KissMeData/045300/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184700,1441331590,4735,4735,4735,4735,6488
20230616,184600,1441331590,4735,4735,4735,4735,0
20230616,184500,1441331590,4735,4735,4735,4735,0
20230616,184400,1441331590,4735,4735,4735,4735,0
20230616,184300,1441331590,4735,4735,4735,4735,0
20230616,184200,1441331590,4735,4735,4735,4735,0
20230616,184100,1441331590,4735,4735,4735,4735,0
20230616,184000,1441331590,4735,4735,4735,4735,0
20230616,183900,1441331590,4735,4735,4735,4735,0
20230616,183800,1441331590,4735,4735,4735,4735,0
20230616,183700,1441331590,4735,4735,4735,4735,0
20230616,183600,1441331590,4735,4735,4735,4735,0
20230616,183500,1441331590,4735,4735,4735,4735,0
20230616,183400,1441331590,4735,4735,4735,4735,0
20230616,183300,1441331590,4735,4735,4735,4735,0
20230616,183200,1441331590,4735,4735,4735,4735,0
20230616,183100,1441331590,4735,4735,4735,4735,0
20230616,183000,1441331590,4735,4735,4735,4735,0
20230616,182900,1441331590,4735,4735,4735,4735,0
20230616,182800,1441331590,4735,4735,4735,4735,0
20230616,182700,1441331590,4735,4735,4735,4735,0
20230616,182600,1441331590,4735,4735,4735,4735,0
20230616,182500,1441331590,4735,4735,4735,4735,0
20230616,182400,1441331590,4735,4735,4735,4735,0
20230616,182300,1441331590,4735,4735,4735,4735,0
20230616,182200,1441331590,4735,4735,4735,4735,0
20230616,182100,1441331590,4735,4735,4735,4735,0
20230616,182000,1441331590,4735,4735,4735,4735,0
20230616,181900,1441331590,4735,4735,4735,4735,0
20230616,181800,1441331590,4735,4735,4735,4735,0
20230616,181700,1441331590,4735,4735,4735,4735,6488
20230616,181600,1441331590,4735,4735,4735,4735,0
20230616,181500,1441331590,4735,4735,4735,4735,0
20230616,181400,1441331590,4735,4735,4735,4735,0
20230616,181300,1441331590,4735,4735,4735,4735,0
20230616,181200,1441331590,4735,4735,4735,4735,0
20230616,181100,1441331590,4735,4735,4735,4735,0
20230616,181000,1441331590,4735,4735,4735,4735,0
20230616,180900,1441331590,4735,4735,4735,4735,0
20230616,180800,1441331590,4735,4735,4735,4735,0
20230616,180700,1441331590,4735,4735,4735,4735,0
20230616,180600,1441331590,4735,4735,4735,4735,0
20230616,180500,1441331590,4735,4735,4735,4735,0
20230616,180400,1441331590,4735,4735,4735,4735,0
20230616,180300,1441331590,4735,4735,4735,4735,0
20230616,180200,1441331590,4735,4735,4735,4735,0
20230616,180100,1441331590,4735,4735,4735,4735,0
20230616,180000,1441331590,4735,4735,4735,4735,0
20230616,175900,1441331590,4735,4735,4735,4735,0
20230616,175800,1441331590,4735,4735,4735,4735,0
20230616,175700,1441331590,4735,4735,4735,4735,0
20230616,175600,1441331590,4735,4735,4735,4735,0
20230616,175500,1441331590,4735,4735,4735,4735,0
20230616,175400,1441331590,4735,4735,4735,4735,0
20230616,175300,1441331590,4735,4735,4735,4735,0
20230616,175200,1441331590,4735,4735,4735,4735,0
20230616,175100,1441331590,4735,4735,4735,4735,0
20230616,175000,1441331590,4735,4735,4735,4735,0
20230616,174900,1441331590,4735,4735,4735,4735,0
20230616,174800,1441331590,4735,4735,4735,4735,0
20230616,174700,1441331590,4735,4735,4735,4735,6488
20230616,174600,1441331590,4735,4735,4735,4735,0
20230616,174500,1441331590,4735,4735,4735,4735,0
20230616,174400,1441331590,4735,4735,4735,4735,0
20230616,174300,1441331590,4735,4735,4735,4735,0
20230616,174200,1441331590,4735,4735,4735,4735,0
20230616,174100,1441331590,4735,4735,4735,4735,0
20230616,174000,1441331590,4735,4735,4735,4735,0
20230616,173900,1441331590,4735,4735,4735,4735,0
20230616,173800,1441331590,4735,4735,4735,4735,0
20230616,173700,1441331590,4735,4735,4735,4735,0
20230616,173600,1441331590,4735,4735,4735,4735,0
20230616,173500,1441331590,4735,4735,4735,4735,0
20230616,173400,1441331590,4735,4735,4735,4735,0
20230616,173300,1441331590,4735,4735,4735,4735,0
20230616,173200,1441331590,4735,4735,4735,4735,0
20230616,173100,1441331590,4735,4735,4735,4735,0
20230616,173000,1441331590,4735,4735,4735,4735,0
20230616,172900,1441331590,4735,4735,4735,4735,0
20230616,172800,1441331590,4735,4735,4735,4735,0
20230616,172700,1441331590,4735,4735,4735,4735,0
20230616,172600,1441331590,4735,4735,4735,4735,0
20230616,172500,1441331590,4735,4735,4735,4735,0
20230616,172400,1441331590,4735,4735,4735,4735,0
20230616,172300,1441331590,4735,4735,4735,4735,0
20230616,172200,1441331590,4735,4735,4735,4735,0
20230616,172100,1441331590,4735,4735,4735,4735,0
20230616,172000,1441331590,4735,4735,4735,4735,0
20230616,171900,1441331590,4735,4735,4735,4735,0
20230616,171800,1441331590,4735,4735,4735,4735,0
20230616,171700,1441331590,4735,4735,4735,4735,6488
20230616,171600,1441331590,4735,4735,4735,4735,0
20230616,171500,1441331590,4735,4735,4735,4735,0
20230616,171400,1441331590,4735,4735,4735,4735,0
20230616,171300,1441331590,4735,4735,4735,4735,0
20230616,171200,1441331590,4735,4735,4735,4735,0
20230616,171100,1441331590,4735,4735,4735,4735,0
20230616,171000,1441331590,4735,4735,4735,4735,0
20230616,170900,1441331590,4735,4735,4735,4735,0
20230616,170800,1441331590,4735,4735,4735,4735,0
20230616,170700,1441331590,4735,4735,4735,4735,0
20230616,170600,1441331590,4735,4735,4735,4735,0
20230616,170500,1441331590,4735,4735,4735,4735,0
20230616,170400,1441331590,4735,4735,4735,4735,0
20230616,170300,1441331590,4735,4735,4735,4735,0
20230616,170200,1441331590,4735,4735,4735,4735,0
20230616,170100,1441331590,4735,4735,4735,4735,0
20230616,170000,1441331590,4735,4735,4735,4735,0
20230616,165900,1441331590,4735,4735,4735,4735,0
20230616,165800,1441331590,4735,4735,4735,4735,0
20230616,165700,1441331590,4735,4735,4735,4735,0
20230616,165600,1441331590,4735,4735,4735,4735,0
20230616,165500,1441331590,4735,4735,4735,4735,0
20230616,165400,1441331590,4735,4735,4735,4735,0
20230616,165300,1441331590,4735,4735,4735,4735,0
20230616,165200,1441331590,4735,4735,4735,4735,0
20230616,165100,1441331590,4735,4735,4735,4735,0
20230616,165000,1441331590,4735,4735,4735,4735,0
20230616,164900,1441331590,4735,4735,4735,4735,0
20230616,164800,1441331590,4735,4735,4735,4735,0
20230616,164700,1441331590,4735,4735,4735,4735,6488
20230616,164600,1441331590,4735,4735,4735,4735,0
20230616,164500,1441331590,4735,4735,4735,4735,0
20230616,164400,1441331590,4735,4735,4735,4735,0
20230616,164300,1441331590,4735,4735,4735,4735,0
20230616,164200,1441331590,4735,4735,4735,4735,0
20230616,164100,1441331590,4735,4735,4735,4735,0
20230616,164000,1441331590,4735,4735,4735,4735,0
20230616,163900,1441331590,4735,4735,4735,4735,0
20230616,163800,1441331590,4735,4735,4735,4735,0
20230616,163700,1441331590,4735,4735,4735,4735,0
20230616,163600,1441331590,4735,4735,4735,4735,0
20230616,163500,1441331590,4735,4735,4735,4735,0
20230616,163400,1441331590,4735,4735,4735,4735,0
20230616,163300,1441331590,4735,4735,4735,4735,0
20230616,163200,1441331590,4735,4735,4735,4735,0
20230616,163100,1441331590,4735,4735,4735,4735,0
20230616,163000,1441331590,4735,4735,4735,4735,0
20230616,162900,1441331590,4735,4735,4735,4735,0
20230616,162800,1441331590,4735,4735,4735,4735,0
20230616,162700,1441331590,4735,4735,4735,4735,0
20230616,162600,1441331590,4735,4735,4735,4735,0
20230616,162500,1441331590,4735,4735,4735,4735,0
20230616,162400,1441331590,4735,4735,4735,4735,0
20230616,162300,1441331590,4735,4735,4735,4735,0
20230616,162200,1441331590,4735,4735,4735,4735,0
20230616,162100,1441331590,4735,4735,4735,4735,0
20230616,162000,1441331590,4735,4735,4735,4735,0
20230616,161900,1441331590,4735,4735,4735,4735,0
20230616,161800,1441331590,4735,4735,4735,4735,0
20230616,161700,1441331590,4735,4735,4735,4735,6488
20230616,161600,1441331590,4735,4735,4735,4735,0
20230616,161500,1441331590,4735,4735,4735,4735,0
20230616,161400,1441331590,4735,4735,4735,4735,0
20230616,161300,1441331590,4735,4735,4735,4735,0
20230616,161200,1441331590,4735,4735,4735,4735,0
20230616,161100,1441331590,4735,4735,4735,4735,0
20230616,161000,1441331590,4735,4735,4735,4735,0
20230616,160900,1441331590,4735,4735,4735,4735,0
20230616,160800,1441331590,4735,4735,4735,4735,0
20230616,160700,1441331590,4735,4735,4735,4735,0
20230616,160600,1441331590,4735,4735,4735,4735,0
20230616,160500,1441331590,4735,4735,4735,4735,0
20230616,160400,1441331590,4735,4735,4735,4735,0
20230616,160300,1441331590,4735,4735,4735,4735,0
20230616,160200,1441331590,4735,4735,4735,4735,0
20230616,160100,1441331590,4735,4735,4735,4735,0
20230616,160000,1441331590,4735,4735,4735,4735,0
20230616,155900,1441331590,4735,4735,4735,4735,0
20230616,155800,1441331590,4735,4735,4735,4735,0
20230616,155700,1441331590,4735,4735,4735,4735,0
20230616,155600,1441331590,4735,4735,4735,4735,0
20230616,155500,1441331590,4735,4735,4735,4735,0
20230616,155400,1441331590,4735,4735,4735,4735,0
20230616,155300,1441331590,4735,4735,4735,4735,0
20230616,155200,1441331590,4735,4735,4735,4735,0
20230616,155100,1441331590,4735,4735,4735,4735,0
20230616,155000,1441331590,4735,4735,4735,4735,0
20230616,154900,1441331590,4735,4735,4735,4735,0
20230616,154800,1441331590,4735,4735,4735,4735,0
20230616,154700,1441331590,4735,4735,4735,4735,6488
20230616,154600,1441331590,4735,4735,4735,4735,0
20230616,154500,1441331590,4735,4735,4735,4735,0
20230616,154400,1441331590,4735,4735,4735,4735,0
20230616,154300,1441331590,4735,4735,4735,4735,0
20230616,154200,1441331590,4735,4735,4735,4735,0
20230616,154100,1441331590,4735,4735,4735,4735,0
20230616,154000,1441331590,4735,4735,4735,4735,0
20230616,153900,1441331590,4735,4735,4735,4735,0
20230616,153800,1441331590,4735,4735,4735,4735,0
20230616,153700,1441331590,4735,4735,4735,4735,0
20230616,153600,1441331590,4735,4735,4735,4735,0
20230616,153500,1441331590,4735,4735,4735,4735,0
20230616,153400,1441331590,4735,4735,4735,4735,0
20230616,153300,1441331590,4735,4735,4735,4735,0
20230616,153200,1441331590,4735,4735,4735,4735,0
20230616,153100,1441331590,4735,4735,4735,4735,0
20230616,153000,1441331590,4735,4735,4735,4735,6488
20230616,152900,1410610910,4760,4760,4760,4760,0
20230616,152800,1410610910,4760,4760,4760,4760,0
20230616,152700,1410610910,4760,4760,4760,4760,0
20230616,152600,1410610910,4760,4760,4760,4760,0
20230616,152500,1410610910,4760,4760,4760,4760,0
20230616,152400,1410610910,4760,4760,4760,4760,0
20230616,152300,1410610910,4760,4760,4760,4760,0
20230616,152200,1410610910,4760,4760,4760,4760,0
20230616,152100,1410610910,4760,4760,4760,4760,0
20230616,152000,1410610910,4760,4760,4760,4760,0
20230616,151900,1410610910,4760,4760,4765,4755,5312
20230616,151800,1385300850,4760,4775,4775,4760,6442
20230616,151700,1354583625,4775,4775,4780,4775,415
20230616,151600,1352601620,4775,4775,4775,4775,168
20230616,151500,1351799420,4775,4780,4780,4775,796
20230616,151400,1347996980,4780,4785,4785,4780,3793
20230616,151300,1329852125,4790,4790,4790,4790,0
20230616,151200,1329852125,4790,4790,4790,4790,188
20230616,151100,1328951605,4795,4795,4795,4795,10
20230616,151000,1328903655,4795,4795,4795,4795,50
20230616,150900,1328663905,4790,4790,4790,4790,946
20230616,150800,1324132565,4790,4790,4790,4790,0
20230616,150700,1324132565,4790,4790,4795,4790,1952
20230616,150600,1314782460,4790,4795,4795,4790,162
20230616,150500,1314005960,4790,4795,4795,4790,122
20230616,150400,1313421110,4795,4795,4795,4795,0
20230616,150300,1313421110,4795,4795,4795,4795,8
20230616,150200,1313382750,4785,4795,4795,4785,189
20230616,150100,1312478140,4795,4795,4795,4795,26
20230616,150000,1312353470,4790,4790,4790,4790,0
20230616,145900,1312353470,4790,4790,4790,4790,10
20230616,145800,1312305570,4785,4785,4785,4785,2
20230616,145700,1312296000,4785,4785,4785,4785,0
20230616,145600,1312296000,4785,4785,4785,4785,0
20230616,145500,1312296000,4785,4785,4785,4785,89
20230616,145400,1311870135,4785,4790,4790,4785,277
20230616,145300,1310544665,4795,4795,4795,4795,20
20230616,145200,1310448765,4795,4795,4795,4795,5
20230616,145100,1310424790,4785,4785,4785,4785,11
20230616,145000,1310372155,4785,4785,4785,4785,652
20230616,144900,1307252335,4785,4785,4785,4785,0
20230616,144800,1307252335,4785,4785,4785,4785,0
20230616,144700,1307252335,4785,4785,4785,4785,0
20230616,144600,1307252335,4785,4785,4785,4785,16
20230616,144500,1307175775,4785,4795,4795,4785,262
20230616,144400,1305921265,4795,4795,4795,4795,320
20230616,144300,1304386865,4795,4790,4795,4790,178
20230616,144200,1303533530,4795,4795,4795,4795,10
20230616,144100,1303485580,4790,4790,4790,4790,2
20230616,144000,1303476000,4795,4795,4795,4795,0
20230616,143900,1303476000,4795,4795,4795,4795,0
20230616,143800,1303476000,4795,4785,4795,4785,356
20230616,143700,1301770730,4790,4790,4790,4790,8
20230616,143600,1301732410,4790,4790,4790,4790,50
20230616,143500,1301492910,4785,4785,4785,4785,0
20230616,143400,1301492910,4785,4795,4795,4785,1075
20230616,143300,1296347730,4795,4795,4795,4795,0
20230616,143200,1296347730,4795,4795,4795,4795,0
20230616,143100,1296347730,4795,4795,4795,4795,0
20230616,143000,1296347730,4795,4795,4795,4795,0
20230616,142900,1296347730,4795,4795,4795,4795,0
20230616,142800,1296347730,4795,4795,4795,4795,0
20230616,142700,1296347730,4795,4790,4795,4785,609
20230616,142600,1293433425,4785,4785,4785,4785,0
20230616,142500,1293433425,4785,4800,4800,4785,946
20230616,142400,1288902865,4800,4800,4800,4800,0
20230616,142300,1288902865,4800,4800,4800,4800,13
20230616,142200,1288840465,4810,4810,4810,4810,0
20230616,142100,1288840465,4810,4810,4810,4810,289
20230616,142000,1287450375,4800,4800,4800,4800,58
20230616,141900,1287171975,4805,4805,4805,4805,0
20230616,141800,1287171975,4805,4805,4805,4805,248
20230616,141700,1285980335,4805,4805,4805,4805,0
20230616,141600,1285980335,4805,4805,4805,4805,356
20230616,141500,1284269755,4810,4810,4810,4810,1
20230616,141400,1284264945,4810,4810,4810,4810,9
20230616,141300,1284221655,4805,4805,4805,4805,10
20230616,141200,1284173605,4805,4800,4805,4800,10
20230616,141100,1284125580,4800,4800,4800,4800,155
20230616,141000,1283381580,4800,4800,4800,4800,1
20230616,140900,1283376780,4800,4800,4800,4800,0
20230616,140800,1283376780,4800,4800,4800,4800,50
20230616,140700,1283136780,4785,4785,4785,4785,165
20230616,140600,1282347255,4785,4790,4790,4785,7049
20230616,140500,1248610960,4790,4795,4795,4790,258
20230616,140400,1247374115,4795,4795,4795,4795,101
20230616,140300,1246889820,4795,4795,4795,4795,217
20230616,140200,1245849305,4795,4795,4795,4795,0
20230616,140100,1245849305,4795,4795,4795,4795,233
20230616,140000,1244732070,4795,4795,4795,4795,0
20230616,135900,1244732070,4795,4795,4795,4795,549
20230616,135800,1242099615,4805,4805,4805,4805,2452
20230616,135700,1230317755,4805,4805,4805,4805,0
20230616,135600,1230317755,4805,4805,4805,4795,3329
20230616,135500,1214349905,4805,4805,4805,4805,11
20230616,135400,1214297050,4805,4805,4805,4805,42
20230616,135300,1214095240,4805,4805,4805,4805,1006
20230616,135200,1209261410,4810,4810,4810,4805,106
20230616,135100,1208751570,4810,4810,4810,4810,7
20230616,135000,1208717900,4815,4815,4815,4815,20
20230616,134900,1208621600,4810,4810,4810,4810,4
20230616,134800,1208602360,4810,4810,4810,4810,41
20230616,134700,1208405150,4810,4810,4810,4810,84
20230616,134600,1208001110,4815,4810,4815,4810,1004
20230616,134500,1203166870,4810,4810,4810,4810,45
20230616,134400,1202950420,4810,4805,4810,4805,48
20230616,134300,1202719655,4805,4805,4805,4805,567
20230616,134200,1199995220,4805,4805,4805,4805,61
20230616,134100,1199702115,4805,4805,4805,4805,82
20230616,134000,1199308105,4805,4805,4805,4805,87
20230616,133900,1198890070,4810,4810,4810,4810,2
20230616,133800,1198880450,4810,4815,4815,4810,57
20230616,133700,1198606110,4815,4815,4815,4815,7
20230616,133600,1198572405,4815,4820,4820,4815,204
20230616,133500,1197589160,4820,4820,4820,4820,0
20230616,133400,1197589160,4820,4820,4820,4820,3
20230616,133300,1197574700,4820,4820,4820,4820,4
20230616,133200,1197555420,4820,4820,4825,4820,101
20230616,133100,1197068150,4820,4820,4820,4820,7
20230616,133000,1197034410,4820,4830,4830,4820,196
20230616,132900,1196088690,4830,4825,4830,4825,5
20230616,132800,1196064560,4825,4820,4825,4820,110
20230616,132700,1195533840,4820,4820,4820,4820,0
20230616,132600,1195533840,4820,4820,4820,4820,180
20230616,132500,1194666240,4820,4815,4820,4815,122
20230616,132400,1194078315,4810,4810,4810,4810,0
20230616,132300,1194078315,4810,4810,4810,4810,5
20230616,132200,1194054265,4810,4810,4810,4810,15
20230616,132100,1193982115,4800,4800,4800,4800,0
20230616,132000,1193982115,4800,4800,4800,4800,500
20230616,131900,1191582115,4800,4805,4805,4800,2000
20230616,131800,1181982090,4800,4800,4800,4800,0
20230616,131700,1181982090,4800,4800,4800,4800,60
20230616,131600,1181694090,4800,4800,4800,4800,0
20230616,131500,1181694090,4800,4800,4800,4795,45
20230616,131400,1181478095,4795,4795,4795,4795,1
20230616,131300,1181473300,4790,4790,4790,4790,0
20230616,131200,1181473300,4790,4790,4790,4790,0
20230616,131100,1181473300,4790,4790,4790,4790,30
20230616,131000,1181329600,4790,4790,4790,4790,0
20230616,130900,1181329600,4790,4790,4790,4790,0
20230616,130800,1181329600,4790,4790,4790,4790,1
20230616,130700,1181324810,4785,4815,4815,4785,2
20230616,130600,1181315210,4790,4790,4790,4790,0
20230616,130500,1181315210,4790,4790,4790,4790,2239
20230616,130400,1170590400,4790,4800,4800,4790,2356
20230616,130300,1159282040,4800,4810,4810,4800,2005
20230616,130200,1149653690,4810,4810,4810,4810,0
20230616,130100,1149653690,4810,4810,4810,4810,20
20230616,130000,1149557490,4805,4805,4805,4805,176
20230616,125900,1148711810,4805,4805,4805,4805,0
20230616,125800,1148711810,4805,4820,4820,4805,47
20230616,125700,1148485885,4820,4825,4825,4820,92
20230616,125600,1148042420,4835,4835,4835,4835,141
20230616,125500,1147360685,4810,4810,4810,4810,0
20230616,125400,1147360685,4810,4810,4810,4810,0
20230616,125300,1147360685,4810,4825,4825,4805,4604
20230616,125200,1125191860,4830,4830,4830,4830,1160
20230616,125100,1119589060,4835,4835,4835,4835,200
20230616,125000,1118622060,4835,4835,4835,4835,637
20230616,124900,1115542165,4840,4840,4840,4840,186
20230616,124800,1114641925,4840,4840,4840,4840,0
20230616,124700,1114641925,4840,4840,4840,4840,0
20230616,124600,1114641925,4840,4845,4845,4840,1726
20230616,124500,1106279480,4845,4845,4845,4845,0
20230616,124400,1106279480,4845,4845,4845,4845,20
20230616,124300,1106182580,4835,4835,4835,4835,0
20230616,124200,1106182580,4835,4835,4835,4835,0
20230616,124100,1106182580,4835,4835,4835,4835,0
20230616,124000,1106182580,4835,4845,4845,4835,914
20230616,123900,1101757910,4850,4850,4850,4850,0
20230616,123800,1101757910,4850,4850,4850,4850,22
20230616,123700,1101651210,4850,4850,4850,4850,9
20230616,123600,1101607560,4850,4850,4850,4850,69
20230616,123500,1101272910,4850,4850,4850,4850,313
20230616,123400,1099754860,4850,4850,4850,4850,0
20230616,123300,1099754860,4850,4850,4850,4850,2
20230616,123200,1099745160,4860,4860,4860,4860,0
20230616,123100,1099745160,4860,4865,4865,4860,201
20230616,123000,1098768250,4860,4855,4860,4855,927
20230616,122900,1094263530,4850,4850,4850,4850,281
20230616,122800,1092900680,4850,4855,4855,4850,1631
20230616,122700,1084987780,4850,4850,4850,4850,2
20230616,122600,1084978080,4850,4850,4850,4850,0
20230616,122500,1084978080,4850,4850,4850,4850,143
20230616,122400,1084284530,4850,4850,4850,4850,0
20230616,122300,1084284530,4850,4850,4850,4850,0
20230616,122200,1084284530,4850,4850,4850,4850,0
20230616,122100,1084284530,4850,4850,4850,4850,66
20230616,122000,1083964430,4845,4845,4845,4845,158
20230616,121900,1083198920,4840,4845,4845,4840,132
20230616,121800,1082559830,4840,4840,4840,4840,0
20230616,121700,1082559830,4840,4840,4840,4840,0
20230616,121600,1082559830,4840,4845,4845,4840,140
20230616,121500,1081882215,4840,4840,4840,4840,0
20230616,121400,1081882215,4840,4840,4840,4840,0
20230616,121300,1081882215,4840,4835,4840,4835,5
20230616,121200,1081858020,4860,4860,4860,4860,293
20230616,121100,1080434040,4875,4860,4875,4860,1160
20230616,121000,1074794835,4845,4845,4845,4845,1
20230616,120900,1074789990,4860,4860,4860,4860,48
20230616,120800,1074556710,4860,4860,4860,4860,50
20230616,120700,1074313710,4870,4875,4875,4870,558
20230616,120600,1071596240,4870,4835,4870,4835,3515
20230616,120500,1054501060,4835,4835,4835,4835,0
20230616,120400,1054501060,4835,4850,4850,4835,143
20230616,120300,1053807720,4850,4840,4850,4840,1020
20230616,120200,1048862640,4840,4840,4840,4840,8
20230616,120100,1048823920,4840,4840,4840,4840,571
20230616,120000,1046060280,4835,4835,4835,4835,6
20230616,115900,1046031270,4835,4835,4835,4835,663
20230616,115800,1042825665,4835,4835,4835,4835,500
20230616,115700,1040408165,4835,4835,4835,4835,288
20230616,115600,1039015685,4840,4840,4840,4840,0
20230616,115500,1039015685,4840,4840,4840,4840,400
20230616,115400,1037079685,4845,4850,4850,4845,404
20230616,115300,1035121805,4845,4845,4845,4845,451
20230616,115200,1032936710,4845,4850,4850,4845,290
20230616,115100,1031530970,4850,4855,4855,4850,905
20230616,115000,1027140695,4855,4855,4855,4855,382
20230616,114900,1025286085,4855,4855,4855,4855,0
20230616,114800,1025286085,4855,4855,4855,4855,55
20230616,114700,1025019060,4855,4855,4855,4855,10
20230616,114600,1024970510,4855,4860,4860,4855,2551
20230616,114500,1012584340,4860,4860,4860,4860,15
20230616,114400,1012511440,4860,4860,4865,4860,115
20230616,114300,1011952535,4860,4865,4865,4860,469
20230616,114200,1009670855,4865,4865,4865,4865,10
20230616,114100,1009622205,4870,4870,4870,4870,0
20230616,114000,1009622205,4870,4870,4870,4870,136
20230616,113900,1008959885,4870,4870,4870,4870,10
20230616,113800,1008911185,4875,4860,4875,4860,938
20230616,113700,1004344020,4855,4855,4855,4855,0
20230616,113600,1004344020,4855,4860,4860,4855,9
20230616,113500,1004300320,4855,4855,4860,4855,235
20230616,113400,1003159280,4850,4850,4850,4850,0
20230616,113300,1003159280,4850,4870,4870,4850,734
20230616,113200,999587590,4870,4850,4870,4850,1820
20230616,113100,990743730,4850,4850,4850,4850,550
20230616,113000,988076230,4840,4860,4860,4840,709
20230616,112900,984639840,4860,4850,4860,4840,2530
20230616,112800,972381140,4845,4850,4850,4845,1184
20230616,112700,966642160,4865,4865,4865,4865,0
20230616,112600,966642160,4865,4865,4865,4865,50
20230616,112500,966398910,4870,4870,4870,4870,652
20230616,112400,963223670,4870,4860,4870,4855,433
20230616,112300,961120995,4855,4860,4860,4845,1107
20230616,112200,955748415,4860,4860,4860,4855,438
20230616,112100,953620100,4860,4860,4860,4860,62
20230616,112000,953318780,4860,4860,4860,4860,173
20230616,111900,952478000,4860,4870,4870,4860,386
20230616,111800,950599945,4870,4875,4875,4870,904
20230616,111700,946194450,4875,4875,4875,4875,9
20230616,111600,946150575,4885,4885,4885,4885,0
20230616,111500,946150575,4885,4875,4885,4875,423
20230616,111400,944086600,4890,4890,4890,4880,301
20230616,111300,942616210,4890,4890,4890,4890,0
20230616,111200,942616210,4890,4865,4890,4855,560
20230616,111100,939894980,4855,4870,4875,4855,930
20230616,111000,935371230,4870,4880,4880,4870,1098
20230616,110900,930018340,4880,4875,4900,4875,3025
20230616,110800,915219695,4875,4890,4890,4875,2217
20230616,110700,904398570,4895,4905,4910,4895,2855
20230616,110600,890410270,4915,4905,4920,4895,5269
20230616,110500,864582725,4910,4905,4910,4905,1191
20230616,110400,858737120,4910,4905,4910,4905,308
20230616,110300,857225390,4900,4905,4910,4900,3929
20230616,110200,837952965,4895,4885,4905,4885,2759
20230616,110100,824449535,4885,4895,4895,4885,3199
20230616,110000,808808120,4895,4895,4895,4880,2326
20230616,105900,797436295,4895,4905,4910,4885,5610
20230616,105800,769934270,4905,4855,4905,4855,17116
20230616,105700,686271375,4855,4860,4865,4850,2042
20230616,105600,676349995,4860,4835,4865,4835,6076
20230616,105500,646848040,4835,4830,4835,4830,96
20230616,105400,646383885,4835,4835,4835,4835,2
20230616,105300,646374215,4830,4830,4830,4825,945
20230616,105200,641811925,4825,4825,4825,4825,302
20230616,105100,640354775,4820,4825,4825,4815,1115
20230616,105000,634976000,4815,4815,4815,4815,284
20230616,104900,633608540,4815,4815,4815,4815,1
20230616,104800,633603725,4815,4815,4825,4810,81
20230616,104700,633213245,4810,4810,4810,4810,0
20230616,104600,633213245,4810,4810,4810,4810,107
20230616,104500,632698575,4805,4805,4805,4805,1
20230616,104400,632693770,4805,4805,4810,4805,605
20230616,104300,629786740,4800,4800,4800,4800,0
20230616,104200,629786740,4800,4810,4840,4800,3272
20230616,104100,613966075,4810,4810,4810,4810,0
20230616,104000,613966075,4810,4810,4810,4810,0
20230616,103900,613966075,4810,4785,4810,4785,2274
20230616,103800,603055800,4785,4800,4800,4785,502
20230616,103700,600646230,4780,4780,4780,4780,0
20230616,103600,600646230,4780,4795,4795,4780,1676
20230616,103500,592620355,4780,4780,4780,4780,265
20230616,103400,591353655,4775,4780,4780,4775,610
20230616,103300,588440875,4775,4770,4775,4770,101
20230616,103200,587959100,4790,4790,4790,4790,0
20230616,103100,587959100,4790,4790,4790,4790,270
20230616,103000,586665800,4790,4790,4790,4790,470
20230616,102900,584414500,4790,4795,4795,4790,466
20230616,102800,582182250,4795,4790,4795,4790,124
20230616,102700,581588285,4795,4795,4800,4795,966
20230616,102600,576956015,4800,4800,4800,4795,236
20230616,102500,575823415,4795,4790,4795,4790,1093
20230616,102400,570582485,4795,4790,4795,4790,688
20230616,102300,567286840,4790,4790,4795,4790,2143
20230616,102200,557021805,4790,4780,4795,4780,3261
20230616,102100,541389615,4795,4785,4795,4785,574
20230616,102000,538642395,4785,4785,4785,4785,377
20230616,101900,536838450,4785,4780,4785,4780,219
20230616,101800,535791555,4785,4780,4785,4780,348
20230616,101700,534127860,4780,4780,4780,4780,101
20230616,101600,533645080,4780,4785,4785,4780,270
20230616,101500,532354230,4785,4780,4785,4780,1681
20230616,101400,524314130,4780,4755,4780,4755,3000
20230616,101300,510003230,4755,4755,4755,4755,3
20230616,101200,509988965,4755,4750,4755,4745,913
20230616,101100,505654340,4755,4750,4765,4750,830
20230616,101000,501703230,4750,4735,4750,4735,4059
20230616,100900,482458700,4735,4735,4735,4735,4
20230616,100800,482439760,4730,4730,4730,4730,141
20230616,100700,481772830,4735,4735,4735,4735,0
20230616,100600,481772830,4735,4735,4735,4735,50
20230616,100500,481536080,4735,4735,4735,4735,0
20230616,100400,481536080,4735,4730,4735,4730,401
20230616,100300,479639345,4730,4730,4730,4730,1
20230616,100200,479634615,4725,4725,4725,4725,1
20230616,100100,479629890,4725,4725,4725,4725,252
20230616,100000,478439190,4725,4725,4725,4725,500
20230616,095900,476076690,4720,4720,4720,4720,0
20230616,095800,476076690,4720,4720,4720,4720,0
20230616,095700,476076690,4720,4720,4720,4720,1
20230616,095600,476071970,4715,4715,4715,4715,1
20230616,095500,476067255,4715,4720,4725,4715,2512
20230616,095400,464200125,4725,4740,4740,4725,1179
20230616,095300,458628590,4725,4725,4725,4725,20
20230616,095200,458534090,4730,4730,4730,4730,0
20230616,095100,458534090,4730,4730,4730,4730,1164
20230616,095000,453028370,4740,4730,4740,4730,1157
20230616,094900,447544560,4730,4730,4730,4730,0
20230616,094800,447544560,4730,4730,4730,4730,1000
20230616,094700,442814560,4730,4730,4730,4730,268
20230616,094600,441546920,4730,4730,4730,4730,393
20230616,094500,439688030,4735,4725,4735,4725,1691
20230616,094400,431689330,4730,4725,4730,4725,52
20230616,094300,431443375,4725,4725,4725,4720,361
20230616,094200,429738900,4730,4730,4730,4730,427
20230616,094100,427719190,4730,4730,4730,4730,0
20230616,094000,427719190,4730,4730,4730,4730,521
20230616,093900,425254860,4735,4720,4735,4720,314
20230616,093800,423770470,4730,4730,4730,4730,855
20230616,093700,419726320,4720,4730,4730,4720,348
20230616,093600,418080910,4730,4725,4735,4720,517
20230616,093500,415638480,4730,4725,4730,4725,280
20230616,093400,414315475,4720,4720,4720,4715,101
20230616,093300,413838780,4715,4695,4715,4695,2479
20230616,093200,402176705,4695,4695,4695,4695,16
20230616,093100,402101585,4695,4695,4695,4695,306
20230616,093000,400664915,4685,4685,4685,4685,1778
20230616,092900,392334985,4685,4680,4685,4680,6208
20230616,092800,363280290,4680,4675,4700,4675,1989
20230616,092700,353969105,4680,4685,4700,4680,2795
20230616,092600,340876490,4685,4695,4700,4685,937
20230616,092500,336483975,4680,4690,4690,4680,5120
20230616,092400,312500030,4690,4690,4690,4690,5064
20230616,092300,288749870,4690,4695,4695,4690,1797
20230616,092200,280321880,4690,4695,4695,4690,2434
20230616,092100,268904250,4695,4700,4700,4690,619
20230616,092000,265997795,4700,4700,4700,4690,3329
20230616,091900,250366035,4700,4715,4715,4700,3245
20230616,091800,235085220,4715,4710,4730,4710,1163
20230616,091700,229606545,4700,4735,4735,4700,1982
20230616,091600,220271890,4700,4750,4750,4700,18394
20230616,091500,133667140,4740,4745,4745,4740,659
20230616,091400,130542640,4750,4760,4760,4750,1396
20230616,091300,123909635,4760,4760,4770,4760,585
20230616,091200,121124915,4760,4775,4775,4760,2991
20230616,091100,106884200,4775,4775,4775,4775,104
20230616,091000,106387600,4775,4800,4800,4775,574
20230616,090900,103641220,4785,4805,4805,4785,2734
20230616,090800,90504890,4805,4795,4805,4785,1502
20230616,090700,83306150,4800,4795,4800,4785,1591
20230616,090600,75688035,4790,4775,4790,4760,731
20230616,090500,72192025,4760,4760,4760,4760,690
20230616,090400,68907625,4755,4740,4755,4730,2956
20230616,090300,54867755,4740,4735,4740,4730,431
20230616,090200,52827620,4740,4725,4740,4725,203
20230616,090100,51866730,4725,4750,4750,4720,3464
20230616,090000,35475745,4735,4750,4760,4735,7277