KissMeData/080000/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193600,1794087515,4125,4125,4125,4125,15457
20230615,193500,1794087515,4125,4125,4125,4125,0
20230615,193400,1794087515,4125,4125,4125,4125,0
20230615,193300,1794087515,4125,4125,4125,4125,0
20230615,193200,1794087515,4125,4125,4125,4125,0
20230615,193100,1794087515,4125,4125,4125,4125,0
20230615,193000,1794087515,4125,4125,4125,4125,0
20230615,192900,1794087515,4125,4125,4125,4125,0
20230615,192800,1794087515,4125,4125,4125,4125,0
20230615,192700,1794087515,4125,4125,4125,4125,0
20230615,192600,1794087515,4125,4125,4125,4125,0
20230615,192500,1794087515,4125,4125,4125,4125,0
20230615,192400,1794087515,4125,4125,4125,4125,0
20230615,192300,1794087515,4125,4125,4125,4125,0
20230615,192200,1794087515,4125,4125,4125,4125,0
20230615,192100,1794087515,4125,4125,4125,4125,0
20230615,192000,1794087515,4125,4125,4125,4125,0
20230615,191900,1794087515,4125,4125,4125,4125,0
20230615,191800,1794087515,4125,4125,4125,4125,0
20230615,191700,1794087515,4125,4125,4125,4125,0
20230615,191600,1794087515,4125,4125,4125,4125,0
20230615,191500,1794087515,4125,4125,4125,4125,0
20230615,191400,1794087515,4125,4125,4125,4125,0
20230615,191300,1794087515,4125,4125,4125,4125,0
20230615,191200,1794087515,4125,4125,4125,4125,0
20230615,191100,1794087515,4125,4125,4125,4125,0
20230615,191000,1794087515,4125,4125,4125,4125,0
20230615,190900,1794087515,4125,4125,4125,4125,0
20230615,190800,1794087515,4125,4125,4125,4125,0
20230615,190700,1794087515,4125,4125,4125,4125,0
20230615,190600,1794087515,4125,4125,4125,4125,15457
20230615,190500,1794087515,4125,4125,4125,4125,0
20230615,190400,1794087515,4125,4125,4125,4125,0
20230615,190300,1794087515,4125,4125,4125,4125,0
20230615,190200,1794087515,4125,4125,4125,4125,0
20230615,190100,1794087515,4125,4125,4125,4125,0
20230615,190000,1794087515,4125,4125,4125,4125,0
20230615,185900,1794087515,4125,4125,4125,4125,0
20230615,185800,1794087515,4125,4125,4125,4125,0
20230615,185700,1794087515,4125,4125,4125,4125,0
20230615,185600,1794087515,4125,4125,4125,4125,0
20230615,185500,1794087515,4125,4125,4125,4125,0
20230615,185400,1794087515,4125,4125,4125,4125,0
20230615,185300,1794087515,4125,4125,4125,4125,0
20230615,185200,1794087515,4125,4125,4125,4125,0
20230615,185100,1794087515,4125,4125,4125,4125,0
20230615,185000,1794087515,4125,4125,4125,4125,0
20230615,184900,1794087515,4125,4125,4125,4125,0
20230615,184800,1794087515,4125,4125,4125,4125,0
20230615,184700,1794087515,4125,4125,4125,4125,0
20230615,184600,1794087515,4125,4125,4125,4125,0
20230615,184500,1794087515,4125,4125,4125,4125,0
20230615,184400,1794087515,4125,4125,4125,4125,0
20230615,184300,1794087515,4125,4125,4125,4125,0
20230615,184200,1794087515,4125,4125,4125,4125,0
20230615,184100,1794087515,4125,4125,4125,4125,0
20230615,184000,1794087515,4125,4125,4125,4125,0
20230615,183900,1794087515,4125,4125,4125,4125,0
20230615,183800,1794087515,4125,4125,4125,4125,0
20230615,183700,1794087515,4125,4125,4125,4125,0
20230615,183600,1794087515,4125,4125,4125,4125,15457
20230615,183500,1794087515,4125,4125,4125,4125,0
20230615,183400,1794087515,4125,4125,4125,4125,0
20230615,183300,1794087515,4125,4125,4125,4125,0
20230615,183200,1794087515,4125,4125,4125,4125,0
20230615,183100,1794087515,4125,4125,4125,4125,0
20230615,183000,1794087515,4125,4125,4125,4125,0
20230615,182900,1794087515,4125,4125,4125,4125,0
20230615,182800,1794087515,4125,4125,4125,4125,0
20230615,182700,1794087515,4125,4125,4125,4125,0
20230615,182600,1794087515,4125,4125,4125,4125,0
20230615,182500,1794087515,4125,4125,4125,4125,0
20230615,182400,1794087515,4125,4125,4125,4125,0
20230615,182300,1794087515,4125,4125,4125,4125,0
20230615,182200,1794087515,4125,4125,4125,4125,0
20230615,182100,1794087515,4125,4125,4125,4125,0
20230615,182000,1794087515,4125,4125,4125,4125,0
20230615,181900,1794087515,4125,4125,4125,4125,0
20230615,181800,1794087515,4125,4125,4125,4125,0
20230615,181700,1794087515,4125,4125,4125,4125,0
20230615,181600,1794087515,4125,4125,4125,4125,0
20230615,181500,1794087515,4125,4125,4125,4125,0
20230615,181400,1794087515,4125,4125,4125,4125,0
20230615,181300,1794087515,4125,4125,4125,4125,0
20230615,181200,1794087515,4125,4125,4125,4125,0
20230615,181100,1794087515,4125,4125,4125,4125,0
20230615,181000,1794087515,4125,4125,4125,4125,0
20230615,180900,1794087515,4125,4125,4125,4125,0
20230615,180800,1794087515,4125,4125,4125,4125,0
20230615,180700,1794087515,4125,4125,4125,4125,0
20230615,180600,1794087515,4125,4125,4125,4125,15457
20230615,180500,1794087515,4125,4125,4125,4125,0
20230615,180400,1794087515,4125,4125,4125,4125,0
20230615,180300,1794087515,4125,4125,4125,4125,0
20230615,180200,1794087515,4125,4125,4125,4125,0
20230615,180100,1794087515,4125,4125,4125,4125,0
20230615,180000,1794087515,4125,4125,4125,4125,0
20230615,175900,1794087515,4125,4125,4125,4125,0
20230615,175800,1794087515,4125,4125,4125,4125,0
20230615,175700,1794087515,4125,4125,4125,4125,0
20230615,175600,1794087515,4125,4125,4125,4125,0
20230615,175500,1794087515,4125,4125,4125,4125,0
20230615,175400,1794087515,4125,4125,4125,4125,0
20230615,175300,1794087515,4125,4125,4125,4125,0
20230615,175200,1794087515,4125,4125,4125,4125,0
20230615,175100,1794087515,4125,4125,4125,4125,0
20230615,175000,1794087515,4125,4125,4125,4125,0
20230615,174900,1794087515,4125,4125,4125,4125,0
20230615,174800,1794087515,4125,4125,4125,4125,0
20230615,174700,1794087515,4125,4125,4125,4125,0
20230615,174600,1794087515,4125,4125,4125,4125,0
20230615,174500,1794087515,4125,4125,4125,4125,0
20230615,174400,1794087515,4125,4125,4125,4125,0
20230615,174300,1794087515,4125,4125,4125,4125,0
20230615,174200,1794087515,4125,4125,4125,4125,0
20230615,174100,1794087515,4125,4125,4125,4125,0
20230615,174000,1794087515,4125,4125,4125,4125,0
20230615,173900,1794087515,4125,4125,4125,4125,0
20230615,173800,1794087515,4125,4125,4125,4125,0
20230615,173700,1794087515,4125,4125,4125,4125,0
20230615,173600,1794087515,4125,4125,4125,4125,15457
20230615,173500,1794087515,4125,4125,4125,4125,0
20230615,173400,1794087515,4125,4125,4125,4125,0
20230615,173300,1794087515,4125,4125,4125,4125,0
20230615,173200,1794087515,4125,4125,4125,4125,0
20230615,173100,1794087515,4125,4125,4125,4125,0
20230615,173000,1794087515,4125,4125,4125,4125,0
20230615,172900,1794087515,4125,4125,4125,4125,0
20230615,172800,1794087515,4125,4125,4125,4125,0
20230615,172700,1794087515,4125,4125,4125,4125,0
20230615,172600,1794087515,4125,4125,4125,4125,0
20230615,172500,1794087515,4125,4125,4125,4125,0
20230615,172400,1794087515,4125,4125,4125,4125,0
20230615,172300,1794087515,4125,4125,4125,4125,0
20230615,172200,1794087515,4125,4125,4125,4125,0
20230615,172100,1794087515,4125,4125,4125,4125,0
20230615,172000,1794087515,4125,4125,4125,4125,0
20230615,171900,1794087515,4125,4125,4125,4125,0
20230615,171800,1794087515,4125,4125,4125,4125,0
20230615,171700,1794087515,4125,4125,4125,4125,0
20230615,171600,1794087515,4125,4125,4125,4125,0
20230615,171500,1794087515,4125,4125,4125,4125,0
20230615,171400,1794087515,4125,4125,4125,4125,0
20230615,171300,1794087515,4125,4125,4125,4125,0
20230615,171200,1794087515,4125,4125,4125,4125,0
20230615,171100,1794087515,4125,4125,4125,4125,0
20230615,171000,1794087515,4125,4125,4125,4125,0
20230615,170900,1794087515,4125,4125,4125,4125,0
20230615,170800,1794087515,4125,4125,4125,4125,0
20230615,170700,1794087515,4125,4125,4125,4125,0
20230615,170600,1794087515,4125,4125,4125,4125,15457
20230615,170500,1794087515,4125,4125,4125,4125,0
20230615,170400,1794087515,4125,4125,4125,4125,0
20230615,170300,1794087515,4125,4125,4125,4125,0
20230615,170200,1794087515,4125,4125,4125,4125,0
20230615,170100,1794087515,4125,4125,4125,4125,0
20230615,170000,1794087515,4125,4125,4125,4125,0
20230615,165900,1794087515,4125,4125,4125,4125,0
20230615,165800,1794087515,4125,4125,4125,4125,0
20230615,165700,1794087515,4125,4125,4125,4125,0
20230615,165600,1794087515,4125,4125,4125,4125,0
20230615,165500,1794087515,4125,4125,4125,4125,0
20230615,165400,1794087515,4125,4125,4125,4125,0
20230615,165300,1794087515,4125,4125,4125,4125,0
20230615,165200,1794087515,4125,4125,4125,4125,0
20230615,165100,1794087515,4125,4125,4125,4125,0
20230615,165000,1794087515,4125,4125,4125,4125,0
20230615,164900,1794087515,4125,4125,4125,4125,0
20230615,164800,1794087515,4125,4125,4125,4125,0
20230615,164700,1794087515,4125,4125,4125,4125,0
20230615,164600,1794087515,4125,4125,4125,4125,0
20230615,164500,1794087515,4125,4125,4125,4125,0
20230615,164400,1794087515,4125,4125,4125,4125,0
20230615,164300,1794087515,4125,4125,4125,4125,0
20230615,164200,1794087515,4125,4125,4125,4125,0
20230615,164100,1794087515,4125,4125,4125,4125,0
20230615,164000,1794087515,4125,4125,4125,4125,0
20230615,163900,1794087515,4125,4125,4125,4125,0
20230615,163800,1794087515,4125,4125,4125,4125,0
20230615,163700,1794087515,4125,4125,4125,4125,0
20230615,163600,1794087515,4125,4125,4125,4125,15457
20230615,163500,1794087515,4125,4125,4125,4125,0
20230615,163400,1794087515,4125,4125,4125,4125,0
20230615,163300,1794087515,4125,4125,4125,4125,0
20230615,163200,1794087515,4125,4125,4125,4125,0
20230615,163100,1794087515,4125,4125,4125,4125,0
20230615,163000,1794087515,4125,4125,4125,4125,0
20230615,162900,1794087515,4125,4125,4125,4125,0
20230615,162800,1794087515,4125,4125,4125,4125,0
20230615,162700,1794087515,4125,4125,4125,4125,0
20230615,162600,1794087515,4125,4125,4125,4125,0
20230615,162500,1794087515,4125,4125,4125,4125,0
20230615,162400,1794087515,4125,4125,4125,4125,0
20230615,162300,1794087515,4125,4125,4125,4125,0
20230615,162200,1794087515,4125,4125,4125,4125,0
20230615,162100,1794087515,4125,4125,4125,4125,0
20230615,162000,1794087515,4125,4125,4125,4125,0
20230615,161900,1794087515,4125,4125,4125,4125,0
20230615,161800,1794087515,4125,4125,4125,4125,0
20230615,161700,1794087515,4125,4125,4125,4125,0
20230615,161600,1794087515,4125,4125,4125,4125,0
20230615,161500,1794087515,4125,4125,4125,4125,0
20230615,161400,1794087515,4125,4125,4125,4125,0
20230615,161300,1794087515,4125,4125,4125,4125,0
20230615,161200,1794087515,4125,4125,4125,4125,0
20230615,161100,1794087515,4125,4125,4125,4125,0
20230615,161000,1794087515,4125,4125,4125,4125,0
20230615,160900,1794087515,4125,4125,4125,4125,0
20230615,160800,1794087515,4125,4125,4125,4125,0
20230615,160700,1794087515,4125,4125,4125,4125,0
20230615,160600,1794087515,4125,4125,4125,4125,15457
20230615,160500,1794087515,4125,4125,4125,4125,0
20230615,160400,1794087515,4125,4125,4125,4125,0
20230615,160300,1794087515,4125,4125,4125,4125,0
20230615,160200,1794087515,4125,4125,4125,4125,0
20230615,160100,1794087515,4125,4125,4125,4125,0
20230615,160000,1794087515,4125,4125,4125,4125,0
20230615,155900,1794087515,4125,4125,4125,4125,0
20230615,155800,1794087515,4125,4125,4125,4125,0
20230615,155700,1794087515,4125,4125,4125,4125,0
20230615,155600,1794087515,4125,4125,4125,4125,0
20230615,155500,1794087515,4125,4125,4125,4125,0
20230615,155400,1794087515,4125,4125,4125,4125,0
20230615,155300,1794087515,4125,4125,4125,4125,0
20230615,155200,1794087515,4125,4125,4125,4125,0
20230615,155100,1794087515,4125,4125,4125,4125,0
20230615,155000,1794087515,4125,4125,4125,4125,0
20230615,154900,1794087515,4125,4125,4125,4125,0
20230615,154800,1794087515,4125,4125,4125,4125,0
20230615,154700,1794087515,4125,4125,4125,4125,0
20230615,154600,1794087515,4125,4125,4125,4125,0
20230615,154500,1794087515,4125,4125,4125,4125,0
20230615,154400,1794087515,4125,4125,4125,4125,0
20230615,154300,1794087515,4125,4125,4125,4125,0
20230615,154200,1794087515,4125,4125,4125,4125,0
20230615,154100,1794087515,4125,4125,4125,4125,0
20230615,154000,1794087515,4125,4125,4125,4125,0
20230615,153900,1794087515,4125,4125,4125,4125,0
20230615,153800,1794087515,4125,4125,4125,4125,0
20230615,153700,1794087515,4125,4125,4125,4125,0
20230615,153600,1794087515,4125,4125,4125,4125,15457
20230615,153500,1794087515,4125,4125,4125,4125,0
20230615,153400,1794087515,4125,4125,4125,4125,0
20230615,153300,1794087515,4125,4125,4125,4125,0
20230615,153200,1794087515,4125,4125,4125,4125,0
20230615,153100,1794087515,4125,4125,4125,4125,0
20230615,153000,1794087515,4125,4125,4125,4125,15457
20230615,152900,1730327390,4120,4120,4120,4120,0
20230615,152800,1730327390,4120,4120,4120,4120,0
20230615,152700,1730327390,4120,4120,4120,4120,0
20230615,152600,1730327390,4120,4120,4120,4120,0
20230615,152500,1730327390,4120,4120,4120,4120,0
20230615,152400,1730327390,4120,4120,4120,4120,0
20230615,152300,1730327390,4120,4120,4120,4120,0
20230615,152200,1730327390,4120,4120,4120,4120,0
20230615,152100,1730327390,4120,4120,4120,4120,0
20230615,152000,1730327390,4120,4120,4120,4120,0
20230615,151900,1730327390,4120,4115,4125,4115,1163
20230615,151800,1725535855,4120,4120,4120,4115,246
20230615,151700,1724522445,4120,4110,4125,4110,3145
20230615,151600,1711565910,4115,4125,4125,4110,420
20230615,151500,1709837625,4115,4125,4125,4110,1620
20230615,151400,1703173740,4120,4125,4125,4120,513
20230615,151300,1701060165,4125,4125,4125,4120,58
20230615,151200,1700821130,4125,4125,4125,4125,102
20230615,151100,1700400380,4125,4125,4125,4120,762
20230615,151000,1697260905,4125,4120,4125,4120,376
20230615,150900,1695711705,4125,4110,4125,4110,1473
20230615,150800,1689642605,4115,4105,4115,4100,642
20230615,150700,1687007520,4120,4105,4120,4105,1252
20230615,150600,1681849865,4120,4105,4120,4105,286
20230615,150500,1680674745,4105,4100,4115,4100,2273
20230615,150400,1671338675,4100,4100,4105,4100,1415
20230615,150300,1665537170,4100,4100,4100,4100,48
20230615,150200,1665340370,4105,4105,4105,4100,1076
20230615,150100,1660928540,4105,4110,4115,4105,112
20230615,150000,1660468765,4110,4115,4120,4110,119
20230615,145900,1659979100,4115,4115,4120,4115,170
20230615,145800,1659279160,4115,4110,4120,4110,614
20230615,145700,1656752405,4120,4105,4120,4105,755
20230615,145600,1653646495,4105,4110,4115,4100,695
20230615,145500,1650793520,4115,4110,4115,4110,27
20230615,145400,1650682530,4115,4110,4115,4105,125
20230615,145300,1650168815,4110,4110,4110,4105,848
20230615,145200,1646685260,4110,4110,4115,4110,161
20230615,145100,1646023050,4110,4110,4115,4110,549
20230615,145000,1643766635,4110,4110,4115,4110,999
20230615,144900,1639655860,4110,4115,4115,4110,1033
20230615,144800,1635409580,4125,4115,4125,4110,325
20230615,144700,1634072375,4110,4115,4115,4110,667
20230615,144600,1631328645,4115,4115,4115,4115,40
20230615,144500,1631164045,4115,4115,4120,4115,1806
20230615,144400,1623731320,4115,4120,4120,4115,912
20230615,144300,1619974135,4120,4125,4125,4120,304
20230615,144200,1618720940,4120,4125,4125,4120,288
20230615,144100,1617533140,4125,4125,4125,4125,61
20230615,144000,1617281515,4125,4125,4125,4120,747
20230615,143900,1614200190,4125,4135,4135,4125,571
20230615,143800,1611843270,4130,4125,4130,4120,1014
20230615,143700,1607655545,4130,4130,4130,4120,3072
20230615,143600,1594978185,4130,4120,4135,4115,5076
20230615,143500,1574035135,4120,4120,4120,4110,88
20230615,143400,1573673190,4120,4120,4120,4110,1526
20230615,143300,1567388640,4115,4105,4120,4105,2090
20230615,143200,1558786040,4105,4105,4105,4105,2
20230615,143100,1558777830,4110,4115,4115,4105,362
20230615,143000,1557291750,4110,4105,4110,4105,176
20230615,142900,1556568455,4105,4105,4110,4105,554
20230615,142800,1554293925,4105,4100,4110,4100,3823
20230615,142700,1538598905,4105,4085,4105,4085,4435
20230615,142600,1520414835,4085,4085,4085,4080,408
20230615,142500,1518748170,4085,4085,4090,4085,99
20230615,142400,1518343715,4085,4080,4090,4075,528
20230615,142300,1516184400,4080,4090,4100,4080,6720
20230615,142200,1488755915,4100,4090,4100,4090,52
20230615,142100,1488543215,4090,4090,4095,4090,2023
20230615,142000,1480259105,4085,4085,4085,4085,330
20230615,141900,1478911055,4085,4085,4085,4085,11
20230615,141800,1478866120,4085,4085,4090,4080,52
20230615,141700,1478653890,4080,4085,4085,4080,1376
20230615,141600,1473035400,4085,4085,4085,4085,62
20230615,141500,1472782130,4085,4085,4090,4080,2061
20230615,141400,1464365780,4085,4085,4085,4085,56
20230615,141300,1464137020,4090,4085,4095,4085,2596
20230615,141200,1453526225,4085,4095,4095,4085,6264
20230615,141100,1427904565,4095,4095,4095,4095,24
20230615,141000,1427806285,4095,4100,4100,4095,22
20230615,140900,1427716185,4100,4105,4105,4100,234
20230615,140800,1426755765,4105,4100,4105,4100,68
20230615,140700,1426476930,4100,4100,4100,4100,529
20230615,140600,1424308030,4100,4105,4110,4100,1066
20230615,140500,1419937330,4110,4100,4110,4100,364
20230615,140400,1418443100,4100,4115,4115,4100,347
20230615,140300,1417018340,4115,4105,4115,4105,2457
20230615,140200,1406914115,4110,4100,4110,4100,2654
20230615,140100,1396022605,4100,4105,4105,4090,2166
20230615,140000,1387148775,4105,4105,4105,4105,6
20230615,135900,1387124145,4100,4105,4115,4095,6727
20230615,135800,1359511440,4105,4100,4105,4095,378
20230615,135700,1357961565,4100,4095,4100,4095,2364
20230615,135600,1348270255,4095,4085,4095,4085,757
20230615,135500,1345176490,4085,4095,4095,4085,58
20230615,135400,1344939550,4085,4085,4085,4085,810
20230615,135300,1341630700,4095,4085,4095,4085,390
20230615,135200,1340035900,4090,4090,4090,4085,5709
20230615,135100,1316711900,4090,4090,4100,4090,115
20230615,135000,1316240965,4095,4095,4095,4085,837
20230615,134900,1312816100,4090,4085,4100,4085,62
20230615,134800,1312562520,4090,4090,4090,4085,53
20230615,134700,1312345845,4090,4085,4090,4085,292
20230615,134600,1311151625,4085,4085,4085,4085,51
20230615,134500,1310943290,4085,4085,4085,4085,496
20230615,134400,1308917130,4085,4090,4090,4085,290
20230615,134300,1307731335,4085,4085,4085,4085,22
20230615,134200,1307641465,4085,4090,4090,4085,140
20230615,134100,1307068925,4090,4095,4095,4090,22
20230615,134000,1306978940,4090,4090,4090,4090,58
20230615,133900,1306741720,4090,4095,4095,4090,662
20230615,133800,1304034100,4095,4105,4105,4095,810
20230615,133700,1300713140,4100,4085,4100,4085,1608
20230615,133600,1294133935,4085,4085,4085,4085,347
20230615,133500,1292716440,4085,4085,4085,4085,26
20230615,133400,1292610230,4085,4085,4090,4085,508
20230615,133300,1290535000,4085,4085,4090,4085,598
20230615,133200,1288089335,4085,4085,4085,4085,51
20230615,133100,1287881000,4085,4085,4090,4085,1658
20230615,133000,1281108020,4085,4085,4090,4085,68
20230615,132900,1280830205,4090,4085,4090,4085,71
20230615,132800,1280540120,4085,4090,4090,4085,6952
20230615,132700,1252109150,4095,4090,4095,4090,60
20230615,132600,1251863745,4090,4095,4095,4090,247
20230615,132500,1250852645,4095,4095,4100,4095,65
20230615,132400,1250586460,4100,4095,4100,4095,6
20230615,132300,1250561885,4095,4095,4100,4090,628
20230615,132200,1247990260,4095,4095,4100,4095,708
20230615,132100,1245088790,4095,4090,4095,4090,25
20230615,132000,1244986535,4095,4095,4095,4095,25
20230615,131900,1244884160,4095,4095,4095,4095,27
20230615,131800,1244773595,4100,4095,4100,4095,14
20230615,131700,1244716245,4100,4100,4100,4100,101
20230615,131600,1244302145,4120,4095,4120,4095,2025
20230615,131500,1235969620,4090,4090,4100,4090,1634
20230615,131400,1229286450,4095,4090,4095,4090,13
20230615,131300,1229233275,4090,4090,4090,4090,14
20230615,131200,1229176015,4090,4100,4100,4090,1132
20230615,131100,1224542505,4100,4100,4100,4100,13
20230615,131000,1224489205,4100,4100,4100,4100,14
20230615,130900,1224431805,4100,4100,4100,4100,322
20230615,130800,1223111605,4100,4100,4100,4100,23
20230615,130700,1223017305,4100,4100,4100,4100,21
20230615,130600,1222931205,4105,4100,4115,4100,466
20230615,130500,1221017335,4105,4110,4115,4105,2473
20230615,130400,1210864035,4115,4110,4115,4110,505
20230615,130300,1208787485,4110,4115,4115,4110,465
20230615,130200,1206874060,4115,4110,4115,4110,18
20230615,130100,1206800075,4110,4110,4110,4110,639
20230615,130000,1204173785,4105,4105,4105,4105,11
20230615,125900,1204128630,4120,4105,4120,4100,2051
20230615,125800,1195681545,4105,4100,4120,4100,2083
20230615,125700,1187111165,4105,4095,4105,4095,577
20230615,125600,1184744220,4090,4100,4100,4090,1273
20230615,125500,1179529370,4100,4095,4100,4095,751
20230615,125400,1176453270,4095,4105,4105,4095,26
20230615,125300,1176346745,4105,4095,4105,4085,1284
20230615,125200,1171086635,4090,4085,4090,4085,750
20230615,125100,1168022855,4085,4090,4090,4085,317
20230615,125000,1166726375,4090,4090,4090,4090,478
20230615,124900,1164771355,4090,4090,4090,4090,423
20230615,124800,1163041285,4090,4095,4095,4090,13
20230615,124700,1162988110,4090,4095,4095,4090,326
20230615,124600,1161654710,4095,4095,4095,4090,25
20230615,124500,1161552385,4090,4090,4090,4090,514
20230615,124400,1159450125,4090,4080,4095,4080,519
20230615,124300,1157327450,4085,4080,4085,4080,155
20230615,124200,1156694385,4080,4090,4090,4080,2785
20230615,124100,1145304620,4090,4090,4095,4090,21
20230615,124000,1145218725,4090,4095,4095,4090,19
20230615,123900,1145140970,4095,4095,4100,4095,106
20230615,123800,1144706425,4100,4080,4100,4080,717
20230615,123700,1141772905,4080,4080,4085,4075,512
20230615,123600,1139684590,4080,4090,4090,4080,389
20230615,123500,1138095325,4080,4085,4085,4080,1350
20230615,123400,1132580640,4085,4085,4085,4085,534
20230615,123300,1130399250,4085,4090,4090,4085,30
20230615,123200,1130276640,4090,4090,4090,4090,18
20230615,123100,1130203020,4085,4075,4085,4075,301
20230615,123000,1128976230,4075,4080,4080,4075,52
20230615,122900,1128764080,4080,4075,4080,4075,48
20230615,122800,1128568390,4075,4080,4085,4075,493
20230615,122700,1126556925,4080,4080,4080,4075,21
20230615,122600,1126471255,4075,4075,4075,4075,14
20230615,122500,1126414205,4075,4075,4080,4075,1042
20230615,122400,1122165555,4075,4075,4075,4075,12
20230615,122300,1122116655,4075,4075,4075,4075,749
20230615,122200,1119064480,4075,4075,4075,4070,1211
20230615,122100,1114130950,4100,4080,4100,4075,227
20230615,122000,1113203800,4075,4085,4095,4075,1468
20230615,121900,1107220240,4075,4080,4080,4075,11025
20230615,121800,1062238335,4080,4085,4085,4080,698
20230615,121700,1059387115,4085,4085,4090,4085,301
20230615,121600,1058157470,4090,4090,4090,4090,297
20230615,121500,1056942740,4090,4085,4090,4080,6233
20230615,121400,1031510935,4085,4090,4090,4085,129
20230615,121300,1030983910,4090,4090,4090,4090,150
20230615,121200,1030370410,4090,4095,4095,4085,852
20230615,121100,1026885550,4095,4090,4095,4090,26
20230615,121000,1026779185,4090,4090,4090,4090,13
20230615,120900,1026726015,4090,4090,4090,4090,305
20230615,120800,1025478565,4090,4100,4100,4090,25
20230615,120700,1025376185,4100,4090,4100,4090,4021
20230615,120600,1008930205,4090,4095,4105,4090,1490
20230615,120500,1002826615,4090,4095,4095,4090,47
20230615,120400,1002634240,4090,4075,4090,4075,451
20230615,120300,1000795265,4080,4075,4080,4075,361
20230615,120200,999323990,4075,4075,4075,4075,14
20230615,120100,999266940,4075,4080,4080,4075,907
20230615,120000,995566430,4085,4085,4085,4085,49
20230615,115900,995366265,4085,4090,4090,4085,31
20230615,115800,995239580,4075,4075,4080,4075,814
20230615,115700,991919865,4075,4075,4075,4075,22
20230615,115600,991830215,4075,4075,4075,4075,12
20230615,115500,991781315,4075,4080,4080,4075,30
20230615,115400,991658965,4080,4080,4080,4080,356
20230615,115300,990206485,4075,4070,4075,4070,351
20230615,115200,988777675,4070,4070,4070,4070,52
20230615,115100,988566035,4070,4065,4075,4065,674
20230615,115000,985822310,4065,4070,4070,4065,173
20230615,114900,985118210,4070,4070,4070,4070,21
20230615,114800,985032740,4070,4070,4070,4070,12
20230615,114700,984983900,4070,4075,4080,4070,223
20230615,114600,984074995,4075,4075,4075,4075,12
20230615,114500,984026095,4075,4075,4075,4075,30
20230615,114400,983903845,4080,4075,4095,4075,157
20230615,114300,983263000,4075,4080,4080,4075,11
20230615,114200,983218125,4095,4070,4095,4065,1097
20230615,114100,978736400,4065,4070,4075,4065,1513
20230615,114000,972581680,4065,4065,4065,4065,17
20230615,113900,972512575,4065,4080,4085,4065,175
20230615,113800,971799815,4095,4070,4095,4070,2200
20230615,113700,962802075,4065,4065,4070,4065,32
20230615,113600,962671950,4065,4060,4065,4055,1122
20230615,113500,958116640,4060,4060,4060,4060,12
20230615,113400,958067920,4060,4065,4075,4060,2890
20230615,113300,946323735,4065,4065,4075,4065,1017
20230615,113200,942186940,4070,4060,4070,4055,2010
20230615,113100,934026490,4055,4060,4060,4055,332
20230615,113000,932680190,4060,4060,4065,4055,1336
20230615,112900,927255540,4060,4065,4070,4060,1769
20230615,112800,920069205,4065,4070,4070,4065,675
20230615,112700,917324780,4065,4070,4070,4065,338
20230615,112600,915949230,4070,4070,4075,4070,1004
20230615,112500,911857950,4075,4080,4080,4075,152
20230615,112400,911238495,4080,4080,4085,4080,679
20230615,112300,908468065,4080,4080,4080,4080,533
20230615,112200,906293425,4080,4080,4080,4080,313
20230615,112100,905016385,4075,4060,4085,4060,91
20230615,112000,904645205,4065,4065,4065,4065,499
20230615,111900,902616770,4070,4070,4070,4060,1028
20230615,111800,898432930,4070,4055,4070,4050,1199
20230615,111700,893563520,4055,4060,4065,4050,649
20230615,111600,890933425,4070,4065,4070,4045,7800
20230615,111500,859316695,4065,4075,4075,4065,3202
20230615,111400,846286415,4075,4075,4075,4075,307
20230615,111300,845035390,4075,4075,4075,4075,28
20230615,111200,844921290,4075,4075,4075,4070,1116
20230615,111100,840376905,4075,4075,4075,4070,257
20230615,111000,839330035,4075,4085,4085,4075,1479
20230615,110900,833299075,4085,4085,4090,4085,603
20230615,110800,830834820,4090,4090,4090,4080,1702
20230615,110700,823886255,4085,4090,4095,4085,2274
20230615,110600,814588400,4090,4095,4095,4090,326
20230615,110500,813253520,4090,4090,4095,4090,77
20230615,110400,812938290,4090,4095,4105,4090,892
20230615,110300,809287305,4095,4100,4105,4095,1755
20230615,110200,802093175,4100,4105,4105,4100,370
20230615,110100,800574875,4105,4120,4120,4100,3278
20230615,110000,787127745,4110,4125,4125,4110,651
20230615,105900,784449040,4130,4135,4135,4130,499
20230615,105800,782388165,4130,4130,4130,4130,12
20230615,105700,782338605,4130,4115,4130,4115,21
20230615,105600,782252175,4110,4110,4110,4110,70
20230615,105500,781964475,4105,4105,4110,4105,132
20230615,105400,781422565,4105,4110,4110,4105,2552
20230615,105300,770942850,4110,4110,4110,4110,200
20230615,105200,770120850,4105,4120,4120,4105,1039
20230615,105100,765847695,4115,4115,4115,4115,52
20230615,105000,765633715,4115,4115,4115,4115,450
20230615,104900,763781965,4115,4120,4120,4115,296
20230615,104800,762563920,4115,4135,4135,4115,14825
20230615,104700,701350535,4135,4140,4140,4135,635
20230615,104600,698724805,4140,4135,4140,4135,93
20230615,104500,698340235,4130,4130,4130,4130,152
20230615,104400,697712475,4130,4155,4155,4130,529
20230615,104300,695525170,4140,4125,4140,4125,1638
20230615,104200,688759000,4130,4130,4145,4120,3167
20230615,104100,675693580,4135,4135,4135,4135,300
20230615,104000,674453080,4135,4125,4135,4125,792
20230615,103900,671182160,4125,4135,4140,4125,4260
20230615,103800,653585585,4140,4155,4155,4140,6912
20230615,103700,624932270,4160,4160,4160,4160,0
20230615,103600,624932270,4160,4160,4160,4160,5
20230615,103500,624911470,4155,4160,4160,4155,831
20230615,103400,621458105,4170,4170,4170,4170,5
20230615,103300,621437255,4160,4190,4190,4160,1521
20230615,103200,615109865,4165,4160,4165,4160,910
20230615,103100,611323735,4160,4160,4160,4160,3
20230615,103000,611311255,4165,4165,4165,4165,1
20230615,102900,611307090,4160,4160,4165,4160,633
20230615,102800,608673805,4155,4155,4155,4150,1237
20230615,102700,603539185,4155,4165,4165,4155,2730
20230615,102600,592188880,4160,4170,4170,4155,2881
20230615,102500,580191165,4170,4180,4180,4170,1790
20230615,102400,572715420,4175,4185,4190,4175,2538
20230615,102300,562085100,4190,4190,4190,4190,0
20230615,102200,562085100,4190,4190,4190,4190,1
20230615,102100,562080910,4180,4185,4195,4180,1385
20230615,102000,556289670,4205,4205,4205,4205,1
20230615,101900,556285465,4200,4200,4200,4200,201
20230615,101800,555441265,4185,4215,4215,4185,1827
20230615,101700,547789125,4195,4215,4215,4195,1553
20230615,101600,541271025,4215,4215,4215,4215,138
20230615,101500,540689355,4215,4220,4220,4215,675
20230615,101400,537840860,4225,4225,4230,4225,757
20230615,101300,534641505,4225,4225,4230,4220,305
20230615,101200,533353375,4225,4220,4225,4220,1377
20230615,101100,527537100,4220,4210,4220,4210,903
20230615,101000,523727450,4220,4210,4220,4205,3748
20230615,100900,507929255,4210,4205,4210,4205,216
20230615,100800,507020220,4205,4205,4210,4205,4
20230615,100700,507003395,4210,4195,4210,4190,5770
20230615,100600,482773880,4190,4195,4195,4190,131
20230615,100500,482224340,4200,4200,4200,4200,0
20230615,100400,482224340,4200,4200,4200,4200,90
20230615,100300,481846340,4200,4200,4200,4200,10
20230615,100200,481804340,4200,4200,4200,4200,40
20230615,100100,481636340,4200,4195,4200,4195,1000
20230615,100000,477437890,4195,4190,4195,4190,350
20230615,095900,475970655,4190,4190,4190,4190,90
20230615,095800,475593555,4185,4190,4190,4185,991
20230615,095700,471443265,4190,4190,4190,4190,0
20230615,095600,471443265,4190,4190,4190,4190,516
20230615,095500,469281225,4190,4205,4205,4190,1929
20230615,095400,461186890,4205,4200,4205,4200,2151
20230615,095300,452142465,4200,4195,4200,4195,26
20230615,095200,452033390,4195,4195,4195,4195,112
20230615,095100,451563550,4200,4190,4205,4185,315
20230615,095000,450242625,4190,4195,4195,4185,3274
20230615,094900,436536305,4195,4205,4205,4195,1234
20230615,094800,431353465,4200,4215,4215,4200,1375
20230615,094700,425569430,4215,4210,4215,4200,1473
20230615,094600,419365810,4200,4205,4205,4200,363
20230615,094500,417839630,4210,4210,4215,4210,1845
20230615,094400,410067845,4205,4200,4210,4190,2612
20230615,094300,399087690,4200,4200,4200,4195,310
20230615,094200,397785695,4205,4205,4210,4200,474
20230615,094100,395792080,4210,4175,4215,4175,22698
20230615,094000,300614510,4165,4165,4165,4165,263
20230615,093900,299519115,4165,4165,4165,4165,440
20230615,093800,297686515,4175,4170,4175,4170,5
20230615,093700,297665660,4175,4175,4180,4175,355
20230615,093600,296183525,4175,4165,4175,4165,13706
20230615,093500,239096845,4165,4160,4165,4160,206
20230615,093400,238239250,4160,4160,4160,4160,30
20230615,093300,238114450,4165,4165,4165,4165,131
20230615,093200,237568835,4160,4155,4160,4155,574
20230615,093100,235181640,4155,4155,4155,4155,666
20230615,093000,232414410,4155,4160,4160,4155,262
20230615,092900,231324495,4160,4170,4170,4160,316
20230615,092800,230008350,4170,4170,4175,4170,278
20230615,092700,228847990,4165,4165,4170,4165,65
20230615,092600,228577010,4170,4170,4180,4170,6083
20230615,092500,203194830,4165,4165,4170,4160,669
20230615,092400,200408435,4165,4165,4170,4165,187
20230615,092300,199629575,4160,4160,4165,4155,1872
20230615,092200,191839605,4160,4155,4160,4150,858
20230615,092100,188273525,4160,4145,4160,4140,5040
20230615,092000,167359165,4140,4125,4140,4125,24
20230615,091900,167259825,4135,4145,4145,4125,1304
20230615,091800,161872305,4145,4145,4145,4145,0
20230615,091700,161872305,4145,4145,4145,4145,501
20230615,091600,159795660,4150,4130,4150,4125,464
20230615,091500,157877105,4125,4145,4145,4125,1582
20230615,091400,151337470,4145,4150,4150,4140,356
20230615,091300,149862055,4150,4145,4155,4145,2199
20230615,091200,140743550,4150,4155,4155,4150,156
20230615,091100,140095975,4155,4155,4165,4155,4664
20230615,091000,120682245,4150,4155,4160,4145,3480
20230615,090900,106235655,4150,4150,4150,4150,1557
20230615,090800,99774105,4150,4155,4155,4150,275
20230615,090700,98631515,4155,4160,4160,4150,1357
20230615,090600,92993745,4160,4155,4165,4150,757
20230615,090500,89845020,4150,4165,4165,4150,1100
20230615,090400,85271655,4165,4165,4165,4165,16
20230615,090300,85205015,4165,4150,4175,4150,16417
20230615,090200,16849665,4155,4140,4155,4135,1978
20230615,090100,8660165,4140,4140,4140,4135,645
20230615,090000,5989870,4140,4135,4140,4135,1438