KissMeData/060380/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194500,11171986380,2535,2535,2535,2535,68818
20230615,194400,11171986380,2535,2535,2535,2535,0
20230615,194300,11171986380,2535,2535,2535,2535,0
20230615,194200,11171986380,2535,2535,2535,2535,0
20230615,194100,11171986380,2535,2535,2535,2535,0
20230615,194000,11171986380,2535,2535,2535,2535,0
20230615,193900,11171986380,2535,2535,2535,2535,0
20230615,193800,11171986380,2535,2535,2535,2535,0
20230615,193700,11171986380,2535,2535,2535,2535,0
20230615,193600,11171986380,2535,2535,2535,2535,0
20230615,193500,11171986380,2535,2535,2535,2535,0
20230615,193400,11171986380,2535,2535,2535,2535,0
20230615,193300,11171986380,2535,2535,2535,2535,0
20230615,193200,11171986380,2535,2535,2535,2535,0
20230615,193100,11171986380,2535,2535,2535,2535,0
20230615,193000,11171986380,2535,2535,2535,2535,0
20230615,192900,11171986380,2535,2535,2535,2535,0
20230615,192800,11171986380,2535,2535,2535,2535,0
20230615,192700,11171986380,2535,2535,2535,2535,0
20230615,192600,11171986380,2535,2535,2535,2535,0
20230615,192500,11171986380,2535,2535,2535,2535,0
20230615,192400,11171986380,2535,2535,2535,2535,0
20230615,192300,11171986380,2535,2535,2535,2535,0
20230615,192200,11171986380,2535,2535,2535,2535,0
20230615,192100,11171986380,2535,2535,2535,2535,0
20230615,192000,11171986380,2535,2535,2535,2535,0
20230615,191900,11171986380,2535,2535,2535,2535,0
20230615,191800,11171986380,2535,2535,2535,2535,0
20230615,191700,11171986380,2535,2535,2535,2535,0
20230615,191600,11171986380,2535,2535,2535,2535,0
20230615,191500,11171986380,2535,2535,2535,2535,68818
20230615,191400,11171986380,2535,2535,2535,2535,0
20230615,191300,11171986380,2535,2535,2535,2535,0
20230615,191200,11171986380,2535,2535,2535,2535,0
20230615,191100,11171986380,2535,2535,2535,2535,0
20230615,191000,11171986380,2535,2535,2535,2535,0
20230615,190900,11171986380,2535,2535,2535,2535,0
20230615,190800,11171986380,2535,2535,2535,2535,0
20230615,190700,11171986380,2535,2535,2535,2535,0
20230615,190600,11171986380,2535,2535,2535,2535,0
20230615,190500,11171986380,2535,2535,2535,2535,0
20230615,190400,11171986380,2535,2535,2535,2535,0
20230615,190300,11171986380,2535,2535,2535,2535,0
20230615,190200,11171986380,2535,2535,2535,2535,0
20230615,190100,11171986380,2535,2535,2535,2535,0
20230615,190000,11171986380,2535,2535,2535,2535,0
20230615,185900,11171986380,2535,2535,2535,2535,0
20230615,185800,11171986380,2535,2535,2535,2535,0
20230615,185700,11171986380,2535,2535,2535,2535,0
20230615,185600,11171986380,2535,2535,2535,2535,0
20230615,185500,11171986380,2535,2535,2535,2535,0
20230615,185400,11171986380,2535,2535,2535,2535,0
20230615,185300,11171986380,2535,2535,2535,2535,0
20230615,185200,11171986380,2535,2535,2535,2535,0
20230615,185100,11171986380,2535,2535,2535,2535,0
20230615,185000,11171986380,2535,2535,2535,2535,0
20230615,184900,11171986380,2535,2535,2535,2535,0
20230615,184800,11171986380,2535,2535,2535,2535,0
20230615,184700,11171986380,2535,2535,2535,2535,0
20230615,184600,11171986380,2535,2535,2535,2535,0
20230615,184500,11171986380,2535,2535,2535,2535,68818
20230615,184400,11171986380,2535,2535,2535,2535,0
20230615,184300,11171986380,2535,2535,2535,2535,0
20230615,184200,11171986380,2535,2535,2535,2535,0
20230615,184100,11171986380,2535,2535,2535,2535,0
20230615,184000,11171986380,2535,2535,2535,2535,0
20230615,183900,11171986380,2535,2535,2535,2535,0
20230615,183800,11171986380,2535,2535,2535,2535,0
20230615,183700,11171986380,2535,2535,2535,2535,0
20230615,183600,11171986380,2535,2535,2535,2535,0
20230615,183500,11171986380,2535,2535,2535,2535,0
20230615,183400,11171986380,2535,2535,2535,2535,0
20230615,183300,11171986380,2535,2535,2535,2535,0
20230615,183200,11171986380,2535,2535,2535,2535,0
20230615,183100,11171986380,2535,2535,2535,2535,0
20230615,183000,11171986380,2535,2535,2535,2535,0
20230615,182900,11171986380,2535,2535,2535,2535,0
20230615,182800,11171986380,2535,2535,2535,2535,0
20230615,182700,11171986380,2535,2535,2535,2535,0
20230615,182600,11171986380,2535,2535,2535,2535,0
20230615,182500,11171986380,2535,2535,2535,2535,0
20230615,182400,11171986380,2535,2535,2535,2535,0
20230615,182300,11171986380,2535,2535,2535,2535,0
20230615,182200,11171986380,2535,2535,2535,2535,0
20230615,182100,11171986380,2535,2535,2535,2535,0
20230615,182000,11171986380,2535,2535,2535,2535,0
20230615,181900,11171986380,2535,2535,2535,2535,0
20230615,181800,11171986380,2535,2535,2535,2535,0
20230615,181700,11171986380,2535,2535,2535,2535,0
20230615,181600,11171986380,2535,2535,2535,2535,0
20230615,181500,11171986380,2535,2535,2535,2535,68818
20230615,181400,11171986380,2535,2535,2535,2535,0
20230615,181300,11171986380,2535,2535,2535,2535,0
20230615,181200,11171986380,2535,2535,2535,2535,0
20230615,181100,11171986380,2535,2535,2535,2535,0
20230615,181000,11171986380,2535,2535,2535,2535,0
20230615,180900,11171986380,2535,2535,2535,2535,0
20230615,180800,11171986380,2535,2535,2535,2535,0
20230615,180700,11171986380,2535,2535,2535,2535,0
20230615,180600,11171986380,2535,2535,2535,2535,0
20230615,180500,11171986380,2535,2535,2535,2535,0
20230615,180400,11171986380,2535,2535,2535,2535,0
20230615,180300,11171986380,2535,2535,2535,2535,0
20230615,180200,11171986380,2535,2535,2535,2535,0
20230615,180100,11171986380,2535,2535,2535,2535,0
20230615,180000,11171986380,2535,2535,2535,2535,0
20230615,175900,11171986380,2535,2535,2535,2535,0
20230615,175800,11171986380,2535,2535,2535,2535,0
20230615,175700,11171986380,2535,2535,2535,2535,0
20230615,175600,11171986380,2535,2535,2535,2535,0
20230615,175500,11171986380,2535,2535,2535,2535,0
20230615,175400,11171986380,2535,2535,2535,2535,0
20230615,175300,11171986380,2535,2535,2535,2535,0
20230615,175200,11171986380,2535,2535,2535,2535,0
20230615,175100,11171986380,2535,2535,2535,2535,0
20230615,175000,11171986380,2535,2535,2535,2535,0
20230615,174900,11171986380,2535,2535,2535,2535,0
20230615,174800,11171986380,2535,2535,2535,2535,0
20230615,174700,11171986380,2535,2535,2535,2535,0
20230615,174600,11171986380,2535,2535,2535,2535,0
20230615,174500,11171986380,2535,2535,2535,2535,68818
20230615,174400,11171986380,2535,2535,2535,2535,0
20230615,174300,11171986380,2535,2535,2535,2535,0
20230615,174200,11171986380,2535,2535,2535,2535,0
20230615,174100,11171986380,2535,2535,2535,2535,0
20230615,174000,11171986380,2535,2535,2535,2535,0
20230615,173900,11171986380,2535,2535,2535,2535,0
20230615,173800,11171986380,2535,2535,2535,2535,0
20230615,173700,11171986380,2535,2535,2535,2535,0
20230615,173600,11171986380,2535,2535,2535,2535,0
20230615,173500,11171986380,2535,2535,2535,2535,0
20230615,173400,11171986380,2535,2535,2535,2535,0
20230615,173300,11171986380,2535,2535,2535,2535,0
20230615,173200,11171986380,2535,2535,2535,2535,0
20230615,173100,11171986380,2535,2535,2535,2535,0
20230615,173000,11171986380,2535,2535,2535,2535,0
20230615,172900,11171986380,2535,2535,2535,2535,0
20230615,172800,11171986380,2535,2535,2535,2535,0
20230615,172700,11171986380,2535,2535,2535,2535,0
20230615,172600,11171986380,2535,2535,2535,2535,0
20230615,172500,11171986380,2535,2535,2535,2535,0
20230615,172400,11171986380,2535,2535,2535,2535,0
20230615,172300,11171986380,2535,2535,2535,2535,0
20230615,172200,11171986380,2535,2535,2535,2535,0
20230615,172100,11171986380,2535,2535,2535,2535,0
20230615,172000,11171986380,2535,2535,2535,2535,0
20230615,171900,11171986380,2535,2535,2535,2535,0
20230615,171800,11171986380,2535,2535,2535,2535,0
20230615,171700,11171986380,2535,2535,2535,2535,0
20230615,171600,11171986380,2535,2535,2535,2535,0
20230615,171500,11171986380,2535,2535,2535,2535,68818
20230615,171400,11171986380,2535,2535,2535,2535,0
20230615,171300,11171986380,2535,2535,2535,2535,0
20230615,171200,11171986380,2535,2535,2535,2535,0
20230615,171100,11171986380,2535,2535,2535,2535,0
20230615,171000,11171986380,2535,2535,2535,2535,0
20230615,170900,11171986380,2535,2535,2535,2535,0
20230615,170800,11171986380,2535,2535,2535,2535,0
20230615,170700,11171986380,2535,2535,2535,2535,0
20230615,170600,11171986380,2535,2535,2535,2535,0
20230615,170500,11171986380,2535,2535,2535,2535,0
20230615,170400,11171986380,2535,2535,2535,2535,0
20230615,170300,11171986380,2535,2535,2535,2535,0
20230615,170200,11171986380,2535,2535,2535,2535,0
20230615,170100,11171986380,2535,2535,2535,2535,0
20230615,170000,11171986380,2535,2535,2535,2535,0
20230615,165900,11171986380,2535,2535,2535,2535,0
20230615,165800,11171986380,2535,2535,2535,2535,0
20230615,165700,11171986380,2535,2535,2535,2535,0
20230615,165600,11171986380,2535,2535,2535,2535,0
20230615,165500,11171986380,2535,2535,2535,2535,0
20230615,165400,11171986380,2535,2535,2535,2535,0
20230615,165300,11171986380,2535,2535,2535,2535,0
20230615,165200,11171986380,2535,2535,2535,2535,0
20230615,165100,11171986380,2535,2535,2535,2535,0
20230615,165000,11171986380,2535,2535,2535,2535,0
20230615,164900,11171986380,2535,2535,2535,2535,0
20230615,164800,11171986380,2535,2535,2535,2535,0
20230615,164700,11171986380,2535,2535,2535,2535,0
20230615,164600,11171986380,2535,2535,2535,2535,0
20230615,164500,11171986380,2535,2535,2535,2535,68818
20230615,164400,11171986380,2535,2535,2535,2535,0
20230615,164300,11171986380,2535,2535,2535,2535,0
20230615,164200,11171986380,2535,2535,2535,2535,0
20230615,164100,11171986380,2535,2535,2535,2535,0
20230615,164000,11171986380,2535,2535,2535,2535,0
20230615,163900,11171986380,2535,2535,2535,2535,0
20230615,163800,11171986380,2535,2535,2535,2535,0
20230615,163700,11171986380,2535,2535,2535,2535,0
20230615,163600,11171986380,2535,2535,2535,2535,0
20230615,163500,11171986380,2535,2535,2535,2535,0
20230615,163400,11171986380,2535,2535,2535,2535,0
20230615,163300,11171986380,2535,2535,2535,2535,0
20230615,163200,11171986380,2535,2535,2535,2535,0
20230615,163100,11171986380,2535,2535,2535,2535,0
20230615,163000,11171986380,2535,2535,2535,2535,0
20230615,162900,11171986380,2535,2535,2535,2535,0
20230615,162800,11171986380,2535,2535,2535,2535,0
20230615,162700,11171986380,2535,2535,2535,2535,0
20230615,162600,11171986380,2535,2535,2535,2535,0
20230615,162500,11171986380,2535,2535,2535,2535,0
20230615,162400,11171986380,2535,2535,2535,2535,0
20230615,162300,11171986380,2535,2535,2535,2535,0
20230615,162200,11171986380,2535,2535,2535,2535,0
20230615,162100,11171986380,2535,2535,2535,2535,0
20230615,162000,11171986380,2535,2535,2535,2535,0
20230615,161900,11171986380,2535,2535,2535,2535,0
20230615,161800,11171986380,2535,2535,2535,2535,0
20230615,161700,11171986380,2535,2535,2535,2535,0
20230615,161600,11171986380,2535,2535,2535,2535,0
20230615,161500,11171986380,2535,2535,2535,2535,68818
20230615,161400,11171986380,2535,2535,2535,2535,0
20230615,161300,11171986380,2535,2535,2535,2535,0
20230615,161200,11171986380,2535,2535,2535,2535,0
20230615,161100,11171986380,2535,2535,2535,2535,0
20230615,161000,11171986380,2535,2535,2535,2535,0
20230615,160900,11171986380,2535,2535,2535,2535,0
20230615,160800,11171986380,2535,2535,2535,2535,0
20230615,160700,11171986380,2535,2535,2535,2535,0
20230615,160600,11171986380,2535,2535,2535,2535,0
20230615,160500,11171986380,2535,2535,2535,2535,0
20230615,160400,11171986380,2535,2535,2535,2535,0
20230615,160300,11171986380,2535,2535,2535,2535,0
20230615,160200,11171986380,2535,2535,2535,2535,0
20230615,160100,11171986380,2535,2535,2535,2535,0
20230615,160000,11171986380,2535,2535,2535,2535,0
20230615,155900,11171986380,2535,2535,2535,2535,0
20230615,155800,11171986380,2535,2535,2535,2535,0
20230615,155700,11171986380,2535,2535,2535,2535,0
20230615,155600,11171986380,2535,2535,2535,2535,0
20230615,155500,11171986380,2535,2535,2535,2535,0
20230615,155400,11171986380,2535,2535,2535,2535,0
20230615,155300,11171986380,2535,2535,2535,2535,0
20230615,155200,11171986380,2535,2535,2535,2535,0
20230615,155100,11171986380,2535,2535,2535,2535,0
20230615,155000,11171986380,2535,2535,2535,2535,0
20230615,154900,11171986380,2535,2535,2535,2535,0
20230615,154800,11171986380,2535,2535,2535,2535,0
20230615,154700,11171986380,2535,2535,2535,2535,0
20230615,154600,11171986380,2535,2535,2535,2535,0
20230615,154500,11171986380,2535,2535,2535,2535,68818
20230615,154400,11171986380,2535,2535,2535,2535,0
20230615,154300,11171986380,2535,2535,2535,2535,0
20230615,154200,11171986380,2535,2535,2535,2535,0
20230615,154100,11171986380,2535,2535,2535,2535,0
20230615,154000,11171986380,2535,2535,2535,2535,0
20230615,153900,11171986380,2535,2535,2535,2535,0
20230615,153800,11171986380,2535,2535,2535,2535,0
20230615,153700,11171986380,2535,2535,2535,2535,0
20230615,153600,11171986380,2535,2535,2535,2535,0
20230615,153500,11171986380,2535,2535,2535,2535,0
20230615,153400,11171986380,2535,2535,2535,2535,0
20230615,153300,11171986380,2535,2535,2535,2535,0
20230615,153200,11171986380,2535,2535,2535,2535,0
20230615,153100,11171986380,2535,2535,2535,2535,0
20230615,153000,11171986380,2535,2535,2535,2535,68818
20230615,152900,10997532750,2510,2510,2510,2510,0
20230615,152800,10997532750,2510,2510,2510,2510,0
20230615,152700,10997532750,2510,2510,2510,2510,0
20230615,152600,10997532750,2510,2510,2510,2510,0
20230615,152500,10997532750,2510,2510,2510,2510,0
20230615,152400,10997532750,2510,2510,2510,2510,0
20230615,152300,10997532750,2510,2510,2510,2510,0
20230615,152200,10997532750,2510,2510,2510,2510,0
20230615,152100,10997532750,2510,2510,2510,2510,0
20230615,152000,10997532750,2510,2510,2510,2510,0
20230615,151900,10997532750,2510,2495,2510,2495,12628
20230615,151800,10965886375,2495,2495,2505,2495,4911
20230615,151700,10953605830,2500,2505,2510,2475,15467
20230615,151600,10914996310,2505,2505,2505,2505,2141
20230615,151500,10909633105,2500,2500,2505,2495,2603
20230615,151400,10903129230,2500,2500,2505,2500,6045
20230615,151300,10888001665,2500,2505,2505,2500,7507
20230615,151200,10869226035,2500,2500,2505,2495,3163
20230615,151100,10861315630,2500,2505,2505,2500,2091
20230615,151000,10856084025,2495,2500,2505,2495,7133
20230615,150900,10838243630,2500,2500,2500,2495,2795
20230615,150800,10831261235,2500,2495,2500,2495,3070
20230615,150700,10823588185,2495,2480,2495,2480,9750
20230615,150600,10799342055,2480,2480,2480,2480,179
20230615,150500,10798898135,2480,2480,2480,2475,2187
20230615,150400,10793482600,2480,2480,2480,2480,85
20230615,150300,10793271800,2480,2480,2480,2475,1995
20230615,150200,10788327590,2480,2490,2490,2475,6296
20230615,150100,10772712590,2490,2495,2495,2485,1388
20230615,150000,10769258295,2485,2495,2495,2485,1865
20230615,145900,10764611460,2495,2490,2495,2480,2511
20230615,145800,10758355545,2480,2480,2480,2480,3913
20230615,145700,10748651305,2480,2495,2495,2480,3817
20230615,145600,10739158835,2490,2495,2495,2490,608
20230615,145500,10737644365,2490,2500,2500,2490,3123
20230615,145400,10729856830,2500,2495,2505,2495,9488
20230615,145300,10706151655,2495,2490,2495,2490,1311
20230615,145200,10702881765,2495,2490,2495,2485,555
20230615,145100,10701502310,2495,2485,2495,2485,3134
20230615,145000,10693696775,2485,2490,2490,2485,2642
20230615,144900,10687124670,2485,2480,2490,2480,10463
20230615,144800,10661116760,2480,2475,2490,2475,506
20230615,144700,10659859335,2475,2485,2490,2475,2410
20230615,144600,10653874420,2485,2480,2485,2480,95
20230615,144500,10653638695,2480,2490,2490,2475,5425
20230615,144400,10640174055,2495,2485,2495,2480,10812
20230615,144300,10613300020,2490,2490,2490,2490,1103
20230615,144200,10610553550,2485,2490,2490,2480,2354
20230615,144100,10604702330,2490,2485,2490,2485,1820
20230615,144000,10600179575,2480,2480,2485,2475,237
20230615,143900,10599591775,2480,2480,2485,2475,1565
20230615,143800,10595714540,2480,2475,2480,2475,742
20230615,143700,10593878025,2475,2480,2480,2475,1286
20230615,143600,10590694400,2480,2480,2480,2480,372
20230615,143500,10589771840,2480,2480,2480,2470,555
20230615,143400,10588397975,2475,2480,2480,2475,430
20230615,143300,10587333700,2480,2480,2480,2475,1692
20230615,143200,10583145785,2480,2485,2485,2475,473
20230615,143100,10581971710,2485,2465,2485,2465,12941
20230615,143000,10549959450,2465,2470,2470,2465,206
20230615,142900,10549451350,2465,2465,2465,2465,1109
20230615,142800,10546717665,2465,2475,2475,2465,985
20230615,142700,10544284175,2475,2470,2475,2460,1611
20230615,142600,10540314005,2470,2470,2470,2460,2455
20230615,142500,10534250355,2460,2460,2470,2460,2124
20230615,142400,10529015315,2460,2470,2470,2460,1004
20230615,142300,10526535455,2470,2460,2470,2460,406
20230615,142200,10525532645,2460,2465,2465,2460,1229
20230615,142100,10522503855,2465,2465,2465,2460,1192
20230615,142000,10519565675,2460,2465,2465,2455,42
20230615,141900,10519462240,2455,2465,2465,2450,4744
20230615,141800,10507815060,2460,2465,2470,2460,3110
20230615,141700,10500162820,2465,2460,2465,2460,2247
20230615,141600,10494631630,2460,2455,2465,2450,4699
20230615,141500,10483093240,2450,2450,2450,2450,5488
20230615,141400,10469647640,2455,2455,2455,2455,0
20230615,141300,10469647640,2455,2465,2465,2455,18685
20230615,141200,10423759650,2465,2470,2470,2460,3245
20230615,141100,10415771525,2470,2470,2475,2470,867
20230615,141000,10413629015,2470,2475,2480,2470,1062
20230615,140900,10411000605,2475,2480,2480,2470,1123
20230615,140800,10408223615,2480,2480,2480,2475,42
20230615,140700,10408119650,2480,2470,2485,2470,69
20230615,140600,10407948700,2490,2470,2490,2470,665
20230615,140500,10406303285,2470,2490,2495,2470,431
20230615,140400,10405229995,2490,2475,2490,2470,4435
20230615,140300,10394230670,2470,2475,2485,2470,2508
20230615,140200,10388022135,2475,2485,2485,2475,716
20230615,140100,10386246445,2480,2485,2485,2475,3061
20230615,140000,10378650765,2490,2485,2495,2485,753
20230615,135900,10376779375,2495,2495,2500,2490,3357
20230615,135800,10368409640,2490,2490,2495,2485,6703
20230615,135700,10351739275,2490,2470,2490,2465,16072
20230615,135600,10311998100,2470,2460,2475,2460,1564
20230615,135500,10308142515,2465,2465,2465,2460,215
20230615,135400,10307613070,2460,2465,2470,2460,5379
20230615,135300,10294377455,2465,2470,2475,2465,1074
20230615,135200,10291724535,2470,2480,2480,2470,1996
20230615,135100,10286784610,2480,2460,2480,2460,816
20230615,135000,10284766635,2460,2465,2480,2460,7533
20230615,134900,10266201105,2465,2465,2465,2465,416
20230615,134800,10265175665,2470,2460,2470,2460,5550
20230615,134700,10251496715,2465,2470,2470,2455,19446
20230615,134600,10203696165,2470,2470,2475,2470,689
20230615,134500,10201992825,2475,2475,2475,2460,4849
20230615,134400,10190040735,2475,2475,2475,2465,1973
20230615,134300,10185168905,2465,2470,2480,2465,10987
20230615,134200,10158052850,2470,2480,2480,2470,5324
20230615,134100,10144881085,2480,2480,2485,2480,2994
20230615,134000,10137455710,2485,2490,2495,2480,2502
20230615,133900,10131228315,2490,2495,2495,2490,655
20230615,133800,10129594540,2490,2490,2500,2485,1249
20230615,133700,10126486385,2485,2490,2490,2485,2240
20230615,133600,10120917700,2490,2490,2500,2490,8975
20230615,133500,10098533645,2490,2480,2490,2470,11666
20230615,133400,10069611940,2480,2505,2510,2480,24656
20230615,133300,10008222600,2505,2505,2510,2500,8880
20230615,133200,9985987010,2510,2505,2510,2505,6746
20230615,133100,9969075340,2500,2500,2505,2495,1385
20230615,133000,9965615715,2495,2500,2505,2495,5507
20230615,132900,9951868025,2495,2505,2505,2495,7227
20230615,132800,9933798760,2510,2495,2510,2490,10003
20230615,132700,9908845000,2495,2500,2505,2490,6349
20230615,132600,9892979165,2505,2495,2505,2495,12225
20230615,132500,9862413015,2500,2495,2500,2490,3095
20230615,132400,9854691695,2500,2485,2505,2485,13541
20230615,132300,9820859350,2490,2490,2495,2485,3145
20230615,132200,9813030670,2495,2495,2505,2490,15657
20230615,132100,9773967140,2495,2495,2505,2490,6075
20230615,132000,9758801260,2500,2485,2500,2485,5345
20230615,131900,9745463000,2490,2485,2490,2485,5521
20230615,131800,9731720250,2490,2485,2495,2480,8766
20230615,131700,9709919155,2490,2490,2495,2485,6220
20230615,131600,9694421335,2495,2485,2505,2480,23847
20230615,131500,9634912595,2485,2485,2485,2480,3326
20230615,131400,9626654505,2485,2480,2490,2475,6832
20230615,131300,9609701790,2480,2475,2485,2470,10626
20230615,131200,9583382625,2470,2475,2480,2470,4564
20230615,131100,9572094355,2475,2470,2475,2470,4993
20230615,131000,9559754640,2475,2480,2485,2470,9722
20230615,130900,9535706595,2485,2480,2495,2480,6187
20230615,130800,9520354970,2480,2475,2480,2475,19202
20230615,130700,9472776540,2475,2470,2480,2465,27938
20230615,130600,9403795065,2465,2485,2485,2465,20735
20230615,130500,9352552195,2485,2480,2495,2480,5339
20230615,130400,9339296755,2485,2485,2490,2485,2966
20230615,130300,9331926240,2490,2495,2495,2485,3531
20230615,130200,9323141195,2490,2495,2500,2490,6732
20230615,130100,9306360220,2495,2495,2505,2490,6301
20230615,130000,9290624615,2495,2490,2500,2485,2214
20230615,125900,9285105900,2485,2485,2490,2480,3465
20230615,125800,9276497165,2490,2490,2495,2480,14741
20230615,125700,9239878925,2495,2495,2500,2490,14299
20230615,125600,9204208965,2500,2485,2505,2485,10032
20230615,125500,9179170105,2485,2480,2490,2475,24772
20230615,125400,9117768090,2480,2495,2500,2480,13964
20230615,125300,9083031170,2485,2515,2530,2485,46299
20230615,125200,8966742660,2520,2485,2520,2480,43658
20230615,125100,8857874680,2490,2510,2510,2480,63168
20230615,125000,8700412645,2510,2515,2525,2510,27769
20230615,124900,8630509010,2515,2545,2545,2510,47541
20230615,124800,8510515915,2545,2530,2560,2530,13837
20230615,124700,8475325630,2530,2560,2580,2525,80264
20230615,124600,8270731030,2560,2605,2610,2560,58906
20230615,124500,8118613565,2605,2595,2645,2590,49382
20230615,124400,7988959830,2595,2605,2605,2590,23790
20230615,124300,7927250585,2600,2600,2625,2595,35003
20230615,124200,7835979930,2595,2630,2630,2595,50492
20230615,124100,7704242010,2620,2620,2630,2610,36031
20230615,124000,7609973700,2620,2685,2685,2615,108092
20230615,123900,7323181415,2685,2640,2700,2615,161342
20230615,123800,6894822600,2635,2590,2640,2585,72661
20230615,123700,6704694485,2590,2605,2615,2585,67235
20230615,123600,6530055370,2610,2610,2620,2580,71235
20230615,123500,6344917165,2615,2595,2640,2590,77861
20230615,123400,6141715205,2595,2610,2645,2580,108433
20230615,123300,5858863780,2610,2640,2680,2600,135191
20230615,123200,5501577155,2640,2705,2720,2630,212680
20230615,123100,4932797990,2710,2725,2750,2680,259121
20230615,123000,4228693290,2740,2740,2740,2740,0
20230615,122900,4228693290,2740,2740,2740,2740,0
20230615,122800,4228693290,2740,2690,2740,2670,394123
20230615,122700,3159738135,2690,2500,2700,2495,524699
20230615,122600,1799418745,2495,2495,2500,2490,55633
20230615,122500,1660657160,2490,2490,2490,2490,0
20230615,122400,1660657160,2490,2445,2490,2440,63381
20230615,122300,1504084145,2445,2445,2445,2440,566
20230615,122200,1502701175,2445,2440,2445,2440,99
20230615,122100,1502459555,2440,2440,2445,2440,1397
20230615,122000,1499048985,2440,2445,2445,2440,1999
20230615,121900,1494170300,2440,2440,2445,2435,15349
20230615,121800,1456682385,2440,2430,2440,2430,4356
20230615,121700,1446076825,2430,2425,2430,2425,413
20230615,121600,1445074260,2425,2435,2435,2425,476
20230615,121500,1443917455,2430,2430,2435,2430,429
20230615,121400,1442873815,2430,2435,2435,2430,70
20230615,121300,1442703690,2430,2435,2435,2430,194
20230615,121200,1442232220,2435,2435,2435,2430,3665
20230615,121100,1433307950,2435,2425,2435,2425,1214
20230615,121000,1430357805,2430,2430,2435,2430,500
20230615,120900,1429142525,2430,2425,2430,2420,1823
20230615,120800,1424728810,2425,2425,2425,2420,1447
20230615,120700,1421219885,2420,2430,2435,2420,2811
20230615,120600,1414400940,2430,2430,2430,2425,475
20230615,120500,1413247315,2430,2425,2430,2420,5358
20230615,120400,1400248615,2425,2420,2425,2420,52
20230615,120300,1400122665,2425,2425,2425,2420,1428
20230615,120200,1396666725,2420,2425,2425,2420,323
20230615,120100,1395884460,2420,2420,2425,2420,338
20230615,120000,1395065895,2420,2425,2425,2420,128
20230615,115900,1394755845,2425,2425,2425,2425,129
20230615,115800,1394443020,2425,2420,2425,2415,2552
20230615,115700,1388278295,2420,2415,2420,2415,17
20230615,115600,1388237185,2415,2420,2420,2415,1048
20230615,115500,1385706090,2420,2420,2420,2420,6
20230615,115400,1385691570,2415,2420,2420,2415,274
20230615,115300,1385029835,2420,2420,2420,2420,15
20230615,115200,1384993535,2420,2420,2420,2420,0
20230615,115100,1384993535,2420,2420,2420,2420,52
20230615,115000,1384867695,2425,2425,2425,2415,9
20230615,114900,1384845930,2425,2425,2425,2425,2
20230615,114800,1384841080,2425,2420,2425,2415,3187
20230615,114700,1377133535,2420,2420,2420,2420,1
20230615,114600,1377131115,2415,2415,2415,2415,1
20230615,114500,1377128700,2415,2420,2420,2415,1091
20230615,114400,1374492930,2420,2420,2420,2420,3
20230615,114300,1374485670,2420,2420,2420,2415,172
20230615,114200,1374070250,2420,2420,2420,2415,33
20230615,114100,1373990400,2410,2420,2420,2410,2215
20230615,114000,1368642985,2420,2410,2420,2405,4144
20230615,113900,1358658675,2415,2420,2420,2415,4169
20230615,113800,1348582250,2425,2425,2425,2420,141
20230615,113700,1348240415,2425,2425,2425,2420,3589
20230615,113600,1339554020,2425,2425,2430,2425,1640
20230615,113500,1335576795,2425,2425,2425,2420,88
20230615,113400,1335363785,2420,2425,2425,2420,1759
20230615,113300,1331105860,2425,2430,2430,2425,109
20230615,113200,1330841430,2430,2425,2430,2425,105
20230615,113100,1330586780,2425,2425,2430,2425,219
20230615,113000,1330055620,2430,2425,2430,2420,3310
20230615,112900,1322014440,2430,2420,2430,2420,252
20230615,112800,1321404330,2420,2425,2430,2420,179
20230615,112700,1320970905,2420,2425,2430,2420,2018
20230615,112600,1316075550,2425,2435,2435,2425,39
20230615,112500,1315980855,2435,2425,2435,2425,729
20230615,112400,1314212870,2435,2425,2435,2425,4178
20230615,112300,1304063630,2415,2425,2425,2415,2690
20230615,112200,1297541030,2425,2425,2425,2425,62
20230615,112100,1297390680,2415,2420,2430,2415,8178
20230615,112000,1277529535,2425,2420,2425,2410,981
20230615,111900,1275158480,2425,2420,2425,2410,1096
20230615,111800,1272505130,2425,2420,2425,2410,730
20230615,111700,1270738135,2430,2435,2435,2410,2942
20230615,111600,1263631600,2435,2435,2435,2425,355
20230615,111500,1262767395,2435,2435,2440,2425,2263
20230615,111400,1257265720,2435,2440,2440,2430,950
20230615,111300,1254951975,2430,2440,2440,2430,1538
20230615,111200,1251207390,2440,2430,2445,2430,3114
20230615,111100,1243612680,2430,2430,2435,2430,2406
20230615,111000,1237765820,2440,2440,2440,2430,6959
20230615,110900,1220787165,2435,2435,2440,2435,4935
20230615,110800,1208755895,2435,2425,2435,2420,4536
20230615,110700,1197759160,2425,2430,2430,2420,1885
20230615,110600,1193188220,2425,2420,2435,2420,21945
20230615,110500,1139842345,2420,2395,2420,2395,3804
20230615,110400,1130718110,2395,2410,2420,2395,5642
20230615,110300,1117175500,2425,2420,2425,2410,4940
20230615,110200,1105252300,2425,2425,2430,2420,3335
20230615,110100,1097177810,2425,2440,2440,2425,725
20230615,110000,1095416000,2430,2425,2440,2420,10272
20230615,105900,1070477040,2430,2435,2435,2425,3355
20230615,105800,1062326505,2435,2440,2445,2430,284
20230615,105700,1061634145,2440,2440,2445,2430,1466
20230615,105600,1058056595,2425,2435,2445,2425,3416
20230615,105500,1049734980,2440,2435,2440,2425,7115
20230615,105400,1032464110,2440,2440,2445,2435,12880
20230615,105300,1000996615,2440,2430,2440,2430,8538
20230615,105200,980223750,2430,2430,2430,2420,1459
20230615,105100,976683930,2430,2415,2430,2415,2578
20230615,105000,970436065,2415,2425,2425,2415,1534
20230615,104900,966722545,2420,2420,2425,2410,1624
20230615,104800,962797675,2420,2415,2420,2400,11021
20230615,104700,936269515,2415,2420,2425,2415,1912
20230615,104600,931645265,2430,2430,2430,2425,528
20230615,104500,930362270,2435,2420,2435,2415,2222
20230615,104400,924965165,2430,2440,2440,2420,3493
20230615,104300,916498385,2440,2430,2440,2430,6640
20230615,104200,900346560,2425,2430,2430,2420,11452
20230615,104100,872585970,2425,2430,2435,2425,6217
20230615,104000,857496255,2435,2435,2450,2425,4522
20230615,103900,846476820,2425,2440,2445,2425,3298
20230615,103800,838447880,2440,2440,2440,2430,7701
20230615,103700,819671615,2440,2435,2450,2430,12920
20230615,103600,788136390,2435,2450,2450,2425,3663
20230615,103500,779224690,2450,2425,2455,2420,23693
20230615,103400,721428330,2425,2425,2430,2415,4698
20230615,103300,710039015,2425,2415,2425,2410,3245
20230615,103200,702201400,2415,2425,2425,2415,5132
20230615,103100,689781200,2425,2445,2445,2425,2884
20230615,103000,682761700,2450,2410,2450,2410,20178
20230615,102900,633593720,2420,2415,2425,2390,24447
20230615,102800,574843290,2415,2455,2460,2410,18435
20230615,102700,529856045,2450,2465,2470,2440,20153
20230615,102600,480340585,2440,2435,2485,2420,74332
20230615,102500,297823470,2420,2420,2440,2400,20022
20230615,102400,249295395,2435,2390,2445,2390,35775
20230615,102300,162883225,2390,2385,2395,2380,9369
20230615,102200,140509800,2385,2360,2395,2355,8350
20230615,102100,120636425,2355,2355,2360,2355,3538
20230615,102000,112292375,2360,2345,2360,2345,5017
20230615,101900,100471025,2345,2345,2345,2345,501
20230615,101800,99296180,2350,2340,2350,2335,2034
20230615,101700,94521785,2345,2345,2345,2345,2
20230615,101600,94517095,2335,2335,2345,2335,665
20230615,101500,92964310,2350,2350,2350,2350,1
20230615,101400,92961960,2335,2350,2350,2330,1022
20230615,101300,90576180,2350,2330,2360,2330,8735
20230615,101200,70060480,2335,2345,2345,2335,1110
20230615,101100,67463575,2350,2345,2350,2340,51
20230615,101000,67344075,2350,2345,2350,2345,101
20230615,100900,67106860,2345,2340,2345,2340,167
20230615,100800,66716075,2340,2340,2340,2340,564
20230615,100700,65396315,2340,2340,2345,2335,1042
20230615,100600,62958315,2340,2320,2340,2320,1077
20230615,100500,60454945,2320,2340,2340,2320,495
20230615,100400,59304770,2340,2340,2340,2340,1
20230615,100300,59302430,2340,2345,2345,2325,2430
20230615,100200,53616575,2350,2350,2355,2350,2253
20230615,100100,48322020,2340,2310,2340,2310,7590
20230615,100000,30600740,2310,2310,2310,2310,1
20230615,095900,30598430,2310,2310,2310,2310,1875
20230615,095800,26267180,2315,2315,2315,2315,20
20230615,095700,26220880,2310,2310,2310,2310,30
20230615,095600,26151580,2315,2315,2315,2315,0
20230615,095500,26151580,2315,2315,2315,2310,4
20230615,095400,26142330,2315,2315,2315,2315,0
20230615,095300,26142330,2315,2315,2315,2315,1
20230615,095200,26140015,2315,2315,2315,2315,0
20230615,095100,26140015,2315,2305,2315,2305,1104
20230615,095000,23590075,2305,2300,2305,2300,6
20230615,094900,23576270,2305,2300,2305,2300,994
20230615,094800,21290065,2305,2305,2305,2305,1
20230615,094700,21287760,2305,2305,2305,2305,15
20230615,094600,21253185,2305,2305,2305,2305,1
20230615,094500,21250880,2305,2305,2305,2305,0
20230615,094400,21250880,2305,2290,2305,2290,1011
20230615,094300,18930275,2290,2290,2290,2290,0
20230615,094200,18930275,2290,2290,2290,2290,0
20230615,094100,18930275,2290,2290,2290,2290,1
20230615,094000,18927985,2290,2285,2290,2285,3103
20230615,093900,11837625,2290,2290,2290,2290,2
20230615,093800,11833045,2290,2290,2290,2290,0
20230615,093700,11833045,2290,2290,2290,2290,0
20230615,093600,11833045,2290,2290,2290,2290,1
20230615,093500,11830755,2290,2290,2290,2290,12
20230615,093400,11803275,2290,2290,2290,2290,120
20230615,093300,11528475,2290,2290,2290,2290,0
20230615,093200,11528475,2290,2290,2290,2285,1003
20230615,093100,9236605,2290,2290,2290,2290,5
20230615,093000,9225155,2290,2290,2290,2290,2
20230615,092900,9220575,2290,2290,2290,2290,149
20230615,092800,8879365,2290,2290,2290,2290,5
20230615,092700,8867915,2290,2290,2290,2290,3
20230615,092600,8861045,2290,2290,2290,2290,0
20230615,092500,8861045,2290,2290,2290,2290,2
20230615,092400,8856465,2290,2285,2290,2285,12
20230615,092300,8829040,2285,2285,2285,2285,0
20230615,092200,8829040,2285,2290,2290,2285,311
20230615,092100,8118400,2290,2290,2290,2290,3
20230615,092000,8111530,2290,2290,2290,2290,1
20230615,091900,8109240,2285,2285,2285,2285,77
20230615,091800,7933295,2290,2290,2290,2290,1
20230615,091700,7931005,2285,2285,2285,2285,180
20230615,091600,7519705,2290,2290,2290,2290,0
20230615,091500,7519705,2290,2290,2290,2290,4
20230615,091400,7510545,2290,2290,2290,2290,347
20230615,091300,6715915,2300,2300,2300,2300,0
20230615,091200,6715915,2300,2300,2300,2300,201
20230615,091100,6253615,2300,2300,2300,2300,0
20230615,091000,6253615,2300,2280,2300,2280,672
20230615,090900,4716770,2290,2290,2290,2290,1
20230615,090800,4714480,2280,2290,2290,2280,3
20230615,090700,4707630,2290,2290,2290,2290,0
20230615,090600,4707630,2290,2285,2290,2285,33
20230615,090500,4632190,2285,2280,2285,2280,97
20230615,090400,4410660,2280,2280,2280,2280,45
20230615,090300,4308060,2280,2280,2280,2280,1
20230615,090200,4305780,2280,2280,2280,2280,0
20230615,090100,4305780,2280,2280,2280,2280,0
20230615,090000,4305780,2280,2265,2280,2265,1890