,4135,4135,0
20230616,125700,3746926275,4135,4135,4135,4135,0
20230616,125600,3746926275,4135,4135,4135,4135,0
20230616,125500,3746926275,4135,4135,4135,4135,520
20230616,125400,3744776075,4140,4135,4140,4135,218
20230616,125300,3743873740,4135,4140,4140,4135,1108
20230616,125200,3739286870,4145,4145,4145,4145,16
20230616,125100,3739220550,4145,4145,4145,4140,1317
20230616,125000,3733761860,4140,4130,4140,4130,833
20230616,124900,3730315795,4130,4125,4130,4125,706
20230616,124800,3727403425,4125,4130,4130,4125,2285
20230616,124700,3717974380,4135,4135,4135,4135,51
20230616,124600,3717763495,4135,4135,4135,4135,1500
20230616,124500,3711560995,4135,4130,4135,4130,252
20230616,124400,3710520060,4140,4140,4140,4140,0
20230616,124300,3710520060,4140,4140,4140,4140,0
20230616,124200,3710520060,4140,4140,4140,4135,2222
20230616,124100,3701330540,4140,4140,4140,4135,2683
20230616,124000,3690235675,4145,4145,4145,4145,1
20230616,123900,3690231530,4145,4140,4145,4140,6
20230616,123800,3690206685,4140,4140,4140,4140,0
20230616,123700,3690206685,4140,4140,4140,4140,8
20230616,123600,3690173565,4145,4145,4145,4135,155
20230616,123500,3689532355,4145,4145,4145,4140,63
20230616,123400,3689271520,4140,4140,4140,4140,64
20230616,123300,3689006560,4130,4140,4145,4130,1235
20230616,123200,3683897960,4150,4150,4150,4150,6
20230616,123100,3683873060,4150,4145,4150,4145,264
20230616,123000,3682778460,4145,4145,4150,4135,254
20230616,122900,3681725635,4135,4125,4145,4125,639
20230616,122800,3679087435,4125,4120,4140,4110,3755
20230616,122700,3663636405,4120,4135,4135,4120,888
20230616,122600,3659971780,4135,4135,4135,4135,485
20230616,122500,3657966305,4135,4125,4135,4125,497
20230616,122400,3655914615,4125,4125,4125,4115,7210
20230616,122300,3626245305,4125,4120,4125,4110,806
20230616,122200,3622930655,4125,4125,4125,4125,99
20230616,122100,3622522280,4125,4120,4130,4120,347
20230616,122000,3621092360,4125,4130,4130,4125,10
20230616,121900,3621051080,4130,4130,4130,4115,196
20230616,121800,3620243405,4130,4130,4130,4130,26
20230616,121700,3620136025,4130,4115,4130,4115,247
20230616,121600,3619119575,4110,4125,4125,4110,7323
20230616,121500,3588974380,4130,4130,4130,4125,1857
20230616,121400,3581306210,4130,4145,4145,4130,1839
20230616,121300,3573702435,4135,4135,4135,4135,99
20230616,121200,3573293070,4145,4140,4145,4140,5
20230616,121100,3573272365,4150,4150,4150,4150,0
20230616,121000,3573272365,4150,4145,4150,4145,100
20230616,120900,3572857695,4145,4135,4150,4130,245
20230616,120800,3571845400,4135,4135,4135,4135,0
20230616,120700,3571845400,4135,4135,4135,4135,2935
20230616,120600,3559709175,4135,4135,4140,4135,1531
20230616,120500,3553378485,4135,4140,4140,4135,2038
20230616,120400,3544941370,4150,4150,4150,4150,2
20230616,120300,3544933070,4150,4150,4150,4150,0
20230616,120200,3544933070,4150,4150,4150,4150,50
20230616,120100,3544725570,4145,4140,4145,4140,437
20230616,120000,3542914345,4140,4140,4140,4140,165
20230616,115900,3542231245,4140,4145,4145,4140,1011
20230616,115800,3538041725,4145,4145,4145,4145,7
20230616,115700,3538012710,4145,4145,4145,4145,33
20230616,115600,3537875925,4145,4150,4160,4145,730
20230616,115500,3534843315,4150,4150,4150,4150,190
20230616,115400,3534054815,4150,4150,4150,4145,230
20230616,115300,3533100865,4150,4150,4150,4150,1
20230616,115200,3533096715,4145,4145,4145,4145,0
20230616,115100,3533096715,4145,4145,4145,4145,391
20230616,115000,3531476020,4145,4145,4145,4145,536
20230616,114900,3529254300,4145,4145,4145,4145,3
20230616,114800,3529241865,4150,4150,4150,4145,164
20230616,114700,3528561515,4140,4140,4140,4140,81
20230616,114600,3528226175,4140,4140,4140,4140,0
20230616,114500,3528226175,4140,4140,4140,4140,24
20230616,114400,3528126815,4160,4165,4165,4140,1618
20230616,114300,3521423860,4165,4165,4165,4165,60
20230616,114200,3521173960,4170,4170,4175,4170,2275
20230616,114100,3511686760,4170,4165,4170,4165,2496
20230616,114000,3501285210,4165,4160,4165,4160,8
20230616,113900,3501251925,4160,4155,4160,4155,2410
20230616,113800,3491226355,4160,4170,4170,4160,137
20230616,113700,3490656415,4170,4170,4175,4165,5554
20230616,113600,3467495415,4170,4155,4170,4155,11509
20230616,113500,3419580865,4150,4130,4150,4120,6439
20230616,113400,3392972600,4130,4130,4130,4130,2
20230616,113300,3392964340,4130,4130,4130,4120,2773
20230616,113200,3381517390,4130,4130,4130,4125,4779
20230616,113100,3361783405,4130,4125,4150,4125,2327
20230616,113000,3352178770,4130,4145,4145,4130,3423
20230616,112900,3338022175,4145,4145,4145,4145,235
20230616,112800,3337048100,4140,4140,4140,4140,4
20230616,112700,3337031540,4155,4155,4155,4140,216
20230616,112600,3336135350,4155,4150,4155,4150,150
20230616,112500,3335512500,4155,4155,4155,4155,2
20230616,112400,3335504190,4135,4145,4155,4135,844
20230616,112300,3332013805,4145,4145,4145,4145,244
20230616,112200,3331002425,4145,4150,4150,4145,1376
20230616,112100,3325298775,4145,4145,4145,4145,79
20230616,112000,3324971320,4155,4145,4155,4145,93
20230616,111900,3324585635,4155,4150,4155,4145,662
20230616,111800,3321838575,4150,4160,4160,4150,24
20230616,111700,3321738830,4160,4145,4160,4145,2368
20230616,111600,3311905960,4150,4135,4150,4135,1824
20230616,111500,3304336570,4135,4140,4140,4135,1218
20230616,111400,3299296735,4140,4140,4150,4140,88
20230616,111300,3298931995,4150,4150,4155,4150,476
20230616,111200,3296955745,4150,4140,4150,4140,987
20230616,111100,3292861805,4125,4130,4130,4125,1002
20230616,111000,3288723855,4130,4135,4140,4130,99
20230616,110900,3288314550,4130,4130,4130,4130,377
20230616,110800,3286757540,4130,4130,4130,4130,200
20230616,110700,3285931540,4130,4135,4135,4130,883
20230616,110600,3282281635,4135,4135,4135,4135,1423
20230616,110500,3276397530,4140,4140,4140,4140,100
20230616,110400,3275983530,4155,4150,4155,4150,2415
20230616,110300,3265961275,4150,4135,4155,4135,873
20230616,110200,3262340900,4150,4135,4150,4135,1036
20230616,110100,3258042010,4135,4145,4155,4135,1785
20230616,110000,3250629010,4155,4140,4155,4140,5747
20230616,105900,3226808550,4140,4130,4140,4120,2296
20230616,105800,3217318830,4125,4125,4125,4125,0
20230616,105700,3217318830,4125,4120,4125,4115,292
20230616,105600,3216115380,4120,4120,4130,4120,1322
20230616,105500,3210666050,4120,4120,4120,4120,947
20230616,105400,3206764410,4110,4105,4110,4105,86
20230616,105300,3206411125,4105,4130,4130,4100,6126
20230616,105200,3181228430,4130,4140,4140,4130,27
20230616,105100,3181116845,4125,4130,4140,4125,563
20230616,105000,3178792900,4140,4130,4140,4130,1073
20230616,104900,3174361380,4140,4140,4140,4135,1867
20230616,104800,3166633250,4135,4135,4135,4135,570
20230616,104700,3164276300,4135,4125,4135,4125,1682
20230616,104600,3157337305,4125,4120,4125,4120,1235
20230616,104500,3152248600,4115,4120,4125,4115,89
20230616,104400,3151882135,4115,4120,4125,4115,531
20230616,104300,3149694360,4120,4115,4125,4110,998
20230616,104200,3145587885,4125,4105,4125,4105,7095
20230616,104100,3116374440,4105,4110,4110,4105,152
20230616,104000,3115750465,4100,4110,4110,4100,2283
20230616,103900,3106384020,4105,4105,4105,4105,1
20230616,103800,3106379915,4115,4105,4115,4100,509
20230616,103700,3104290740,4110,4095,4110,4095,2659
20230616,103600,3093390705,4095,4095,4095,4095,258
20230616,103500,3092334195,4095,4095,4095,4085,402
20230616,103400,3090688235,4095,4100,4100,4085,323
20230616,103300,3089366490,4100,4080,4100,4065,4771
20230616,103200,3069906750,4085,4080,4085,4065,5194
20230616,103100,3048740040,4075,4080,4080,4065,6816
20230616,103000,3020973220,4065,4085,4085,4055,16317
20230616,102900,2954494960,4085,4105,4110,4085,25535
20230616,102800,2849966800,4110,4110,4120,4110,4612
20230616,102700,2830994845,4115,4120,4120,4115,645
20230616,102600,2828340545,4120,4115,4120,4115,891
20230616,102500,2824674005,4115,4115,4120,4105,2183
20230616,102400,2815691980,4120,4120,4120,4115,3475
20230616,102300,2801382440,4120,4120,4120,4110,4586
20230616,102200,2782522375,4125,4120,4125,4110,4385
20230616,102100,2764480070,4115,4125,4125,4115,753
20230616,102000,2761380410,4125,4125,4125,4120,949
20230616,101900,2757468020,4130,4125,4130,4115,8030
20230616,101800,2724400425,4130,4140,4140,4125,1985
20230616,101700,2716203590,4140,4130,4140,4120,9358
20230616,101600,2677624690,4130,4140,4145,4130,1685
20230616,101500,2670662525,4130,4145,4145,4130,2280
20230616,101400,2661238885,4140,4145,4145,4140,621
20230616,101300,2658664850,4140,4145,4145,4140,672
20230616,101200,2655881770,4145,4140,4145,4140,34
20230616,101100,2655740860,4140,4140,4140,4140,1100
20230616,101000,2651186860,4140,4145,4150,4140,637
20230616,100900,2648547405,4145,4160,4160,4145,829
20230616,100800,2645108185,4160,4165,4165,4135,2262
20230616,100700,2635722705,4165,4165,4170,4160,1193
20230616,100600,2630756260,4165,4170,4175,4165,2616
20230616,100500,2619842270,4165,4135,4165,4130,6017
20230616,100400,2594866750,4130,4135,4150,4130,6504
20230616,100300,2567993455,4150,4130,4150,4125,3157
20230616,100200,2554953965,4130,4140,4140,4130,3115
20230616,100100,2542068040,4140,4150,4160,4140,3759
20230616,100000,2526484475,4140,4140,4155,4140,21
20230616,095900,2526397335,4155,4145,4155,4145,3301
20230616,095800,2512698375,4145,4145,4150,4140,784
20230616,095700,2509452205,4145,4135,4145,4135,2426
20230616,095600,2499398455,4135,4135,4135,4135,40
20230616,095500,2499233055,4150,4140,4150,4135,1183
20230616,095400,2494332970,4130,4130,4150,4130,8548
20230616,095300,2458972390,4125,4140,4140,4125,3596
20230616,095200,2444115850,4135,4140,4145,4130,2174
20230616,095100,2435124770,4140,4135,4150,4125,9405
20230616,095000,2396317540,4150,4145,4150,4135,1759
20230616,094900,2389026555,4135,4135,4150,4130,3328
20230616,094800,2375266155,4130,4130,4150,4130,1059
20230616,094700,2370888495,4140,4145,4150,4125,1482
20230616,094600,2364768230,4145,4140,4155,4140,2571
20230616,094500,2354115110,4155,4150,4155,4125,10257
20230616,094400,2311725730,4155,4155,4155,4155,350
20230616,094300,2310271480,4155,4150,4160,4145,643
20230616,094200,2307601325,4165,4150,4165,4150,446
20230616,094100,2305747665,4150,4170,4170,4150,4316
20230616,094000,2287787820,4170,4155,4170,4135,6224
20230616,093900,2261945310,4155,4135,4160,4135,9400
20230616,093800,2223002965,4135,4140,4145,4135,460
20230616,093700,2221100350,4135,4145,4155,4135,4248
20230616,093600,2203509760,4145,4145,4160,4140,1861
20230616,093500,2195799195,4145,4145,4160,4140,2977
20230616,093400,2183452660,4145,4160,4160,4145,2218
20230616,093300,2174251425,4150,4150,4165,4150,2702
20230616,093200,2163037980,4150,4155,4160,4150,3555
20230616,093100,2148255695,4155,4175,4175,4155,5847
20230616,093000,2123931985,4175,4185,4190,4175,4666
20230616,092900,2104425720,4180,4165,4185,4165,6877
20230616,092800,2075725850,4160,4140,4165,4140,9578
20230616,092700,2035960455,4140,4150,4150,4135,7031
20230616,092600,2006853915,4135,4170,4170,4135,5641
20230616,092500,1983430245,4165,4150,4185,4135,9931
20230616,092400,1942193595,4155,4180,4180,4155,15129
20230616,092300,1879182425,4180,4185,4185,4170,1874
20230616,092200,1871362435,4180,4175,4185,4160,8618
20230616,092100,1835432835,4180,4170,4200,4170,3585
20230616,092000,1820429020,4200,4210,4220,4165,13060
20230616,091900,1765655690,4210,4210,4240,4205,19596
20230616,091800,1682875285,4205,4170,4215,4165,28764
20230616,091700,1562122695,4175,4180,4185,4160,4634
20230616,091600,1542815480,4160,4165,4180,4160,4654
20230616,091500,1523423980,4165,4155,4200,4155,9223
20230616,091400,1484835425,4155,4145,4160,4140,11060
20230616,091300,1438962550,4145,4175,4175,4145,12638
20230616,091200,1386454995,4175,4205,4210,4175,16406
20230616,091100,1317689850,4205,4190,4220,4165,39386
20230616,091000,1152310760,4190,4170,4195,4165,28830
20230616,090900,1031979795,4165,4145,4190,4145,13258
20230616,090800,976673310,4125,4125,4150,4125,9674
20230616,090700,936688375,4125,4150,4160,4125,7329
20230616,090600,906317550,4150,4145,4175,4135,16234
20230616,090500,838892120,4120,4095,4145,4085,16224
20230616,090400,772058975,4085,4165,4165,4085,15736
20230616,090300,707170710,4155,4110,4175,4110,17460
20230616,090200,634814960,4090,4120,4145,4075,50246
20230616,090100,428522595,4095,4115,4130,4075,36604
20230616,090000,278540790,4115,4100,4140,4075,65558