KissMeData/045390/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,1276872045,3260,3260,3260,3260,3722
20230615,194900,1276872045,3260,3260,3260,3260,0
20230615,194800,1276872045,3260,3260,3260,3260,0
20230615,194700,1276872045,3260,3260,3260,3260,0
20230615,194600,1276872045,3260,3260,3260,3260,0
20230615,194500,1276872045,3260,3260,3260,3260,0
20230615,194400,1276872045,3260,3260,3260,3260,0
20230615,194300,1276872045,3260,3260,3260,3260,0
20230615,194200,1276872045,3260,3260,3260,3260,0
20230615,194100,1276872045,3260,3260,3260,3260,0
20230615,194000,1276872045,3260,3260,3260,3260,0
20230615,193900,1276872045,3260,3260,3260,3260,0
20230615,193800,1276872045,3260,3260,3260,3260,0
20230615,193700,1276872045,3260,3260,3260,3260,0
20230615,193600,1276872045,3260,3260,3260,3260,0
20230615,193500,1276872045,3260,3260,3260,3260,0
20230615,193400,1276872045,3260,3260,3260,3260,0
20230615,193300,1276872045,3260,3260,3260,3260,0
20230615,193200,1276872045,3260,3260,3260,3260,0
20230615,193100,1276872045,3260,3260,3260,3260,0
20230615,193000,1276872045,3260,3260,3260,3260,0
20230615,192900,1276872045,3260,3260,3260,3260,0
20230615,192800,1276872045,3260,3260,3260,3260,0
20230615,192700,1276872045,3260,3260,3260,3260,0
20230615,192600,1276872045,3260,3260,3260,3260,0
20230615,192500,1276872045,3260,3260,3260,3260,0
20230615,192400,1276872045,3260,3260,3260,3260,0
20230615,192300,1276872045,3260,3260,3260,3260,0
20230615,192200,1276872045,3260,3260,3260,3260,0
20230615,192100,1276872045,3260,3260,3260,3260,0
20230615,192000,1276872045,3260,3260,3260,3260,3722
20230615,191900,1276872045,3260,3260,3260,3260,0
20230615,191800,1276872045,3260,3260,3260,3260,0
20230615,191700,1276872045,3260,3260,3260,3260,0
20230615,191600,1276872045,3260,3260,3260,3260,0
20230615,191500,1276872045,3260,3260,3260,3260,0
20230615,191400,1276872045,3260,3260,3260,3260,0
20230615,191300,1276872045,3260,3260,3260,3260,0
20230615,191200,1276872045,3260,3260,3260,3260,0
20230615,191100,1276872045,3260,3260,3260,3260,0
20230615,191000,1276872045,3260,3260,3260,3260,0
20230615,190900,1276872045,3260,3260,3260,3260,0
20230615,190800,1276872045,3260,3260,3260,3260,0
20230615,190700,1276872045,3260,3260,3260,3260,0
20230615,190600,1276872045,3260,3260,3260,3260,0
20230615,190500,1276872045,3260,3260,3260,3260,0
20230615,190400,1276872045,3260,3260,3260,3260,0
20230615,190300,1276872045,3260,3260,3260,3260,0
20230615,190200,1276872045,3260,3260,3260,3260,0
20230615,190100,1276872045,3260,3260,3260,3260,0
20230615,190000,1276872045,3260,3260,3260,3260,0
20230615,185900,1276872045,3260,3260,3260,3260,0
20230615,185800,1276872045,3260,3260,3260,3260,0
20230615,185700,1276872045,3260,3260,3260,3260,0
20230615,185600,1276872045,3260,3260,3260,3260,0
20230615,185500,1276872045,3260,3260,3260,3260,0
20230615,185400,1276872045,3260,3260,3260,3260,0
20230615,185300,1276872045,3260,3260,3260,3260,0
20230615,185200,1276872045,3260,3260,3260,3260,0
20230615,185100,1276872045,3260,3260,3260,3260,0
20230615,185000,1276872045,3260,3260,3260,3260,3722
20230615,184900,1276872045,3260,3260,3260,3260,0
20230615,184800,1276872045,3260,3260,3260,3260,0
20230615,184700,1276872045,3260,3260,3260,3260,0
20230615,184600,1276872045,3260,3260,3260,3260,0
20230615,184500,1276872045,3260,3260,3260,3260,0
20230615,184400,1276872045,3260,3260,3260,3260,0
20230615,184300,1276872045,3260,3260,3260,3260,0
20230615,184200,1276872045,3260,3260,3260,3260,0
20230615,184100,1276872045,3260,3260,3260,3260,0
20230615,184000,1276872045,3260,3260,3260,3260,0
20230615,183900,1276872045,3260,3260,3260,3260,0
20230615,183800,1276872045,3260,3260,3260,3260,0
20230615,183700,1276872045,3260,3260,3260,3260,0
20230615,183600,1276872045,3260,3260,3260,3260,0
20230615,183500,1276872045,3260,3260,3260,3260,0
20230615,183400,1276872045,3260,3260,3260,3260,0
20230615,183300,1276872045,3260,3260,3260,3260,0
20230615,183200,1276872045,3260,3260,3260,3260,0
20230615,183100,1276872045,3260,3260,3260,3260,0
20230615,183000,1276872045,3260,3260,3260,3260,0
20230615,182900,1276872045,3260,3260,3260,3260,0
20230615,182800,1276872045,3260,3260,3260,3260,0
20230615,182700,1276872045,3260,3260,3260,3260,0
20230615,182600,1276872045,3260,3260,3260,3260,0
20230615,182500,1276872045,3260,3260,3260,3260,0
20230615,182400,1276872045,3260,3260,3260,3260,0
20230615,182300,1276872045,3260,3260,3260,3260,0
20230615,182200,1276872045,3260,3260,3260,3260,0
20230615,182100,1276872045,3260,3260,3260,3260,0
20230615,182000,1276872045,3260,3260,3260,3260,3722
20230615,181900,1276872045,3260,3260,3260,3260,0
20230615,181800,1276872045,3260,3260,3260,3260,0
20230615,181700,1276872045,3260,3260,3260,3260,0
20230615,181600,1276872045,3260,3260,3260,3260,0
20230615,181500,1276872045,3260,3260,3260,3260,0
20230615,181400,1276872045,3260,3260,3260,3260,0
20230615,181300,1276872045,3260,3260,3260,3260,0
20230615,181200,1276872045,3260,3260,3260,3260,0
20230615,181100,1276872045,3260,3260,3260,3260,0
20230615,181000,1276872045,3260,3260,3260,3260,0
20230615,180900,1276872045,3260,3260,3260,3260,0
20230615,180800,1276872045,3260,3260,3260,3260,0
20230615,180700,1276872045,3260,3260,3260,3260,0
20230615,180600,1276872045,3260,3260,3260,3260,0
20230615,180500,1276872045,3260,3260,3260,3260,0
20230615,180400,1276872045,3260,3260,3260,3260,0
20230615,180300,1276872045,3260,3260,3260,3260,0
20230615,180200,1276872045,3260,3260,3260,3260,0
20230615,180100,1276872045,3260,3260,3260,3260,0
20230615,180000,1276872045,3260,3260,3260,3260,0
20230615,175900,1276872045,3260,3260,3260,3260,0
20230615,175800,1276872045,3260,3260,3260,3260,0
20230615,175700,1276872045,3260,3260,3260,3260,0
20230615,175600,1276872045,3260,3260,3260,3260,0
20230615,175500,1276872045,3260,3260,3260,3260,0
20230615,175400,1276872045,3260,3260,3260,3260,0
20230615,175300,1276872045,3260,3260,3260,3260,0
20230615,175200,1276872045,3260,3260,3260,3260,0
20230615,175100,1276872045,3260,3260,3260,3260,0
20230615,175000,1276872045,3260,3260,3260,3260,3722
20230615,174900,1276872045,3260,3260,3260,3260,0
20230615,174800,1276872045,3260,3260,3260,3260,0
20230615,174700,1276872045,3260,3260,3260,3260,0
20230615,174600,1276872045,3260,3260,3260,3260,0
20230615,174500,1276872045,3260,3260,3260,3260,0
20230615,174400,1276872045,3260,3260,3260,3260,0
20230615,174300,1276872045,3260,3260,3260,3260,0
20230615,174200,1276872045,3260,3260,3260,3260,0
20230615,174100,1276872045,3260,3260,3260,3260,0
20230615,174000,1276872045,3260,3260,3260,3260,0
20230615,173900,1276872045,3260,3260,3260,3260,0
20230615,173800,1276872045,3260,3260,3260,3260,0
20230615,173700,1276872045,3260,3260,3260,3260,0
20230615,173600,1276872045,3260,3260,3260,3260,0
20230615,173500,1276872045,3260,3260,3260,3260,0
20230615,173400,1276872045,3260,3260,3260,3260,0
20230615,173300,1276872045,3260,3260,3260,3260,0
20230615,173200,1276872045,3260,3260,3260,3260,0
20230615,173100,1276872045,3260,3260,3260,3260,0
20230615,173000,1276872045,3260,3260,3260,3260,0
20230615,172900,1276872045,3260,3260,3260,3260,0
20230615,172800,1276872045,3260,3260,3260,3260,0
20230615,172700,1276872045,3260,3260,3260,3260,0
20230615,172600,1276872045,3260,3260,3260,3260,0
20230615,172500,1276872045,3260,3260,3260,3260,0
20230615,172400,1276872045,3260,3260,3260,3260,0
20230615,172300,1276872045,3260,3260,3260,3260,0
20230615,172200,1276872045,3260,3260,3260,3260,0
20230615,172100,1276872045,3260,3260,3260,3260,0
20230615,172000,1276872045,3260,3260,3260,3260,3722
20230615,171900,1276872045,3260,3260,3260,3260,0
20230615,171800,1276872045,3260,3260,3260,3260,0
20230615,171700,1276872045,3260,3260,3260,3260,0
20230615,171600,1276872045,3260,3260,3260,3260,0
20230615,171500,1276872045,3260,3260,3260,3260,0
20230615,171400,1276872045,3260,3260,3260,3260,0
20230615,171300,1276872045,3260,3260,3260,3260,0
20230615,171200,1276872045,3260,3260,3260,3260,0
20230615,171100,1276872045,3260,3260,3260,3260,0
20230615,171000,1276872045,3260,3260,3260,3260,0
20230615,170900,1276872045,3260,3260,3260,3260,0
20230615,170800,1276872045,3260,3260,3260,3260,0
20230615,170700,1276872045,3260,3260,3260,3260,0
20230615,170600,1276872045,3260,3260,3260,3260,0
20230615,170500,1276872045,3260,3260,3260,3260,0
20230615,170400,1276872045,3260,3260,3260,3260,0
20230615,170300,1276872045,3260,3260,3260,3260,0
20230615,170200,1276872045,3260,3260,3260,3260,0
20230615,170100,1276872045,3260,3260,3260,3260,0
20230615,170000,1276872045,3260,3260,3260,3260,0
20230615,165900,1276872045,3260,3260,3260,3260,0
20230615,165800,1276872045,3260,3260,3260,3260,0
20230615,165700,1276872045,3260,3260,3260,3260,0
20230615,165600,1276872045,3260,3260,3260,3260,0
20230615,165500,1276872045,3260,3260,3260,3260,0
20230615,165400,1276872045,3260,3260,3260,3260,0
20230615,165300,1276872045,3260,3260,3260,3260,0
20230615,165200,1276872045,3260,3260,3260,3260,0
20230615,165100,1276872045,3260,3260,3260,3260,0
20230615,165000,1276872045,3260,3260,3260,3260,3722
20230615,164900,1276872045,3260,3260,3260,3260,0
20230615,164800,1276872045,3260,3260,3260,3260,0
20230615,164700,1276872045,3260,3260,3260,3260,0
20230615,164600,1276872045,3260,3260,3260,3260,0
20230615,164500,1276872045,3260,3260,3260,3260,0
20230615,164400,1276872045,3260,3260,3260,3260,0
20230615,164300,1276872045,3260,3260,3260,3260,0
20230615,164200,1276872045,3260,3260,3260,3260,0
20230615,164100,1276872045,3260,3260,3260,3260,0
20230615,164000,1276872045,3260,3260,3260,3260,0
20230615,163900,1276872045,3260,3260,3260,3260,0
20230615,163800,1276872045,3260,3260,3260,3260,0
20230615,163700,1276872045,3260,3260,3260,3260,0
20230615,163600,1276872045,3260,3260,3260,3260,0
20230615,163500,1276872045,3260,3260,3260,3260,0
20230615,163400,1276872045,3260,3260,3260,3260,0
20230615,163300,1276872045,3260,3260,3260,3260,0
20230615,163200,1276872045,3260,3260,3260,3260,0
20230615,163100,1276872045,3260,3260,3260,3260,0
20230615,163000,1276872045,3260,3260,3260,3260,0
20230615,162900,1276872045,3260,3260,3260,3260,0
20230615,162800,1276872045,3260,3260,3260,3260,0
20230615,162700,1276872045,3260,3260,3260,3260,0
20230615,162600,1276872045,3260,3260,3260,3260,0
20230615,162500,1276872045,3260,3260,3260,3260,0
20230615,162400,1276872045,3260,3260,3260,3260,0
20230615,162300,1276872045,3260,3260,3260,3260,0
20230615,162200,1276872045,3260,3260,3260,3260,0
20230615,162100,1276872045,3260,3260,3260,3260,0
20230615,162000,1276872045,3260,3260,3260,3260,3722
20230615,161900,1276872045,3260,3260,3260,3260,0
20230615,161800,1276872045,3260,3260,3260,3260,0
20230615,161700,1276872045,3260,3260,3260,3260,0
20230615,161600,1276872045,3260,3260,3260,3260,0
20230615,161500,1276872045,3260,3260,3260,3260,0
20230615,161400,1276872045,3260,3260,3260,3260,0
20230615,161300,1276872045,3260,3260,3260,3260,0
20230615,161200,1276872045,3260,3260,3260,3260,0
20230615,161100,1276872045,3260,3260,3260,3260,0
20230615,161000,1276872045,3260,3260,3260,3260,0
20230615,160900,1276872045,3260,3260,3260,3260,0
20230615,160800,1276872045,3260,3260,3260,3260,0
20230615,160700,1276872045,3260,3260,3260,3260,0
20230615,160600,1276872045,3260,3260,3260,3260,0
20230615,160500,1276872045,3260,3260,3260,3260,0
20230615,160400,1276872045,3260,3260,3260,3260,0
20230615,160300,1276872045,3260,3260,3260,3260,0
20230615,160200,1276872045,3260,3260,3260,3260,0
20230615,160100,1276872045,3260,3260,3260,3260,0
20230615,160000,1276872045,3260,3260,3260,3260,0
20230615,155900,1276872045,3260,3260,3260,3260,0
20230615,155800,1276872045,3260,3260,3260,3260,0
20230615,155700,1276872045,3260,3260,3260,3260,0
20230615,155600,1276872045,3260,3260,3260,3260,0
20230615,155500,1276872045,3260,3260,3260,3260,0
20230615,155400,1276872045,3260,3260,3260,3260,0
20230615,155300,1276872045,3260,3260,3260,3260,0
20230615,155200,1276872045,3260,3260,3260,3260,0
20230615,155100,1276872045,3260,3260,3260,3260,0
20230615,155000,1276872045,3260,3260,3260,3260,3722
20230615,154900,1276872045,3260,3260,3260,3260,0
20230615,154800,1276872045,3260,3260,3260,3260,0
20230615,154700,1276872045,3260,3260,3260,3260,0
20230615,154600,1276872045,3260,3260,3260,3260,0
20230615,154500,1276872045,3260,3260,3260,3260,0
20230615,154400,1276872045,3260,3260,3260,3260,0
20230615,154300,1276872045,3260,3260,3260,3260,0
20230615,154200,1276872045,3260,3260,3260,3260,0
20230615,154100,1276872045,3260,3260,3260,3260,0
20230615,154000,1276872045,3260,3260,3260,3260,0
20230615,153900,1276872045,3260,3260,3260,3260,0
20230615,153800,1276872045,3260,3260,3260,3260,0
20230615,153700,1276872045,3260,3260,3260,3260,0
20230615,153600,1276872045,3260,3260,3260,3260,0
20230615,153500,1276872045,3260,3260,3260,3260,0
20230615,153400,1276872045,3260,3260,3260,3260,0
20230615,153300,1276872045,3260,3260,3260,3260,0
20230615,153200,1276872045,3260,3260,3260,3260,0
20230615,153100,1276872045,3260,3260,3260,3260,0
20230615,153000,1276872045,3260,3260,3260,3260,3722
20230615,152900,1264738325,3255,3255,3255,3255,0
20230615,152800,1264738325,3255,3255,3255,3255,0
20230615,152700,1264738325,3255,3255,3255,3255,0
20230615,152600,1264738325,3255,3255,3255,3255,0
20230615,152500,1264738325,3255,3255,3255,3255,0
20230615,152400,1264738325,3255,3255,3255,3255,0
20230615,152300,1264738325,3255,3255,3255,3255,0
20230615,152200,1264738325,3255,3255,3255,3255,0
20230615,152100,1264738325,3255,3255,3255,3255,0
20230615,152000,1264738325,3255,3255,3255,3255,0
20230615,151900,1264738325,3255,3270,3270,3255,1650
20230615,151800,1259366825,3255,3270,3270,3255,11594
20230615,151700,1221536975,3270,3270,3270,3270,103
20230615,151600,1221200165,3270,3270,3270,3270,365
20230615,151500,1220006615,3265,3265,3265,3265,320
20230615,151400,1218961815,3265,3270,3270,3265,310
20230615,151300,1217948165,3270,3270,3270,3270,1017
20230615,151200,1214622575,3270,3270,3270,3270,1232
20230615,151100,1210593935,3270,3270,3270,3270,12
20230615,151000,1210554695,3265,3265,3270,3265,122
20230615,150900,1210155765,3265,3270,3270,3265,2700
20230615,150800,1201337765,3270,3270,3270,3270,401
20230615,150700,1200026495,3265,3265,3265,3260,4070
20230615,150600,1186748570,3265,3265,3265,3265,30
20230615,150500,1186650620,3270,3270,3270,3270,52
20230615,150400,1186480580,3270,3270,3270,3270,700
20230615,150300,1184191580,3265,3270,3270,3265,194
20230615,150200,1183558140,3270,3275,3275,3270,9866
20230615,150100,1151284485,3275,3275,3275,3275,150
20230615,150000,1150793235,3275,3275,3275,3275,874
20230615,145900,1147930885,3280,3280,3280,3280,7
20230615,145800,1147907925,3275,3275,3275,3275,0
20230615,145700,1147907925,3275,3280,3280,3275,593
20230615,145600,1145965845,3280,3275,3280,3275,1617
20230615,145500,1140668260,3280,3280,3280,3280,826
20230615,145400,1137958980,3280,3280,3280,3280,51
20230615,145300,1137791700,3280,3280,3280,3280,3368
20230615,145200,1126744660,3285,3285,3285,3285,422
20230615,145100,1125358390,3290,3290,3290,3290,1
20230615,145000,1125355100,3290,3285,3290,3285,15
20230615,144900,1125305775,3285,3285,3285,3285,49
20230615,144800,1125144810,3285,3285,3285,3285,10
20230615,144700,1125111960,3285,3285,3285,3285,781
20230615,144600,1122546375,3285,3285,3285,3285,20
20230615,144500,1122480675,3280,3280,3280,3280,228
20230615,144400,1121732835,3280,3285,3285,3280,102
20230615,144300,1121398270,3285,3280,3285,3280,70
20230615,144200,1121168620,3280,3280,3280,3280,1
20230615,144100,1121165340,3285,3280,3285,3280,345
20230615,144000,1120033715,3280,3280,3280,3280,0
20230615,143900,1120033715,3280,3280,3280,3280,0
20230615,143800,1120033715,3280,3280,3280,3280,302
20230615,143700,1119043155,3285,3285,3285,3285,1058
20230615,143600,1115567625,3285,3285,3285,3285,47
20230615,143500,1115413230,3285,3285,3285,3285,60
20230615,143400,1115216130,3280,3280,3280,3280,0
20230615,143300,1115216130,3280,3280,3280,3280,0
20230615,143200,1115216130,3280,3285,3285,3280,13
20230615,143100,1115173485,3280,3280,3280,3280,58
20230615,143000,1114983245,3280,3280,3280,3280,153
20230615,142900,1114481405,3280,3275,3280,3275,72
20230615,142800,1114245600,3275,3275,3275,3275,403
20230615,142700,1112925775,3280,3280,3280,3280,10
20230615,142600,1112892975,3280,3280,3280,3280,0
20230615,142500,1112892975,3280,3280,3280,3280,0
20230615,142400,1112892975,3280,3280,3280,3280,0
20230615,142300,1112892975,3280,3280,3280,3280,5
20230615,142200,1112876575,3280,3275,3280,3275,311
20230615,142100,1111857995,3275,3275,3275,3275,0
20230615,142000,1111857995,3275,3275,3275,3275,0
20230615,141900,1111857995,3275,3275,3275,3275,94
20230615,141800,1111550145,3280,3280,3280,3280,10
20230615,141700,1111517345,3280,3275,3280,3275,111
20230615,141600,1111153270,3275,3280,3280,3275,788
20230615,141500,1108568640,3280,3280,3280,3280,101
20230615,141400,1108237360,3280,3280,3285,3280,181
20230615,141300,1107643305,3280,3280,3280,3280,57
20230615,141200,1107456345,3280,3280,3280,3280,12
20230615,141100,1107416985,3285,3285,3285,3285,0
20230615,141000,1107416985,3285,3285,3285,3285,0
20230615,140900,1107416985,3285,3285,3285,3285,1
20230615,140800,1107413700,3285,3285,3285,3285,200
20230615,140700,1106756700,3285,3285,3285,3285,0
20230615,140600,1106756700,3285,3280,3285,3280,2700
20230615,140500,1097899700,3280,3285,3285,3280,700
20230615,140400,1095601100,3290,3290,3290,3290,30
20230615,140300,1095502400,3290,3290,3290,3290,0
20230615,140200,1095502400,3290,3285,3290,3285,176
20230615,140100,1094923740,3285,3285,3285,3285,21
20230615,140000,1094854755,3285,3285,3285,3285,0
20230615,135900,1094854755,3285,3285,3285,3285,0
20230615,135800,1094854755,3285,3285,3285,3285,0
20230615,135700,1094854755,3285,3285,3285,3285,335
20230615,135600,1093754280,3285,3275,3285,3275,5394
20230615,135500,1076064460,3275,3280,3280,3275,1846
20230615,135400,1070018285,3280,3280,3280,3280,1200
20230615,135300,1066082285,3280,3280,3280,3280,0
20230615,135200,1066082285,3280,3280,3280,3280,20
20230615,135100,1066016685,3280,3280,3280,3280,442
20230615,135000,1064566925,3285,3280,3285,3280,201
20230615,134900,1063907640,3280,3280,3280,3280,100
20230615,134800,1063579640,3285,3285,3285,3285,7
20230615,134700,1063556645,3285,3280,3285,3280,93
20230615,134600,1063251590,3280,3280,3280,3280,2000
20230615,134500,1056691590,3285,3285,3285,3285,0
20230615,134400,1056691590,3285,3285,3285,3285,60
20230615,134300,1056494490,3285,3285,3285,3285,48
20230615,134200,1056336810,3285,3285,3285,3285,14
20230615,134100,1056290820,3280,3280,3280,3280,1
20230615,134000,1056287540,3285,3280,3285,3280,294
20230615,133900,1055321810,3280,3280,3285,3280,307
20230615,133800,1054313830,3285,3285,3285,3285,0
20230615,133700,1054313830,3285,3285,3285,3285,0
20230615,133600,1054313830,3285,3290,3290,3285,1233
20230615,133500,1050263410,3285,3285,3285,3285,55
20230615,133400,1050082735,3285,3285,3285,3285,38
20230615,133300,1049957905,3285,3285,3285,3285,37
20230615,133200,1049836360,3285,3285,3285,3285,1000
20230615,133100,1046551360,3285,3290,3290,3285,25
20230615,133000,1046469210,3290,3290,3290,3290,500
20230615,132900,1044824210,3290,3290,3290,3290,50
20230615,132800,1044659710,3285,3285,3285,3285,0
20230615,132700,1044659710,3285,3285,3285,3285,100
20230615,132600,1044331210,3285,3285,3285,3285,675
20230615,132500,1042113835,3290,3290,3290,3290,0
20230615,132400,1042113835,3290,3290,3290,3290,508
20230615,132300,1040442515,3295,3295,3295,3295,50
20230615,132200,1040277765,3300,3290,3300,3290,167
20230615,132100,1039728320,3295,3295,3295,3295,0
20230615,132000,1039728320,3295,3290,3295,3290,448
20230615,131900,1038254390,3290,3290,3290,3290,32
20230615,131800,1038149110,3290,3290,3290,3290,31
20230615,131700,1038047120,3290,3290,3290,3290,846
20230615,131600,1035263780,3290,3290,3290,3290,1
20230615,131500,1035260490,3290,3290,3295,3290,32
20230615,131400,1035155060,3290,3290,3290,3290,1
20230615,131300,1035151770,3290,3290,3290,3290,40
20230615,131200,1035020170,3290,3290,3290,3290,0
20230615,131100,1035020170,3290,3285,3290,3285,261
20230615,131000,1034162730,3285,3285,3285,3285,5000
20230615,130900,1017737730,3285,3285,3285,3285,0
20230615,130800,1017737730,3285,3285,3285,3285,0
20230615,130700,1017737730,3285,3285,3285,3285,0
20230615,130600,1017737730,3285,3285,3285,3285,0
20230615,130500,1017737730,3285,3285,3285,3285,52
20230615,130400,1017566910,3290,3295,3295,3290,1195
20230615,130300,1013634810,3290,3290,3290,3290,18
20230615,130200,1013575590,3290,3290,3290,3290,0
20230615,130100,1013575590,3290,3290,3290,3290,0
20230615,130000,1013575590,3290,3290,3290,3290,0
20230615,125900,1013575590,3290,3290,3290,3290,85
20230615,125800,1013295940,3290,3290,3295,3290,2012
20230615,125700,1006673960,3290,3290,3290,3290,1588
20230615,125600,1001449440,3290,3290,3290,3290,0
20230615,125500,1001449440,3290,3290,3290,3290,10
20230615,125400,1001416540,3295,3295,3295,3295,2
20230615,125300,1001409950,3295,3295,3295,3295,1
20230615,125200,1001406655,3295,3295,3295,3295,1
20230615,125100,1001403360,3290,3290,3290,3290,0
20230615,125000,1001403360,3290,3290,3290,3290,1
20230615,124900,1001400070,3290,3290,3290,3290,0
20230615,124800,1001400070,3290,3290,3290,3290,1
20230615,124700,1001396780,3295,3295,3295,3295,3039
20230615,124600,991383275,3300,3300,3300,3300,7
20230615,124500,991360175,3300,3300,3300,3300,0
20230615,124400,991360175,3300,3300,3300,3300,0
20230615,124300,991360175,3300,3300,3300,3300,0
20230615,124200,991360175,3300,3300,3300,3300,0
20230615,124100,991360175,3300,3300,3300,3300,300
20230615,124000,990370175,3300,3300,3300,3300,0
20230615,123900,990370175,3300,3300,3300,3300,5
20230615,123800,990353675,3300,3300,3300,3300,198
20230615,123700,989700275,3300,3300,3300,3300,0
20230615,123600,989700275,3300,3300,3300,3300,0
20230615,123500,989700275,3300,3300,3300,3300,0
20230615,123400,989700275,3300,3300,3300,3300,26
20230615,123300,989614475,3300,3300,3300,3300,0
20230615,123200,989614475,3300,3300,3300,3295,436
20230615,123100,988177570,3300,3300,3300,3300,833
20230615,123000,985428670,3300,3305,3305,3300,367
20230615,122900,984217070,3305,3305,3305,3305,161
20230615,122800,983684965,3300,3300,3300,3300,1
20230615,122700,983681665,3300,3300,3300,3300,1
20230615,122600,983678365,3300,3300,3300,3300,32
20230615,122500,983572765,3300,3300,3300,3300,1
20230615,122400,983569465,3300,3300,3305,3300,46
20230615,122300,983417660,3295,3295,3295,3295,0
20230615,122200,983417660,3295,3295,3295,3295,205
20230615,122100,982742185,3295,3295,3295,3295,10
20230615,122000,982709235,3300,3300,3300,3300,35
20230615,121900,982593735,3300,3300,3300,3295,1542
20230615,121800,977505245,3300,3300,3300,3300,52
20230615,121700,977333645,3290,3290,3290,3290,0
20230615,121600,977333645,3290,3290,3290,3290,1
20230615,121500,977330355,3290,3290,3290,3290,0
20230615,121400,977330355,3290,3290,3290,3290,315
20230615,121300,976294005,3295,3295,3295,3295,30
20230615,121200,976195155,3295,3295,3295,3295,1
20230615,121100,976191860,3295,3295,3295,3295,497
20230615,121000,974554245,3300,3300,3300,3300,151
20230615,120900,974055945,3300,3295,3300,3295,188
20230615,120800,973436395,3290,3290,3290,3290,0
20230615,120700,973436395,3290,3290,3290,3290,84
20230615,120600,973160035,3290,3290,3290,3290,60
20230615,120500,972962635,3285,3285,3285,3285,0
20230615,120400,972962635,3285,3290,3290,3285,33
20230615,120300,972854080,3290,3290,3290,3290,4
20230615,120200,972840920,3290,3290,3290,3290,10
20230615,120100,972808020,3290,3290,3290,3290,50
20230615,120000,972643520,3290,3290,3290,3290,311
20230615,115900,971620330,3285,3285,3285,3285,211
20230615,115800,970927195,3280,3285,3285,3280,1392
20230615,115700,966354480,3285,3285,3285,3285,2333
20230615,115600,958690575,3285,3280,3285,3280,637
20230615,115500,956601200,3280,3275,3280,3275,1857
20230615,115400,950512740,3280,3280,3280,3280,305
20230615,115300,949512340,3280,3275,3280,3275,2754
20230615,115200,940479780,3275,3275,3275,3275,410
20230615,115100,939137030,3270,3270,3270,3270,679
20230615,115000,936916700,3270,3270,3270,3270,30
20230615,114900,936818600,3275,3275,3275,3275,0
20230615,114800,936818600,3275,3275,3275,3275,5
20230615,114700,936802225,3275,3275,3275,3275,0
20230615,114600,936802225,3275,3275,3275,3275,1
20230615,114500,936798950,3270,3270,3270,3270,0
20230615,114400,936798950,3270,3270,3270,3270,0
20230615,114300,936798950,3270,3270,3270,3270,0
20230615,114200,936798950,3270,3270,3270,3270,21
20230615,114100,936730280,3270,3270,3270,3270,0
20230615,114000,936730280,3270,3270,3270,3270,188
20230615,113900,936115520,3270,3265,3270,3265,309
20230615,113800,935106045,3270,3270,3270,3270,200
20230615,113700,934452045,3270,3270,3270,3270,0
20230615,113600,934452045,3270,3270,3270,3270,14
20230615,113500,934406265,3265,3265,3265,3265,183
20230615,113400,933808770,3265,3265,3270,3265,125
20230615,113300,933400520,3270,3265,3270,3260,561
20230615,113200,931568090,3265,3270,3270,3265,48
20230615,113100,931411215,3275,3265,3280,3265,1137
20230615,113000,927688845,3260,3260,3260,3260,0
20230615,112900,927688845,3260,3260,3260,3260,0
20230615,112800,927688845,3260,3260,3260,3255,900
20230615,112700,924758500,3255,3255,3255,3255,0
20230615,112600,924758500,3255,3260,3260,3255,400
20230615,112500,923456135,3255,3265,3265,3255,1895
20230615,112400,917283740,3270,3270,3270,3270,112
20230615,112300,916917500,3270,3270,3270,3270,3
20230615,112200,916907690,3270,3265,3270,3260,411
20230615,112100,915566725,3265,3260,3265,3260,3340
20230615,112000,904677725,3260,3260,3260,3260,81
20230615,111900,904413665,3260,3255,3260,3255,51
20230615,111800,904247410,3255,3255,3255,3255,438
20230615,111700,902821720,3255,3250,3255,3250,1450
20230615,111600,898109160,3250,3255,3255,3245,8343
20230615,111500,870995005,3260,3255,3260,3255,1325
20230615,111400,866681005,3260,3260,3260,3260,1089
20230615,111300,863130865,3260,3270,3270,3260,2464
20230615,111200,855075530,3275,3275,3275,3275,155
20230615,111100,854567905,3275,3275,3275,3275,28
20230615,111000,854476205,3275,3275,3275,3270,159
20230615,110900,853955680,3275,3275,3275,3275,192
20230615,110800,853326880,3280,3280,3280,3280,1
20230615,110700,853323600,3280,3280,3280,3270,340
20230615,110600,852211500,3270,3275,3275,3270,2436
20230615,110500,844235550,3280,3275,3280,3275,718
20230615,110400,841884060,3275,3275,3275,3275,912
20230615,110300,838897260,3280,3280,3280,3280,1460
20230615,110200,834108460,3285,3285,3285,3285,5
20230615,110100,834092035,3285,3290,3290,3285,1175
20230615,110000,830232155,3285,3285,3290,3285,81
20230615,105900,829966065,3285,3285,3285,3280,3061
20230615,105800,819922895,3285,3290,3290,3285,2033
20230615,105700,813244465,3290,3290,3290,3290,3001
20230615,105600,803371175,3290,3290,3295,3290,1688
20230615,105500,797814655,3290,3290,3295,3290,6255
20230615,105400,777233205,3290,3295,3295,3290,3968
20230615,105300,764159345,3300,3295,3300,3295,4842
20230615,105200,748204875,3300,3300,3300,3300,0
20230615,105100,748204875,3300,3300,3300,3300,208
20230615,105000,747518475,3300,3300,3300,3300,258
20230615,104900,746667075,3295,3300,3300,3295,3068
20230615,104800,736549585,3300,3300,3300,3300,366
20230615,104700,735341785,3305,3305,3305,3305,1490
20230615,104600,730417335,3305,3300,3305,3300,7741
20230615,104500,704871535,3305,3305,3305,3305,45
20230615,104400,704722810,3305,3305,3305,3305,127
20230615,104300,704303075,3305,3305,3305,3300,409
20230615,104200,702953325,3310,3310,3310,3310,120
20230615,104100,702556125,3300,3305,3305,3300,96
20230615,104000,702239230,3305,3305,3305,3305,70
20230615,103900,702007880,3305,3305,3305,3305,267
20230615,103800,701125445,3315,3315,3315,3315,3008
20230615,103700,691153925,3310,3310,3310,3310,0
20230615,103600,691153925,3310,3315,3315,3310,2542
20230615,103500,682732295,3310,3305,3310,3305,4744
20230615,103400,667038385,3305,3310,3310,3305,1553
20230615,103300,661905670,3305,3305,3305,3305,0
20230615,103200,661905670,3305,3305,3305,3300,615
20230615,103100,659873510,3300,3300,3300,3300,1
20230615,103000,659870210,3300,3300,3300,3300,41
20230615,102900,659734910,3310,3310,3310,3310,1
20230615,102800,659731600,3300,3305,3310,3300,1121
20230615,102700,656030300,3305,3305,3305,3305,1493
20230615,102600,651095935,3310,3305,3310,3305,398
20230615,102500,649780495,3320,3320,3320,3320,12
20230615,102400,649740655,3305,3320,3320,3305,2101
20230615,102300,642795540,3310,3310,3310,3310,1431
20230615,102200,638058930,3310,3315,3320,3310,1019
20230615,102100,634685890,3310,3315,3315,3310,1263
20230615,102000,630500305,3315,3315,3315,3310,266
20230615,101900,629619360,3325,3320,3325,3310,1726
20230615,101800,623893960,3325,3330,3330,3325,685
20230615,101700,621615535,3330,3335,3335,3330,9
20230615,101600,621585560,3330,3330,3330,3330,100
20230615,101500,621252560,3335,3340,3340,3335,113
20230615,101400,620875700,3335,3345,3350,3330,3486
20230615,101300,609251555,3330,3335,3335,3330,1000
20230615,101200,605917580,3335,3345,3345,3335,2984
20230615,101100,595959595,3340,3340,3340,3340,307
20230615,101000,594934215,3340,3340,3340,3340,242
20230615,100900,594125935,3345,3350,3350,3345,745
20230615,100800,591632325,3350,3350,3350,3350,292
20230615,100700,590654125,3360,3355,3370,3355,4583
20230615,100600,575276155,3370,3340,3370,3340,28238
20230615,100500,480474335,3340,3325,3340,3325,5534
20230615,100400,462045875,3325,3320,3325,3305,4034
20230615,100300,448694205,3325,3315,3325,3315,692
20230615,100200,446397575,3315,3315,3315,3310,2010
20230615,100100,439744240,3310,3315,3315,3310,1000
20230615,100000,436433895,3310,3320,3320,3310,1500
20230615,095900,431463710,3320,3320,3320,3320,401
20230615,095800,430132390,3320,3320,3320,3320,35
20230615,095700,430016190,3325,3325,3325,3325,572
20230615,095600,428114290,3325,3325,3325,3325,221
20230615,095500,427379465,3330,3330,3330,3330,3
20230615,095400,427369475,3330,3330,3330,3330,1131
20230615,095300,423603245,3330,3330,3330,3330,42
20230615,095200,423463385,3330,3325,3330,3325,2050
20230615,095100,416646885,3330,3310,3330,3310,882
20230615,095000,413716570,3310,3330,3330,3310,5705
20230615,094900,394783715,3335,3335,3335,3335,10
20230615,094800,394750365,3335,3335,3335,3325,6582
20230615,094700,372844200,3340,3340,3340,3340,781
20230615,094600,370235660,3345,3335,3345,3335,518
20230615,094500,368505590,3335,3335,3335,3335,287
20230615,094400,367548445,3340,3340,3340,3340,517
20230615,094300,365821665,3340,3345,3345,3340,46
20230615,094200,365667950,3345,3345,3345,3340,1013
20230615,094100,362279475,3345,3340,3345,3340,7128
20230615,094000,338471935,3340,3340,3340,3340,18
20230615,093900,338411815,3340,3340,3340,3340,301
20230615,093800,337406475,3340,3335,3340,3335,903
20230615,093700,334392220,3340,3340,3340,3335,813
20230615,093600,331678800,3340,3340,3340,3335,93
20230615,093500,331368635,3340,3340,3340,3340,121
20230615,093400,330964495,3340,3340,3340,3325,4082
20230615,093300,317346025,3340,3340,3340,3340,190
20230615,093200,316711425,3340,3340,3340,3340,21
20230615,093100,316641285,3340,3335,3340,3330,1030
20230615,093000,313206270,3335,3330,3335,3330,132
20230615,092900,312766690,3340,3340,3340,3340,38
20230615,092800,312639770,3340,3340,3340,3340,0
20230615,092700,312639770,3340,3335,3340,3335,1725
20230615,092600,306886880,3330,3330,3335,3330,478
20230615,092500,305295130,3335,3330,3335,3330,51
20230615,092400,305125050,3330,3330,3330,3330,255
20230615,092300,304275900,3335,3330,3335,3330,454
20230615,092200,302764010,3335,3335,3335,3335,463
20230615,092100,301219905,3340,3335,3340,3335,450
20230615,092000,299717910,3345,3340,3345,3340,285
20230615,091900,298765985,3340,3340,3340,3340,1000
20230615,091800,295425985,3340,3340,3345,3340,440
20230615,091700,293955810,3340,3345,3350,3340,1805
20230615,091600,287920090,3345,3340,3350,3340,1104
20230615,091500,284227205,3345,3335,3345,3335,7188
20230615,091400,260198885,3340,3335,3340,3330,5884
20230615,091300,240574530,3335,3335,3335,3335,501
20230615,091200,238903695,3330,3335,3335,3330,3846
20230615,091100,226094300,3335,3330,3335,3305,12838
20230615,091000,183481285,3335,3315,3340,3315,23674
20230615,090900,104841405,3310,3305,3315,3305,2369
20230615,090800,96999750,3310,3315,3315,3310,1024
20230615,090700,93610275,3315,3305,3315,3305,611
20230615,090600,91590810,3305,3310,3320,3305,8466
20230615,090500,63587565,3310,3315,3315,3310,1734
20230615,090400,57840655,3315,3315,3315,3315,920
20230615,090300,54790855,3315,3310,3315,3310,10160
20230615,090200,21160455,3310,3305,3310,3305,521
20230615,090100,19438495,3300,3315,3315,3300,1480
20230615,090000,14550000,3305,3320,3320,3300,4389