KissMeData/208340/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191200,12108481670,3670,3670,3670,3670,36189
20230616,191100,12108481670,3670,3670,3670,3670,0
20230616,191000,12108481670,3670,3670,3670,3670,0
20230616,190900,12108481670,3670,3670,3670,3670,0
20230616,190800,12108481670,3670,3670,3670,3670,0
20230616,190700,12108481670,3670,3670,3670,3670,0
20230616,190600,12108481670,3670,3670,3670,3670,0
20230616,190500,12108481670,3670,3670,3670,3670,0
20230616,190400,12108481670,3670,3670,3670,3670,0
20230616,190300,12108481670,3670,3670,3670,3670,0
20230616,190200,12108481670,3670,3670,3670,3670,0
20230616,190100,12108481670,3670,3670,3670,3670,0
20230616,190000,12108481670,3670,3670,3670,3670,0
20230616,185900,12108481670,3670,3670,3670,3670,0
20230616,185800,12108481670,3670,3670,3670,3670,0
20230616,185700,12108481670,3670,3670,3670,3670,0
20230616,185600,12108481670,3670,3670,3670,3670,0
20230616,185500,12108481670,3670,3670,3670,3670,0
20230616,185400,12108481670,3670,3670,3670,3670,0
20230616,185300,12108481670,3670,3670,3670,3670,0
20230616,185200,12108481670,3670,3670,3670,3670,0
20230616,185100,12108481670,3670,3670,3670,3670,0
20230616,185000,12108481670,3670,3670,3670,3670,0
20230616,184900,12108481670,3670,3670,3670,3670,0
20230616,184800,12108481670,3670,3670,3670,3670,0
20230616,184700,12108481670,3670,3670,3670,3670,0
20230616,184600,12108481670,3670,3670,3670,3670,0
20230616,184500,12108481670,3670,3670,3670,3670,0
20230616,184400,12108481670,3670,3670,3670,3670,0
20230616,184300,12108481670,3670,3670,3670,3670,0
20230616,184200,12108481670,3670,3670,3670,3670,36189
20230616,184100,12108481670,3670,3670,3670,3670,0
20230616,184000,12108481670,3670,3670,3670,3670,0
20230616,183900,12108481670,3670,3670,3670,3670,0
20230616,183800,12108481670,3670,3670,3670,3670,0
20230616,183700,12108481670,3670,3670,3670,3670,0
20230616,183600,12108481670,3670,3670,3670,3670,0
20230616,183500,12108481670,3670,3670,3670,3670,0
20230616,183400,12108481670,3670,3670,3670,3670,0
20230616,183300,12108481670,3670,3670,3670,3670,0
20230616,183200,12108481670,3670,3670,3670,3670,0
20230616,183100,12108481670,3670,3670,3670,3670,0
20230616,183000,12108481670,3670,3670,3670,3670,0
20230616,182900,12108481670,3670,3670,3670,3670,0
20230616,182800,12108481670,3670,3670,3670,3670,0
20230616,182700,12108481670,3670,3670,3670,3670,0
20230616,182600,12108481670,3670,3670,3670,3670,0
20230616,182500,12108481670,3670,3670,3670,3670,0
20230616,182400,12108481670,3670,3670,3670,3670,0
20230616,182300,12108481670,3670,3670,3670,3670,0
20230616,182200,12108481670,3670,3670,3670,3670,0
20230616,182100,12108481670,3670,3670,3670,3670,0
20230616,182000,12108481670,3670,3670,3670,3670,0
20230616,181900,12108481670,3670,3670,3670,3670,0
20230616,181800,12108481670,3670,3670,3670,3670,0
20230616,181700,12108481670,3670,3670,3670,3670,0
20230616,181600,12108481670,3670,3670,3670,3670,0
20230616,181500,12108481670,3670,3670,3670,3670,0
20230616,181400,12108481670,3670,3670,3670,3670,0
20230616,181300,12108481670,3670,3670,3670,3670,0
20230616,181200,12108481670,3670,3670,3670,3670,36189
20230616,181100,12108481670,3670,3670,3670,3670,0
20230616,181000,12108481670,3670,3670,3670,3670,0
20230616,180900,12108481670,3670,3670,3670,3670,0
20230616,180800,12108481670,3670,3670,3670,3670,0
20230616,180700,12108481670,3670,3670,3670,3670,0
20230616,180600,12108481670,3670,3670,3670,3670,0
20230616,180500,12108481670,3670,3670,3670,3670,0
20230616,180400,12108481670,3670,3670,3670,3670,0
20230616,180300,12108481670,3670,3670,3670,3670,0
20230616,180200,12108481670,3670,3670,3670,3670,0
20230616,180100,12108481670,3670,3670,3670,3670,0
20230616,180000,12108481670,3670,3670,3670,3670,0
20230616,175900,12108481670,3670,3670,3670,3670,0
20230616,175800,12108481670,3670,3670,3670,3670,0
20230616,175700,12108481670,3670,3670,3670,3670,0
20230616,175600,12108481670,3670,3670,3670,3670,0
20230616,175500,12108481670,3670,3670,3670,3670,0
20230616,175400,12108481670,3670,3670,3670,3670,0
20230616,175300,12108481670,3670,3670,3670,3670,0
20230616,175200,12108481670,3670,3670,3670,3670,0
20230616,175100,12108481670,3670,3670,3670,3670,0
20230616,175000,12108481670,3670,3670,3670,3670,0
20230616,174900,12108481670,3670,3670,3670,3670,0
20230616,174800,12108481670,3670,3670,3670,3670,0
20230616,174700,12108481670,3670,3670,3670,3670,0
20230616,174600,12108481670,3670,3670,3670,3670,0
20230616,174500,12108481670,3670,3670,3670,3670,0
20230616,174400,12108481670,3670,3670,3670,3670,0
20230616,174300,12108481670,3670,3670,3670,3670,0
20230616,174200,12108481670,3670,3670,3670,3670,36189
20230616,174100,12108481670,3670,3670,3670,3670,0
20230616,174000,12108481670,3670,3670,3670,3670,0
20230616,173900,12108481670,3670,3670,3670,3670,0
20230616,173800,12108481670,3670,3670,3670,3670,0
20230616,173700,12108481670,3670,3670,3670,3670,0
20230616,173600,12108481670,3670,3670,3670,3670,0
20230616,173500,12108481670,3670,3670,3670,3670,0
20230616,173400,12108481670,3670,3670,3670,3670,0
20230616,173300,12108481670,3670,3670,3670,3670,0
20230616,173200,12108481670,3670,3670,3670,3670,0
20230616,173100,12108481670,3670,3670,3670,3670,0
20230616,173000,12108481670,3670,3670,3670,3670,0
20230616,172900,12108481670,3670,3670,3670,3670,0
20230616,172800,12108481670,3670,3670,3670,3670,0
20230616,172700,12108481670,3670,3670,3670,3670,0
20230616,172600,12108481670,3670,3670,3670,3670,0
20230616,172500,12108481670,3670,3670,3670,3670,0
20230616,172400,12108481670,3670,3670,3670,3670,0
20230616,172300,12108481670,3670,3670,3670,3670,0
20230616,172200,12108481670,3670,3670,3670,3670,0
20230616,172100,12108481670,3670,3670,3670,3670,0
20230616,172000,12108481670,3670,3670,3670,3670,0
20230616,171900,12108481670,3670,3670,3670,3670,0
20230616,171800,12108481670,3670,3670,3670,3670,0
20230616,171700,12108481670,3670,3670,3670,3670,0
20230616,171600,12108481670,3670,3670,3670,3670,0
20230616,171500,12108481670,3670,3670,3670,3670,0
20230616,171400,12108481670,3670,3670,3670,3670,0
20230616,171300,12108481670,3670,3670,3670,3670,0
20230616,171200,12108481670,3670,3670,3670,3670,36189
20230616,171100,12108481670,3670,3670,3670,3670,0
20230616,171000,12108481670,3670,3670,3670,3670,0
20230616,170900,12108481670,3670,3670,3670,3670,0
20230616,170800,12108481670,3670,3670,3670,3670,0
20230616,170700,12108481670,3670,3670,3670,3670,0
20230616,170600,12108481670,3670,3670,3670,3670,0
20230616,170500,12108481670,3670,3670,3670,3670,0
20230616,170400,12108481670,3670,3670,3670,3670,0
20230616,170300,12108481670,3670,3670,3670,3670,0
20230616,170200,12108481670,3670,3670,3670,3670,0
20230616,170100,12108481670,3670,3670,3670,3670,0
20230616,170000,12108481670,3670,3670,3670,3670,0
20230616,165900,12108481670,3670,3670,3670,3670,0
20230616,165800,12108481670,3670,3670,3670,3670,0
20230616,165700,12108481670,3670,3670,3670,3670,0
20230616,165600,12108481670,3670,3670,3670,3670,0
20230616,165500,12108481670,3670,3670,3670,3670,0
20230616,165400,12108481670,3670,3670,3670,3670,0
20230616,165300,12108481670,3670,3670,3670,3670,0
20230616,165200,12108481670,3670,3670,3670,3670,0
20230616,165100,12108481670,3670,3670,3670,3670,0
20230616,165000,12108481670,3670,3670,3670,3670,0
20230616,164900,12108481670,3670,3670,3670,3670,0
20230616,164800,12108481670,3670,3670,3670,3670,0
20230616,164700,12108481670,3670,3670,3670,3670,0
20230616,164600,12108481670,3670,3670,3670,3670,0
20230616,164500,12108481670,3670,3670,3670,3670,0
20230616,164400,12108481670,3670,3670,3670,3670,0
20230616,164300,12108481670,3670,3670,3670,3670,0
20230616,164200,12108481670,3670,3670,3670,3670,36189
20230616,164100,12108481670,3670,3670,3670,3670,0
20230616,164000,12108481670,3670,3670,3670,3670,0
20230616,163900,12108481670,3670,3670,3670,3670,0
20230616,163800,12108481670,3670,3670,3670,3670,0
20230616,163700,12108481670,3670,3670,3670,3670,0
20230616,163600,12108481670,3670,3670,3670,3670,0
20230616,163500,12108481670,3670,3670,3670,3670,0
20230616,163400,12108481670,3670,3670,3670,3670,0
20230616,163300,12108481670,3670,3670,3670,3670,0
20230616,163200,12108481670,3670,3670,3670,3670,0
20230616,163100,12108481670,3670,3670,3670,3670,0
20230616,163000,12108481670,3670,3670,3670,3670,0
20230616,162900,12108481670,3670,3670,3670,3670,0
20230616,162800,12108481670,3670,3670,3670,3670,0
20230616,162700,12108481670,3670,3670,3670,3670,0
20230616,162600,12108481670,3670,3670,3670,3670,0
20230616,162500,12108481670,3670,3670,3670,3670,0
20230616,162400,12108481670,3670,3670,3670,3670,0
20230616,162300,12108481670,3670,3670,3670,3670,0
20230616,162200,12108481670,3670,3670,3670,3670,0
20230616,162100,12108481670,3670,3670,3670,3670,0
20230616,162000,12108481670,3670,3670,3670,3670,0
20230616,161900,12108481670,3670,3670,3670,3670,0
20230616,161800,12108481670,3670,3670,3670,3670,0
20230616,161700,12108481670,3670,3670,3670,3670,0
20230616,161600,12108481670,3670,3670,3670,3670,0
20230616,161500,12108481670,3670,3670,3670,3670,0
20230616,161400,12108481670,3670,3670,3670,3670,0
20230616,161300,12108481670,3670,3670,3670,3670,0
20230616,161200,12108481670,3670,3670,3670,3670,36189
20230616,161100,12108481670,3670,3670,3670,3670,0
20230616,161000,12108481670,3670,3670,3670,3670,0
20230616,160900,12108481670,3670,3670,3670,3670,0
20230616,160800,12108481670,3670,3670,3670,3670,0
20230616,160700,12108481670,3670,3670,3670,3670,0
20230616,160600,12108481670,3670,3670,3670,3670,0
20230616,160500,12108481670,3670,3670,3670,3670,0
20230616,160400,12108481670,3670,3670,3670,3670,0
20230616,160300,12108481670,3670,3670,3670,3670,0
20230616,160200,12108481670,3670,3670,3670,3670,0
20230616,160100,12108481670,3670,3670,3670,3670,0
20230616,160000,12108481670,3670,3670,3670,3670,0
20230616,155900,12108481670,3670,3670,3670,3670,0
20230616,155800,12108481670,3670,3670,3670,3670,0
20230616,155700,12108481670,3670,3670,3670,3670,0
20230616,155600,12108481670,3670,3670,3670,3670,0
20230616,155500,12108481670,3670,3670,3670,3670,0
20230616,155400,12108481670,3670,3670,3670,3670,0
20230616,155300,12108481670,3670,3670,3670,3670,0
20230616,155200,12108481670,3670,3670,3670,3670,0
20230616,155100,12108481670,3670,3670,3670,3670,0
20230616,155000,12108481670,3670,3670,3670,3670,0
20230616,154900,12108481670,3670,3670,3670,3670,0
20230616,154800,12108481670,3670,3670,3670,3670,0
20230616,154700,12108481670,3670,3670,3670,3670,0
20230616,154600,12108481670,3670,3670,3670,3670,0
20230616,154500,12108481670,3670,3670,3670,3670,0
20230616,154400,12108481670,3670,3670,3670,3670,0
20230616,154300,12108481670,3670,3670,3670,3670,0
20230616,154200,12108481670,3670,3670,3670,3670,36189
20230616,154100,12108481670,3670,3670,3670,3670,0
20230616,154000,12108481670,3670,3670,3670,3670,0
20230616,153900,12108481670,3670,3670,3670,3670,0
20230616,153800,12108481670,3670,3670,3670,3670,0
20230616,153700,12108481670,3670,3670,3670,3670,0
20230616,153600,12108481670,3670,3670,3670,3670,0
20230616,153500,12108481670,3670,3670,3670,3670,0
20230616,153400,12108481670,3670,3670,3670,3670,0
20230616,153300,12108481670,3670,3670,3670,3670,0
20230616,153200,12108481670,3670,3670,3670,3670,0
20230616,153100,12108481670,3670,3670,3670,3670,0
20230616,153000,12108481670,3670,3670,3670,3670,36189
20230616,152900,11975668040,3670,3670,3670,3670,0
20230616,152800,11975668040,3670,3670,3670,3670,0
20230616,152700,11975668040,3670,3670,3670,3670,0
20230616,152600,11975668040,3670,3670,3670,3670,0
20230616,152500,11975668040,3670,3670,3670,3670,0
20230616,152400,11975668040,3670,3670,3670,3670,0
20230616,152300,11975668040,3670,3670,3670,3670,0
20230616,152200,11975668040,3670,3670,3670,3670,0
20230616,152100,11975668040,3670,3670,3670,3670,0
20230616,152000,11975668040,3670,3670,3670,3670,0
20230616,151900,11975668040,3670,3670,3670,3670,3974
20230616,151800,11961083460,3670,3670,3670,3670,11863
20230616,151700,11917546250,3670,3670,3670,3670,2520
20230616,151600,11908297850,3670,3670,3670,3670,3732
20230616,151500,11894601410,3670,3670,3670,3670,1346
20230616,151400,11889661590,3670,3670,3670,3670,5011
20230616,151300,11871271220,3670,3670,3670,3670,1236
20230616,151200,11866735100,3670,3670,3670,3670,1804
20230616,151100,11860114420,3670,3670,3670,3670,2082
20230616,151000,11852473480,3670,3670,3670,3670,5195
20230616,150900,11833407830,3670,3670,3670,3670,6822
20230616,150800,11808371090,3670,3670,3670,3670,4664
20230616,150700,11791254210,3670,3670,3670,3670,6405
20230616,150600,11767747860,3670,3670,3670,3670,5136
20230616,150500,11748898740,3670,3670,3670,3670,6633
20230616,150400,11724555630,3670,3670,3670,3670,10194
20230616,150300,11687143650,3670,3670,3670,3670,11402
20230616,150200,11645298310,3670,3670,3670,3670,38262
20230616,150100,11504876770,3670,3670,3670,3670,117419
20230616,150000,11073949040,3670,3540,3670,3475,481844
20230616,145900,9332640050,3430,3430,3430,3430,0
20230616,145800,9332640050,3430,3160,3430,3150,201196
20230616,145700,8656250480,3155,3215,3245,3145,44802
20230616,145600,8513628800,3250,3190,3335,3190,53446
20230616,145500,8338807510,3180,3175,3180,3175,570
20230616,145400,8336994920,3175,3200,3205,3175,7293
20230616,145300,8313748510,3205,3170,3205,3170,11042
20230616,145200,8278541230,3165,3160,3170,3160,553
20230616,145100,8276790370,3160,3165,3170,3160,4332
20230616,145000,8263090510,3170,3170,3170,3160,92
20230616,144900,8262799700,3170,3170,3170,3170,31
20230616,144800,8262701430,3160,3170,3170,3160,1534
20230616,144700,8257848950,3170,3175,3175,3165,2219
20230616,144600,8250814730,3175,3175,3180,3170,1289
20230616,144500,8246722325,3170,3160,3170,3160,3273
20230616,144400,8236362485,3155,3155,3160,3150,894
20230616,144300,8233541230,3155,3140,3155,3140,535
20230616,144200,8231854985,3155,3150,3155,3135,1550
20230616,144100,8226979875,3140,3140,3140,3140,2913
20230616,144000,8217833055,3155,3140,3155,3140,3828
20230616,143900,8205786775,3140,3155,3155,3135,2573
20230616,143800,8197695725,3155,3170,3170,3155,1256
20230616,143700,8193728725,3170,3165,3170,3165,87
20230616,143600,8193453280,3170,3140,3170,3135,6758
20230616,143500,8172169925,3135,3150,3155,3135,7207
20230616,143400,8149500060,3150,3175,3175,3150,21674
20230616,143300,8081012175,3180,3185,3185,3180,1239
20230616,143200,8077072080,3180,3190,3195,3180,2240
20230616,143100,8069931655,3190,3195,3200,3190,3059
20230616,143000,8060171300,3200,3195,3200,3190,1286
20230616,142900,8056062650,3190,3190,3210,3180,5570
20230616,142800,8038338095,3190,3200,3210,3180,5962
20230616,142700,8019271730,3205,3205,3205,3205,694
20230616,142600,8017047460,3195,3205,3205,3190,2235
20230616,142500,8009898890,3200,3200,3205,3200,5388
20230616,142400,7992634020,3195,3185,3200,3185,2116
20230616,142300,7985877900,3185,3185,3205,3180,5130
20230616,142200,7969532305,3180,3185,3200,3180,3479
20230616,142100,7958422975,3200,3195,3200,3180,2656
20230616,142000,7949929825,3195,3185,3205,3180,4337
20230616,141900,7936101530,3185,3170,3185,3170,3267
20230616,141800,7925721695,3170,3190,3210,3165,8884
20230616,141700,7897456820,3200,3210,3210,3175,19224
20230616,141600,7835993665,3210,3220,3230,3210,5760
20230616,141500,7817452980,3220,3230,3235,3220,11139
20230616,141400,7781472690,3230,3250,3250,3230,1979
20230616,141300,7775074305,3255,3255,3255,3230,6214
20230616,141200,7754923595,3255,3275,3275,3255,4393
20230616,141100,7740546750,3275,3270,3275,3265,3650
20230616,141000,7728618950,3270,3280,3280,3270,557
20230616,140900,7726794010,3280,3270,3285,3270,1027
20230616,140800,7723427775,3270,3275,3275,3270,42
20230616,140700,7723290230,3275,3265,3280,3265,1226
20230616,140600,7719280525,3265,3270,3275,3265,1587
20230616,140500,7714097065,3270,3265,3270,3260,1198
20230616,140400,7710185680,3265,3260,3265,3240,11535
20230616,140300,7672736430,3260,3290,3305,3260,5722
20230616,140200,7653991020,3295,3305,3305,3295,11
20230616,140100,7653954720,3305,3305,3315,3305,352
20230616,140000,7652788230,3305,3285,3325,3275,4986
20230616,135900,7636340645,3285,3300,3300,3285,727
20230616,135800,7633949045,3300,3305,3310,3290,6441
20230616,135700,7612718950,3305,3310,3315,3300,415
20230616,135600,7611345490,3300,3305,3310,3300,1205
20230616,135500,7607367555,3300,3300,3300,3300,819
20230616,135400,7604664855,3300,3310,3315,3300,2559
20230616,135300,7596208190,3310,3320,3320,3310,2485
20230616,135200,7587975410,3320,3315,3320,3315,174
20230616,135100,7587398570,3315,3325,3325,3315,171
20230616,135000,7586830945,3325,3325,3325,3300,783
20230616,134900,7584240180,3325,3305,3325,3300,1156
20230616,134800,7580412810,3305,3305,3320,3300,5514
20230616,134700,7562197400,3305,3325,3325,3305,1131
20230616,134600,7558457290,3325,3310,3325,3310,726
20230616,134500,7556048270,3310,3320,3325,3310,2360
20230616,134400,7548218560,3320,3325,3325,3320,3410
20230616,134300,7536884745,3320,3315,3330,3315,9936
20230616,134200,7503862280,3315,3305,3315,3305,3620
20230616,134100,7491871210,3305,3295,3305,3290,363
20230616,134000,7490674180,3295,3285,3295,3280,1144
20230616,133900,7486914485,3290,3290,3290,3290,1177
20230616,133800,7483042155,3290,3290,3290,3290,86
20230616,133700,7482759215,3290,3285,3305,3280,1381
20230616,133600,7478204335,3280,3275,3280,3275,704
20230616,133500,7475898680,3275,3295,3295,3275,802
20230616,133400,7473270430,3295,3300,3300,3295,489
20230616,133300,7471658970,3300,3300,3305,3295,2900
20230616,133200,7462085440,3305,3305,3305,3280,2580
20230616,133100,7453569310,3305,3305,3305,3285,561
20230616,133000,7451717190,3305,3285,3305,3285,2530
20230616,132900,7443369380,3280,3270,3285,3270,2106
20230616,132800,7436461920,3270,3280,3280,3270,393
20230616,132700,7435176790,3280,3290,3290,3270,7350
20230616,132600,7411102280,3290,3285,3290,3285,398
20230616,132500,7409794600,3285,3270,3285,3270,392
20230616,132400,7408509360,3265,3270,3295,3265,1879
20230616,132300,7402331685,3270,3260,3290,3255,8185
20230616,132200,7375587805,3255,3270,3270,3250,7081
20230616,132100,7352561110,3270,3285,3290,3250,3588
20230616,132000,7340848720,3270,3270,3290,3265,4326
20230616,131900,7326685880,3270,3280,3285,3270,2830
20230616,131800,7317422245,3270,3315,3315,3260,4840
20230616,131700,7301562515,3310,3310,3310,3285,14577
20230616,131600,7253478355,3305,3315,3315,3300,1665
20230616,131500,7247972935,3315,3305,3315,3300,1468
20230616,131400,7243121840,3305,3325,3330,3305,3541
20230616,131300,7231391650,3325,3335,3335,3315,2345
20230616,131200,7223602480,3335,3330,3335,3310,2483
20230616,131100,7215347290,3330,3325,3330,3310,33228
20230616,131000,7105034410,3325,3340,3345,3325,6134
20230616,130900,7084599740,3340,3335,3350,3335,3012
20230616,130800,7074530570,3340,3320,3345,3320,14743
20230616,130700,7025464180,3320,3315,3320,3300,997
20230616,130600,7022169130,3310,3275,3315,3275,3485
20230616,130500,7010653930,3275,3280,3300,3265,1877
20230616,130400,7004515110,3280,3280,3295,3280,340
20230616,130300,7003399880,3280,3300,3300,3280,144
20230616,130200,7002926825,3305,3305,3305,3300,1457
20230616,130100,6998118700,3305,3285,3305,3260,5200
20230616,130000,6981052440,3285,3265,3285,3250,1798
20230616,125900,6975172340,3265,3280,3280,3250,3327
20230616,125800,6964334250,3260,3270,3285,3260,1834
20230616,125700,6958346105,3265,3270,3290,3265,1090
20230616,125600,6954783965,3270,3295,3295,3270,724
20230616,125500,6952407845,3295,3295,3300,3280,451
20230616,125400,6950922980,3305,3295,3305,3275,3812
20230616,125300,6938344705,3295,3305,3310,3290,4698
20230616,125200,6922833790,3305,3280,3305,3265,9008
20230616,125100,6893167330,3280,3280,3280,3255,2673
20230616,125000,6884400775,3275,3255,3275,3240,6434
20230616,124900,6863418780,3265,3255,3265,3250,2177
20230616,124800,6856322700,3260,3255,3260,3240,1609
20230616,124700,6851097880,3250,3255,3255,3245,3531
20230616,124600,6839620335,3255,3260,3260,3255,948
20230616,124500,6836531700,3260,3255,3260,3255,3186
20230616,124400,6826160815,3255,3260,3260,3250,6049
20230616,124300,6806452640,3260,3280,3280,3260,3731
20230616,124200,6794246290,3280,3250,3280,3250,6761
20230616,124100,6772188040,3255,3255,3270,3250,7184
20230616,124000,6748795440,3250,3300,3300,3250,13581
20230616,123900,6704266555,3290,3295,3300,3290,1961
20230616,123800,6697804360,3305,3285,3310,3285,2557
20230616,123700,6689379430,3285,3300,3305,3285,3902
20230616,123600,6676522035,3295,3295,3305,3290,5660
20230616,123500,6657854830,3295,3285,3295,3280,3093
20230616,123400,6647680445,3285,3280,3295,3270,2696
20230616,123300,6638828475,3265,3265,3290,3260,12147
20230616,123200,6599049550,3265,3275,3295,3260,7883
20230616,123100,6573207460,3275,3305,3305,3270,9407
20230616,123000,6542346210,3300,3305,3315,3290,6742
20230616,122900,6520112415,3305,3310,3320,3305,3881
20230616,122800,6507260465,3305,3310,3320,3295,7241
20230616,122700,6483337200,3320,3330,3335,3285,18495
20230616,122600,6422206950,3330,3290,3335,3290,6070
20230616,122500,6402078255,3285,3350,3355,3280,23076
20230616,122400,6325507645,3355,3355,3355,3345,3904
20230616,122300,6312432090,3355,3360,3365,3355,995
20230616,122200,6309089840,3350,3345,3365,3345,4967
20230616,122100,6292443645,3345,3350,3370,3345,8254
20230616,122000,6264775225,3350,3385,3385,3350,11556
20230616,121900,6225849760,3385,3400,3400,3385,8829
20230616,121800,6195881600,3395,3390,3400,3390,4858
20230616,121700,6179372980,3385,3385,3395,3385,1703
20230616,121600,6173603205,3385,3395,3405,3385,10156
20230616,121500,6139102670,3390,3400,3410,3390,17398
20230616,121400,6079921420,3405,3385,3405,3380,20368
20230616,121300,6010725410,3390,3390,3390,3370,5903
20230616,121200,5990755315,3390,3375,3400,3375,15680
20230616,121100,5937664870,3375,3340,3380,3340,16115
20230616,121000,5883396075,3340,3330,3350,3320,6788
20230616,120900,5860776215,3330,3340,3340,3315,6202
20230616,120800,5840123805,3345,3355,3355,3335,6768
20230616,120700,5817517690,3355,3370,3375,3355,2538
20230616,120600,5808956580,3375,3340,3375,3335,10125
20230616,120500,5774934120,3360,3345,3360,3340,2240
20230616,120400,5767443680,3350,3350,3370,3340,1474
20230616,120300,5762508090,3350,3375,3375,3350,3430
20230616,120200,5751000150,3375,3380,3380,3355,6839
20230616,120100,5727935615,3375,3365,3380,3360,2633
20230616,120000,5719068615,3380,3355,3380,3330,8426
20230616,115900,5690878690,3355,3365,3375,3350,5359
20230616,115800,5672865145,3375,3385,3385,3365,4197
20230616,115700,5658711430,3385,3345,3385,3345,7895
20230616,115600,5632062500,3345,3390,3400,3335,19591
20230616,115500,5565836790,3380,3335,3380,3320,15973
20230616,115400,5512371955,3335,3350,3380,3335,7745
20230616,115300,5486441000,3380,3380,3385,3300,23026
20230616,115200,5409008285,3380,3365,3410,3355,22634
20230616,115100,5332232110,3370,3400,3410,3335,78141
20230616,115000,5067286910,3395,3395,3400,3375,44655
20230616,114900,4915878800,3395,3365,3395,3355,29428
20230616,114800,4816539015,3365,3340,3365,3335,21892
20230616,114700,4743148240,3340,3320,3340,3315,12118
20230616,114600,4702798840,3320,3320,3325,3315,3368
20230616,114500,4691607740,3320,3320,3325,3315,2991
20230616,114400,4681668645,3320,3315,3325,3310,6996
20230616,114300,4658462940,3310,3320,3325,3310,2470
20230616,114200,4650263120,3320,3325,3325,3320,1878
20230616,114100,4644022310,3325,3310,3330,3310,8127
20230616,114000,4617020690,3310,3300,3325,3300,21015
20230616,113900,4547388470,3300,3305,3305,3295,1285
20230616,113800,4543143310,3305,3300,3305,3295,6853
20230616,113700,4520532110,3300,3305,3310,3300,6005
20230616,113600,4500695055,3310,3295,3310,3290,2972
20230616,113500,4490880065,3300,3300,3300,3285,2003
20230616,113400,4484298410,3290,3285,3300,3280,6808
20230616,113300,4461858445,3285,3310,3315,3255,7188
20230616,113200,4438257945,3300,3320,3320,3300,2620
20230616,113100,4429579875,3320,3310,3325,3305,15215
20230616,113000,4379163400,3305,3290,3305,3290,7945
20230616,112900,4352950550,3290,3270,3290,3255,2818
20230616,112800,4343716350,3280,3280,3285,3280,2931
20230616,112700,4334098040,3285,3295,3300,3270,9559
20230616,112600,4302649470,3295,3280,3300,3275,10023
20230616,112500,4269656160,3280,3260,3285,3240,6181
20230616,112400,4249425290,3250,3240,3250,3220,9586
20230616,112300,4218474035,3230,3260,3260,3225,3409
20230616,112200,4207431190,3265,3275,3290,3260,7638
20230616,112100,4182400470,3275,3235,3275,3225,19686
20230616,112000,4118258895,3240,3215,3260,3215,11172
20230616,111900,4081999710,3205,3235,3235,3200,9250
20230616,111800,4052257055,3235,3255,3255,3230,4291
20230616,111700,4038356440,3255,3250,3255,3220,14888
20230616,111600,3990217105,3250,3220,3265,3180,47933
20230616,111500,3836246530,3205,3215,3235,3195,30637
20230616,111400,3737923460,3200,3285,3285,3170,42003
20230616,111300,3602139890,3270,3300,3300,3265,27822
20230616,111200,3510959895,3290,3330,3345,3280,29562
20230616,111100,3412934675,3330,3370,3375,3275,30977
20230616,111000,3309460000,3370,3320,3370,3320,41670
20230616,110900,3170106395,3320,3300,3325,3280,11133
20230616,110800,3133339830,3300,3295,3315,3290,16453
20230616,110700,3079129170,3290,3300,3310,3290,13503
20230616,110600,3034595055,3305,3350,3355,3305,28209
20230616,110500,2940714330,3350,3370,3375,3305,49506
20230616,110400,2774973085,3370,3285,3370,3240,56893
20230616,110300,2586334995,3290,3295,3300,3240,23094
20230616,110200,2510639415,3305,3350,3350,3290,79193
20230616,110100,2247033015,3350,3270,3350,3265,76171
20230616,110000,1995354255,3275,3225,3275,3210,16245
20230616,105900,1942406975,3225,3215,3225,3200,21848
20230616,105800,1872270015,3210,3275,3280,3205,29327
20230616,105700,1776906440,3265,3200,3285,3190,63418
20230616,105600,1571492070,3185,3190,3200,3150,11226
20230616,105500,1535840120,3180,3190,3195,3175,4886
20230616,105400,1520278955,3190,3195,3205,3190,28676
20230616,105300,1428542785,3195,3185,3195,3175,7952
20230616,105200,1403170770,3185,3185,3190,3155,11450
20230616,105100,1366783650,3195,3180,3195,3155,26912
20230616,105000,1280987470,3185,3160,3190,3155,25079
20230616,104900,1201319230,3155,3150,3155,3140,4724
20230616,104800,1186437880,3150,3160,3165,3150,3573
20230616,104700,1175143655,3160,3140,3165,3140,4497
20230616,104600,1160973325,3140,3125,3140,3095,5639
20230616,104500,1143397055,3125,3160,3165,3125,3194
20230616,104400,1133335015,3165,3155,3165,3155,3518
20230616,104300,1122218960,3165,3170,3170,3150,4876
20230616,104200,1106851720,3165,3160,3175,3135,8399
20230616,104100,1080272505,3160,3150,3170,3125,5694
20230616,104000,1062267655,3135,3125,3145,3115,6679
20230616,103900,1041335665,3110,3115,3130,3110,7030
20230616,103800,1019375935,3115,3135,3135,3115,2440
20230616,103700,1011744340,3135,3125,3145,3125,5192
20230616,103600,995446850,3130,3180,3195,3115,26591
20230616,103500,911498840,3165,3120,3190,3120,22830
20230616,103400,839236805,3120,3110,3130,3100,4133
20230616,103300,826346735,3110,3100,3130,3095,8598
20230616,103200,799583245,3100,3120,3150,3100,36553
20230616,103100,685014800,3120,3120,3120,3120,0
20230616,103000,685014800,3120,3120,3120,3090,8308
20230616,102900,659104200,3115,3065,3120,3065,17807
20230616,102800,603972865,3065,3070,3085,3065,2119
20230616,102700,597454375,3065,3080,3080,3065,1742
20230616,102600,592103620,3080,3060,3080,3050,5319
20230616,102500,575762260,3060,3060,3060,3060,4075
20230616,102400,563292760,3060,3075,3080,3060,1164
20230616,102300,559713845,3060,3070,3075,3060,3269
20230616,102200,549669380,3060,3070,3070,3060,1870
20230616,102100,543932635,3070,3055,3075,3055,4257
20230616,102000,530857970,3055,3050,3075,3045,10219
20230616,101900,499584000,3045,3045,3045,3045,96
20230616,101800,499291680,3045,3025,3050,3025,849
20230616,101700,496713215,3050,3035,3050,3035,5688
20230616,101600,479411735,3020,3030,3040,3020,1122
20230616,101500,476012670,3040,3025,3040,3020,1421
20230616,101400,471707090,3040,3050,3050,3025,793
20230616,101300,469297580,3055,3040,3055,3035,4877
20230616,101200,454471410,3045,3055,3055,3045,11719
20230616,101100,418722205,3035,3045,3060,3035,4176
20230616,101000,405974505,3045,3050,3055,3025,894
20230616,100900,403256815,3050,3035,3060,3020,2395
20230616,100800,395986250,3035,3010,3060,3010,13107
20230616,100700,356238115,3010,2980,3010,2980,13667
20230616,100600,315335125,2990,2985,2990,2985,4223
20230616,100500,302710865,2985,2985,2990,2985,407
20230616,100400,301495465,2985,2995,3000,2985,2427
20230616,100300,294223450,3000,2965,3040,2965,39462
20230616,100200,176352400,2960,2965,2965,2950,5185
20230616,100100,161011115,2965,2965,2970,2965,6189
20230616,100000,142655300,2960,2955,2960,2955,3000
20230616,095900,133776540,2955,2945,2960,2930,4735
20230616,095800,119771115,2950,2930,2950,2930,1580
20230616,095700,115126855,2935,2935,2935,2935,0
20230616,095600,115126855,2935,2920,2935,2920,3000
20230616,095500,106335050,2910,2920,2920,2910,3001
20230616,095400,97572140,2915,2920,2920,2910,520
20230616,095300,96057240,2920,2920,2945,2915,3143
20230616,095200,86817960,2925,2925,2925,2925,0
20230616,095100,86817960,2925,2925,2925,2925,20
20230616,095000,86759460,2920,2915,2930,2915,1735
20230616,094900,81691945,2910,2915,2915,2910,774
20230616,094800,79438735,2915,2905,2915,2905,1442
20230616,094700,75249405,2900,2900,2910,2900,1050
20230616,094600,72198090,2905,2895,2905,2895,1300
20230616,094500,68425890,2900,2900,2900,2900,0
20230616,094400,68425890,2900,2900,2900,2900,1925
20230616,094300,62843390,2905,2905,2905,2905,500
20230616,094200,61390890,2905,2905,2905,2905,529
20230616,094100,59854145,2905,2905,2905,2900,1894
20230616,094000,54355530,2905,2905,2910,2905,594
20230616,093900,52629400,2905,2890,2905,2890,2195
20230616,093800,46269125,2880,2880,2880,2880,311
20230616,093700,45373445,2890,2895,2900,2885,1566
20230616,093600,40844085,2885,2880,2885,2880,1965
20230616,093500,35175510,2880,2880,2880,2880,12
20230616,093400,35140950,2870,2875,2875,2870,1007
20230616,093300,32246510,2880,2880,2885,2880,87
20230616,093200,31995945,2885,2885,2885,2885,1
20230616,093100,31993060,2880,2885,2895,2880,588
20230616,093000,30298070,2885,2885,2885,2885,194
20230616,092900,29738380,2880,2875,2880,2875,291
20230616,092800,28901705,2875,2870,2875,2870,32
20230616,092700,28809815,2870,2870,2870,2870,790
20230616,092600,26542515,2870,2870,2870,2870,30
20230616,092500,26456415,2870,2870,2870,2870,2
20230616,092400,26450675,2870,2870,2870,2870,1
20230616,092300,26447805,2850,2850,2850,2850,610
20230616,092200,24709305,2885,2885,2885,2885,103
20230616,092100,24412150,2885,2885,2885,2885,1
20230616,092000,24409265,2845,2845,2895,2845,3003
20230616,091900,15807835,2850,2850,2850,2850,0
20230616,091800,15807835,2850,2850,2850,2850,25
20230616,091700,15736585,2850,2850,2850,2850,0
20230616,091600,15736585,2850,2850,2850,2845,101
20230616,091500,15448780,2830,2825,2830,2825,263
20230616,091400,14705740,2835,2835,2835,2835,483
20230616,091300,13336435,2820,2835,2835,2820,1017
20230616,091200,10457740,2835,2835,2835,2835,9
20230616,091100,10432225,2830,2830,2830,2830,243
20230616,091000,9744535,2820,2820,2820,2820,0
20230616,090900,9744535,2820,2820,2825,2820,1065
20230616,090800,6738925,2810,2810,2810,2810,37
20230616,090700,6634955,2820,2810,2820,2810,161
20230616,090600,6181175,2810,2810,2810,2810,179
20230616,090500,5678185,2815,2815,2815,2815,0
20230616,090400,5678185,2815,2820,2825,2815,255
20230616,090300,4958695,2825,2825,2825,2825,699
20230616,090200,2984020,2825,2825,2825,2825,0
20230616,090100,2984020,2825,2840,2840,2825,891
20230616,090000,462920,2840,2840,2840,2840,163