KissMeData/084180/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200000,954739253,1048,1048,1048,1048,10366
20230615,195900,954739253,1048,1048,1048,1048,0
20230615,195800,954739253,1048,1048,1048,1048,0
20230615,195700,954739253,1048,1048,1048,1048,0
20230615,195600,954739253,1048,1048,1048,1048,0
20230615,195500,954739253,1048,1048,1048,1048,0
20230615,195400,954739253,1048,1048,1048,1048,0
20230615,195300,954739253,1048,1048,1048,1048,0
20230615,195200,954739253,1048,1048,1048,1048,0
20230615,195100,954739253,1048,1048,1048,1048,0
20230615,195000,954739253,1048,1048,1048,1048,0
20230615,194900,954739253,1048,1048,1048,1048,0
20230615,194800,954739253,1048,1048,1048,1048,0
20230615,194700,954739253,1048,1048,1048,1048,0
20230615,194600,954739253,1048,1048,1048,1048,0
20230615,194500,954739253,1048,1048,1048,1048,0
20230615,194400,954739253,1048,1048,1048,1048,0
20230615,194300,954739253,1048,1048,1048,1048,0
20230615,194200,954739253,1048,1048,1048,1048,0
20230615,194100,954739253,1048,1048,1048,1048,0
20230615,194000,954739253,1048,1048,1048,1048,0
20230615,193900,954739253,1048,1048,1048,1048,0
20230615,193800,954739253,1048,1048,1048,1048,0
20230615,193700,954739253,1048,1048,1048,1048,0
20230615,193600,954739253,1048,1048,1048,1048,0
20230615,193500,954739253,1048,1048,1048,1048,0
20230615,193400,954739253,1048,1048,1048,1048,0
20230615,193300,954739253,1048,1048,1048,1048,0
20230615,193200,954739253,1048,1048,1048,1048,0
20230615,193100,954739253,1048,1048,1048,1048,0
20230615,193000,954739253,1048,1048,1048,1048,10366
20230615,192900,954739253,1048,1048,1048,1048,0
20230615,192800,954739253,1048,1048,1048,1048,0
20230615,192700,954739253,1048,1048,1048,1048,0
20230615,192600,954739253,1048,1048,1048,1048,0
20230615,192500,954739253,1048,1048,1048,1048,0
20230615,192400,954739253,1048,1048,1048,1048,0
20230615,192300,954739253,1048,1048,1048,1048,0
20230615,192200,954739253,1048,1048,1048,1048,0
20230615,192100,954739253,1048,1048,1048,1048,0
20230615,192000,954739253,1048,1048,1048,1048,0
20230615,191900,954739253,1048,1048,1048,1048,0
20230615,191800,954739253,1048,1048,1048,1048,0
20230615,191700,954739253,1048,1048,1048,1048,0
20230615,191600,954739253,1048,1048,1048,1048,0
20230615,191500,954739253,1048,1048,1048,1048,0
20230615,191400,954739253,1048,1048,1048,1048,0
20230615,191300,954739253,1048,1048,1048,1048,0
20230615,191200,954739253,1048,1048,1048,1048,0
20230615,191100,954739253,1048,1048,1048,1048,0
20230615,191000,954739253,1048,1048,1048,1048,0
20230615,190900,954739253,1048,1048,1048,1048,0
20230615,190800,954739253,1048,1048,1048,1048,0
20230615,190700,954739253,1048,1048,1048,1048,0
20230615,190600,954739253,1048,1048,1048,1048,0
20230615,190500,954739253,1048,1048,1048,1048,0
20230615,190400,954739253,1048,1048,1048,1048,0
20230615,190300,954739253,1048,1048,1048,1048,0
20230615,190200,954739253,1048,1048,1048,1048,0
20230615,190100,954739253,1048,1048,1048,1048,0
20230615,190000,954739253,1048,1048,1048,1048,10366
20230615,185900,954739253,1048,1048,1048,1048,0
20230615,185800,954739253,1048,1048,1048,1048,0
20230615,185700,954739253,1048,1048,1048,1048,0
20230615,185600,954739253,1048,1048,1048,1048,0
20230615,185500,954739253,1048,1048,1048,1048,0
20230615,185400,954739253,1048,1048,1048,1048,0
20230615,185300,954739253,1048,1048,1048,1048,0
20230615,185200,954739253,1048,1048,1048,1048,0
20230615,185100,954739253,1048,1048,1048,1048,0
20230615,185000,954739253,1048,1048,1048,1048,0
20230615,184900,954739253,1048,1048,1048,1048,0
20230615,184800,954739253,1048,1048,1048,1048,0
20230615,184700,954739253,1048,1048,1048,1048,0
20230615,184600,954739253,1048,1048,1048,1048,0
20230615,184500,954739253,1048,1048,1048,1048,0
20230615,184400,954739253,1048,1048,1048,1048,0
20230615,184300,954739253,1048,1048,1048,1048,0
20230615,184200,954739253,1048,1048,1048,1048,0
20230615,184100,954739253,1048,1048,1048,1048,0
20230615,184000,954739253,1048,1048,1048,1048,0
20230615,183900,954739253,1048,1048,1048,1048,0
20230615,183800,954739253,1048,1048,1048,1048,0
20230615,183700,954739253,1048,1048,1048,1048,0
20230615,183600,954739253,1048,1048,1048,1048,0
20230615,183500,954739253,1048,1048,1048,1048,0
20230615,183400,954739253,1048,1048,1048,1048,0
20230615,183300,954739253,1048,1048,1048,1048,0
20230615,183200,954739253,1048,1048,1048,1048,0
20230615,183100,954739253,1048,1048,1048,1048,0
20230615,183000,954739253,1048,1048,1048,1048,10366
20230615,182900,954739253,1048,1048,1048,1048,0
20230615,182800,954739253,1048,1048,1048,1048,0
20230615,182700,954739253,1048,1048,1048,1048,0
20230615,182600,954739253,1048,1048,1048,1048,0
20230615,182500,954739253,1048,1048,1048,1048,0
20230615,182400,954739253,1048,1048,1048,1048,0
20230615,182300,954739253,1048,1048,1048,1048,0
20230615,182200,954739253,1048,1048,1048,1048,0
20230615,182100,954739253,1048,1048,1048,1048,0
20230615,182000,954739253,1048,1048,1048,1048,0
20230615,181900,954739253,1048,1048,1048,1048,0
20230615,181800,954739253,1048,1048,1048,1048,0
20230615,181700,954739253,1048,1048,1048,1048,0
20230615,181600,954739253,1048,1048,1048,1048,0
20230615,181500,954739253,1048,1048,1048,1048,0
20230615,181400,954739253,1048,1048,1048,1048,0
20230615,181300,954739253,1048,1048,1048,1048,0
20230615,181200,954739253,1048,1048,1048,1048,0
20230615,181100,954739253,1048,1048,1048,1048,0
20230615,181000,954739253,1048,1048,1048,1048,0
20230615,180900,954739253,1048,1048,1048,1048,0
20230615,180800,954739253,1048,1048,1048,1048,0
20230615,180700,954739253,1048,1048,1048,1048,0
20230615,180600,954739253,1048,1048,1048,1048,0
20230615,180500,954739253,1048,1048,1048,1048,0
20230615,180400,954739253,1048,1048,1048,1048,0
20230615,180300,954739253,1048,1048,1048,1048,0
20230615,180200,954739253,1048,1048,1048,1048,0
20230615,180100,954739253,1048,1048,1048,1048,0
20230615,180000,954739253,1048,1048,1048,1048,10366
20230615,175900,954739253,1048,1048,1048,1048,0
20230615,175800,954739253,1048,1048,1048,1048,0
20230615,175700,954739253,1048,1048,1048,1048,0
20230615,175600,954739253,1048,1048,1048,1048,0
20230615,175500,954739253,1048,1048,1048,1048,0
20230615,175400,954739253,1048,1048,1048,1048,0
20230615,175300,954739253,1048,1048,1048,1048,0
20230615,175200,954739253,1048,1048,1048,1048,0
20230615,175100,954739253,1048,1048,1048,1048,0
20230615,175000,954739253,1048,1048,1048,1048,0
20230615,174900,954739253,1048,1048,1048,1048,0
20230615,174800,954739253,1048,1048,1048,1048,0
20230615,174700,954739253,1048,1048,1048,1048,0
20230615,174600,954739253,1048,1048,1048,1048,0
20230615,174500,954739253,1048,1048,1048,1048,0
20230615,174400,954739253,1048,1048,1048,1048,0
20230615,174300,954739253,1048,1048,1048,1048,0
20230615,174200,954739253,1048,1048,1048,1048,0
20230615,174100,954739253,1048,1048,1048,1048,0
20230615,174000,954739253,1048,1048,1048,1048,0
20230615,173900,954739253,1048,1048,1048,1048,0
20230615,173800,954739253,1048,1048,1048,1048,0
20230615,173700,954739253,1048,1048,1048,1048,0
20230615,173600,954739253,1048,1048,1048,1048,0
20230615,173500,954739253,1048,1048,1048,1048,0
20230615,173400,954739253,1048,1048,1048,1048,0
20230615,173300,954739253,1048,1048,1048,1048,0
20230615,173200,954739253,1048,1048,1048,1048,0
20230615,173100,954739253,1048,1048,1048,1048,0
20230615,173000,954739253,1048,1048,1048,1048,10366
20230615,172900,954739253,1048,1048,1048,1048,0
20230615,172800,954739253,1048,1048,1048,1048,0
20230615,172700,954739253,1048,1048,1048,1048,0
20230615,172600,954739253,1048,1048,1048,1048,0
20230615,172500,954739253,1048,1048,1048,1048,0
20230615,172400,954739253,1048,1048,1048,1048,0
20230615,172300,954739253,1048,1048,1048,1048,0
20230615,172200,954739253,1048,1048,1048,1048,0
20230615,172100,954739253,1048,1048,1048,1048,0
20230615,172000,954739253,1048,1048,1048,1048,0
20230615,171900,954739253,1048,1048,1048,1048,0
20230615,171800,954739253,1048,1048,1048,1048,0
20230615,171700,954739253,1048,1048,1048,1048,0
20230615,171600,954739253,1048,1048,1048,1048,0
20230615,171500,954739253,1048,1048,1048,1048,0
20230615,171400,954739253,1048,1048,1048,1048,0
20230615,171300,954739253,1048,1048,1048,1048,0
20230615,171200,954739253,1048,1048,1048,1048,0
20230615,171100,954739253,1048,1048,1048,1048,0
20230615,171000,954739253,1048,1048,1048,1048,0
20230615,170900,954739253,1048,1048,1048,1048,0
20230615,170800,954739253,1048,1048,1048,1048,0
20230615,170700,954739253,1048,1048,1048,1048,0
20230615,170600,954739253,1048,1048,1048,1048,0
20230615,170500,954739253,1048,1048,1048,1048,0
20230615,170400,954739253,1048,1048,1048,1048,0
20230615,170300,954739253,1048,1048,1048,1048,0
20230615,170200,954739253,1048,1048,1048,1048,0
20230615,170100,954739253,1048,1048,1048,1048,0
20230615,170000,954739253,1048,1048,1048,1048,10366
20230615,165900,954739253,1048,1048,1048,1048,0
20230615,165800,954739253,1048,1048,1048,1048,0
20230615,165700,954739253,1048,1048,1048,1048,0
20230615,165600,954739253,1048,1048,1048,1048,0
20230615,165500,954739253,1048,1048,1048,1048,0
20230615,165400,954739253,1048,1048,1048,1048,0
20230615,165300,954739253,1048,1048,1048,1048,0
20230615,165200,954739253,1048,1048,1048,1048,0
20230615,165100,954739253,1048,1048,1048,1048,0
20230615,165000,954739253,1048,1048,1048,1048,0
20230615,164900,954739253,1048,1048,1048,1048,0
20230615,164800,954739253,1048,1048,1048,1048,0
20230615,164700,954739253,1048,1048,1048,1048,0
20230615,164600,954739253,1048,1048,1048,1048,0
20230615,164500,954739253,1048,1048,1048,1048,0
20230615,164400,954739253,1048,1048,1048,1048,0
20230615,164300,954739253,1048,1048,1048,1048,0
20230615,164200,954739253,1048,1048,1048,1048,0
20230615,164100,954739253,1048,1048,1048,1048,0
20230615,164000,954739253,1048,1048,1048,1048,0
20230615,163900,954739253,1048,1048,1048,1048,0
20230615,163800,954739253,1048,1048,1048,1048,0
20230615,163700,954739253,1048,1048,1048,1048,0
20230615,163600,954739253,1048,1048,1048,1048,0
20230615,163500,954739253,1048,1048,1048,1048,0
20230615,163400,954739253,1048,1048,1048,1048,0
20230615,163300,954739253,1048,1048,1048,1048,0
20230615,163200,954739253,1048,1048,1048,1048,0
20230615,163100,954739253,1048,1048,1048,1048,0
20230615,163000,954739253,1048,1048,1048,1048,10366
20230615,162900,954739253,1048,1048,1048,1048,0
20230615,162800,954739253,1048,1048,1048,1048,0
20230615,162700,954739253,1048,1048,1048,1048,0
20230615,162600,954739253,1048,1048,1048,1048,0
20230615,162500,954739253,1048,1048,1048,1048,0
20230615,162400,954739253,1048,1048,1048,1048,0
20230615,162300,954739253,1048,1048,1048,1048,0
20230615,162200,954739253,1048,1048,1048,1048,0
20230615,162100,954739253,1048,1048,1048,1048,0
20230615,162000,954739253,1048,1048,1048,1048,0
20230615,161900,954739253,1048,1048,1048,1048,0
20230615,161800,954739253,1048,1048,1048,1048,0
20230615,161700,954739253,1048,1048,1048,1048,0
20230615,161600,954739253,1048,1048,1048,1048,0
20230615,161500,954739253,1048,1048,1048,1048,0
20230615,161400,954739253,1048,1048,1048,1048,0
20230615,161300,954739253,1048,1048,1048,1048,0
20230615,161200,954739253,1048,1048,1048,1048,0
20230615,161100,954739253,1048,1048,1048,1048,0
20230615,161000,954739253,1048,1048,1048,1048,0
20230615,160900,954739253,1048,1048,1048,1048,0
20230615,160800,954739253,1048,1048,1048,1048,0
20230615,160700,954739253,1048,1048,1048,1048,0
20230615,160600,954739253,1048,1048,1048,1048,0
20230615,160500,954739253,1048,1048,1048,1048,0
20230615,160400,954739253,1048,1048,1048,1048,0
20230615,160300,954739253,1048,1048,1048,1048,0
20230615,160200,954739253,1048,1048,1048,1048,0
20230615,160100,954739253,1048,1048,1048,1048,0
20230615,160000,954739253,1048,1048,1048,1048,10366
20230615,155900,954739253,1048,1048,1048,1048,0
20230615,155800,954739253,1048,1048,1048,1048,0
20230615,155700,954739253,1048,1048,1048,1048,0
20230615,155600,954739253,1048,1048,1048,1048,0
20230615,155500,954739253,1048,1048,1048,1048,0
20230615,155400,954739253,1048,1048,1048,1048,0
20230615,155300,954739253,1048,1048,1048,1048,0
20230615,155200,954739253,1048,1048,1048,1048,0
20230615,155100,954739253,1048,1048,1048,1048,0
20230615,155000,954739253,1048,1048,1048,1048,0
20230615,154900,954739253,1048,1048,1048,1048,0
20230615,154800,954739253,1048,1048,1048,1048,0
20230615,154700,954739253,1048,1048,1048,1048,0
20230615,154600,954739253,1048,1048,1048,1048,0
20230615,154500,954739253,1048,1048,1048,1048,0
20230615,154400,954739253,1048,1048,1048,1048,0
20230615,154300,954739253,1048,1048,1048,1048,0
20230615,154200,954739253,1048,1048,1048,1048,0
20230615,154100,954739253,1048,1048,1048,1048,0
20230615,154000,954739253,1048,1048,1048,1048,0
20230615,153900,954739253,1048,1048,1048,1048,0
20230615,153800,954739253,1048,1048,1048,1048,0
20230615,153700,954739253,1048,1048,1048,1048,0
20230615,153600,954739253,1048,1048,1048,1048,0
20230615,153500,954739253,1048,1048,1048,1048,0
20230615,153400,954739253,1048,1048,1048,1048,0
20230615,153300,954739253,1048,1048,1048,1048,0
20230615,153200,954739253,1048,1048,1048,1048,0
20230615,153100,954739253,1048,1048,1048,1048,0
20230615,153000,954739253,1048,1048,1048,1048,20732
20230615,152900,943875685,1048,1048,1048,1048,0
20230615,152800,943875685,1048,1048,1048,1048,0
20230615,152700,943875685,1048,1048,1048,1048,0
20230615,152600,943875685,1048,1048,1048,1048,0
20230615,152500,943875685,1048,1048,1048,1048,0
20230615,152400,943875685,1048,1048,1048,1048,0
20230615,152300,943875685,1048,1048,1048,1048,0
20230615,152200,943875685,1048,1048,1048,1048,0
20230615,152100,943875685,1048,1048,1048,1048,0
20230615,152000,943875685,1048,1048,1048,1048,0
20230615,151900,943875685,1048,1048,1048,1048,117
20230615,151800,943753069,1048,1048,1048,1048,3097
20230615,151700,940507413,1043,1046,1046,1043,6233
20230615,151600,933994898,1049,1046,1049,1046,62
20230615,151500,933930040,1046,1045,1046,1045,1456
20230615,151400,932407216,1045,1045,1045,1045,685
20230615,151300,931691391,1045,1045,1045,1045,0
20230615,151200,931691391,1045,1046,1048,1045,1238
20230615,151100,930396152,1046,1049,1049,1046,2285
20230615,151000,928003286,1047,1048,1049,1047,542
20230615,150900,927435523,1047,1047,1047,1047,0
20230615,150800,927435523,1047,1044,1047,1044,3017
20230615,150700,924281567,1045,1044,1045,1044,4983
20230615,150600,919074723,1045,1045,1045,1045,3
20230615,150500,919071588,1046,1045,1046,1045,440
20230615,150400,918611729,1040,1040,1045,1040,1715
20230615,150300,916827264,1040,1045,1045,1040,5588
20230615,150200,911014615,1045,1042,1046,1041,3465
20230615,150100,907406389,1042,1042,1042,1042,0
20230615,150000,907406389,1042,1044,1044,1042,4979
20230615,145900,902213903,1046,1046,1046,1046,70
20230615,145800,902140683,1046,1046,1046,1046,447
20230615,145700,901673121,1046,1046,1046,1046,0
20230615,145600,901673121,1046,1046,1046,1046,105
20230615,145500,901563291,1046,1044,1046,1043,670
20230615,145400,900863181,1044,1046,1046,1044,327
20230615,145300,900521693,1046,1046,1046,1044,777
20230615,145200,899709255,1049,1049,1049,1049,229
20230615,145100,899469034,1049,1045,1050,1045,828
20230615,145000,898601643,1044,1047,1048,1044,3389
20230615,144900,895056959,1047,1047,1047,1047,1034
20230615,144800,893974361,1047,1047,1047,1047,0
20230615,144700,893974361,1047,1047,1047,1047,3
20230615,144600,893971220,1041,1041,1041,1041,0
20230615,144500,893971220,1041,1041,1041,1041,7
20230615,144400,893963933,1041,1045,1045,1041,1482
20230615,144300,892419770,1045,1045,1045,1045,7
20230615,144200,892412455,1045,1045,1045,1045,904
20230615,144100,891467775,1045,1045,1045,1045,0
20230615,144000,891467775,1045,1045,1045,1045,100
20230615,143900,891363275,1044,1044,1044,1044,162
20230615,143800,891194147,1044,1044,1044,1044,574
20230615,143700,890594891,1040,1042,1042,1040,889
20230615,143600,889669530,1041,1041,1041,1041,33
20230615,143500,889635177,1038,1043,1047,1038,20506
20230615,143400,868264972,1043,1042,1043,1042,109
20230615,143300,868151294,1042,1041,1042,1040,74093
20230615,143200,791088271,1041,1043,1043,1041,7599
20230615,143100,783170798,1043,1043,1043,1043,8
20230615,143000,783162454,1043,1043,1043,1043,478
20230615,142900,782663900,1043,1043,1043,1043,1800
20230615,142800,780786500,1043,1043,1043,1043,140
20230615,142700,780640480,1043,1043,1043,1043,0
20230615,142600,780640480,1043,1044,1044,1043,966
20230615,142500,779632930,1044,1044,1044,1044,4
20230615,142400,779628754,1044,1044,1044,1044,0
20230615,142300,779628754,1044,1044,1044,1044,10
20230615,142200,779618314,1044,1044,1044,1044,500
20230615,142100,779096314,1042,1042,1042,1042,2
20230615,142000,779094230,1042,1044,1044,1042,1326
20230615,141900,777712529,1044,1044,1044,1044,9
20230615,141800,777703133,1045,1045,1045,1045,0
20230615,141700,777703133,1045,1045,1045,1045,0
20230615,141600,777703133,1045,1045,1045,1045,200
20230615,141500,777494133,1045,1045,1045,1045,2
20230615,141400,777492043,1045,1045,1045,1045,0
20230615,141300,777492043,1045,1046,1046,1045,500
20230615,141200,776969443,1045,1046,1046,1045,13859
20230615,141100,762486787,1045,1045,1045,1045,10
20230615,141000,762476337,1045,1045,1045,1045,1215
20230615,140900,761206662,1044,1044,1045,1044,103
20230615,140800,761099128,1044,1045,1045,1044,6
20230615,140700,761092859,1041,1041,1041,1041,0
20230615,140600,761092859,1041,1042,1042,1041,2000
20230615,140500,759010707,1041,1041,1041,1041,0
20230615,140400,759010707,1041,1045,1045,1041,25776
20230615,140300,732134687,1045,1046,1046,1045,3383
20230615,140200,728597746,1047,1049,1049,1047,2697
20230615,140100,725772314,1050,1049,1050,1049,1730
20230615,140000,723955958,1049,1049,1049,1049,153
20230615,135900,723795461,1049,1049,1049,1048,321
20230615,135800,723459032,1049,1049,1049,1049,178
20230615,135700,723272310,1049,1051,1051,1049,615
20230615,135600,722626749,1051,1051,1051,1051,910
20230615,135500,721670339,1051,1050,1051,1050,40
20230615,135400,721628328,1048,1051,1051,1048,805
20230615,135300,720783856,1051,1051,1051,1051,15
20230615,135200,720768091,1051,1051,1051,1051,10
20230615,135100,720757581,1049,1049,1049,1049,100
20230615,135000,720652681,1049,1049,1049,1049,1261
20230615,134900,719329892,1051,1049,1051,1049,365
20230615,134800,718946607,1049,1049,1049,1049,10
20230615,134700,718936117,1047,1047,1047,1047,200
20230615,134600,718726717,1047,1047,1047,1046,1851
20230615,134500,716788723,1047,1047,1047,1047,2
20230615,134400,716786629,1045,1045,1045,1045,5
20230615,134300,716781404,1045,1045,1045,1043,1040
20230615,134200,715696382,1045,1044,1045,1044,501
20230615,134100,715172878,1043,1044,1044,1043,163
20230615,134000,715002716,1044,1044,1044,1044,107
20230615,133900,714891008,1043,1043,1043,1043,250
20230615,133800,714630258,1044,1044,1044,1044,100
20230615,133700,714525858,1044,1044,1044,1044,0
20230615,133600,714525858,1044,1044,1044,1043,1071
20230615,133500,713408685,1043,1043,1043,1043,0
20230615,133400,713408685,1043,1043,1043,1043,151
20230615,133300,713251192,1043,1043,1043,1042,1361
20230615,133200,711831809,1043,1043,1043,1043,3717
20230615,133100,707954978,1048,1048,1048,1048,7
20230615,133000,707947642,1043,1043,1043,1043,1101
20230615,132900,706799299,1043,1043,1043,1043,0
20230615,132800,706799299,1043,1043,1043,1043,0
20230615,132700,706799299,1043,1043,1043,1043,0
20230615,132600,706799299,1043,1044,1044,1043,1000
20230615,132500,705756297,1044,1044,1044,1044,0
20230615,132400,705756297,1044,1044,1044,1044,0
20230615,132300,705756297,1044,1044,1044,1044,1
20230615,132200,705755253,1044,1044,1044,1044,455
20230615,132100,705280233,1048,1048,1048,1048,100
20230615,132000,705175433,1053,1053,1053,1053,0
20230615,131900,705175433,1053,1050,1053,1050,2000
20230615,131800,703074154,1045,1043,1045,1042,317
20230615,131700,702743826,1046,1044,1046,1043,486
20230615,131600,702236447,1044,1044,1044,1043,1224
20230615,131500,700959226,1044,1044,1044,1044,1738
20230615,131400,699144754,1045,1045,1048,1045,10560
20230615,131300,688109524,1046,1046,1046,1046,2540
20230615,131200,685452684,1049,1049,1049,1049,55
20230615,131100,685394989,1050,1046,1050,1046,82
20230615,131000,685309210,1046,1046,1046,1046,1000
20230615,130900,684263210,1046,1046,1046,1046,0
20230615,130800,684263210,1046,1046,1046,1046,499
20230615,130700,683741256,1045,1046,1046,1045,1000
20230615,130600,682696246,1045,1046,1046,1045,3603
20230615,130500,678931010,1045,1047,1047,1045,3198
20230615,130400,675586344,1046,1046,1046,1046,0
20230615,130300,675586344,1046,1046,1046,1046,0
20230615,130200,675586344,1046,1047,1047,1046,1779
20230615,130100,673724808,1050,1050,1050,1050,1
20230615,130000,673723758,1046,1046,1046,1046,306
20230615,125900,673403682,1046,1046,1046,1046,78
20230615,125800,673322094,1050,1050,1050,1050,1
20230615,125700,673321044,1046,1046,1046,1046,0
20230615,125600,673321044,1046,1050,1050,1046,7509
20230615,125500,665461197,1050,1050,1050,1050,0
20230615,125400,665461197,1050,1050,1050,1050,44
20230615,125300,665414997,1050,1050,1050,1050,956
20230615,125200,664411197,1050,1050,1050,1050,0
20230615,125100,664411197,1050,1050,1050,1050,0
20230615,125000,664411197,1050,1050,1050,1050,0
20230615,124900,664411197,1050,1050,1050,1050,1
20230615,124800,664410147,1046,1046,1046,1046,912
20230615,124700,663456195,1045,1050,1050,1045,905
20230615,124600,662509100,1048,1048,1048,1048,0
20230615,124500,662509100,1048,1048,1048,1048,62
20230615,124400,662444124,1046,1046,1047,1046,293
20230615,124300,662137645,1046,1046,1046,1046,1356
20230615,124200,660719269,1048,1049,1049,1046,1861
20230615,124100,658772510,1046,1046,1046,1046,0
20230615,124000,658772510,1046,1046,1046,1046,0
20230615,123900,658772510,1046,1046,1046,1046,0
20230615,123800,658772510,1046,1046,1046,1046,0
20230615,123700,658772510,1046,1046,1046,1046,0
20230615,123600,658772510,1046,1046,1046,1046,724
20230615,123500,658015206,1046,1050,1050,1046,2792
20230615,123400,655092251,1050,1050,1050,1050,0
20230615,123300,655092251,1050,1048,1050,1048,3107
20230615,123200,651830355,1046,1046,1046,1046,3220
20230615,123100,648462235,1046,1048,1048,1046,2
20230615,123000,648460141,1046,1046,1046,1046,0
20230615,122900,648460141,1046,1046,1046,1046,0
20230615,122800,648460141,1046,1047,1047,1046,928
20230615,122700,647489452,1046,1046,1046,1046,0
20230615,122600,647489452,1046,1047,1047,1046,3422
20230615,122500,643910018,1048,1048,1048,1048,5
20230615,122400,643904778,1048,1048,1048,1048,830
20230615,122300,643034938,1046,1050,1050,1046,5494
20230615,122200,637286374,1050,1050,1050,1050,13
20230615,122100,637272724,1050,1050,1050,1050,0
20230615,122000,637272724,1050,1050,1050,1050,0
20230615,121900,637272724,1050,1050,1050,1046,22806
20230615,121800,613393616,1050,1051,1051,1050,3361
20230615,121700,609863558,1052,1052,1052,1052,1
20230615,121600,609862506,1052,1052,1052,1052,0
20230615,121500,609862506,1052,1052,1052,1052,200
20230615,121400,609652106,1052,1052,1052,1052,1530
20230615,121300,608042546,1052,1052,1052,1052,0
20230615,121200,608042546,1052,1052,1052,1052,0
20230615,121100,608042546,1052,1052,1052,1052,44
20230615,121000,607996258,1052,1053,1053,1052,633
20230615,120900,607330341,1050,1050,1050,1050,0
20230615,120800,607330341,1050,1051,1051,1050,2500
20230615,120700,604704415,1051,1051,1051,1051,97
20230615,120600,604602468,1053,1053,1053,1053,4
20230615,120500,604598256,1050,1051,1051,1050,1220
20230615,120400,603316837,1053,1053,1053,1053,0
20230615,120300,603316837,1053,1053,1053,1053,0
20230615,120200,603316837,1053,1053,1053,1053,0
20230615,120100,603316837,1053,1053,1053,1053,0
20230615,120000,603316837,1053,1053,1053,1053,2742
20230615,115900,600429511,1053,1051,1053,1050,1063
20230615,115800,599313145,1051,1051,1051,1050,180
20230615,115700,599124100,1051,1051,1051,1051,45
20230615,115600,599076805,1051,1051,1051,1051,807
20230615,115500,598228648,1051,1051,1051,1051,5
20230615,115400,598223393,1051,1052,1052,1051,1107
20230615,115300,597059935,1051,1053,1053,1051,277
20230615,115200,596768386,1053,1053,1053,1053,500
20230615,115100,596241886,1053,1053,1053,1053,1
20230615,115000,596240833,1051,1051,1051,1051,0
20230615,114900,596240833,1051,1051,1051,1051,2718
20230615,114800,593384215,1051,1051,1051,1051,130
20230615,114700,593247585,1051,1051,1051,1051,5
20230615,114600,593242330,1050,1051,1051,1050,29
20230615,114500,593211878,1051,1050,1051,1050,436
20230615,114400,592754076,1050,1049,1050,1049,4782
20230615,114300,587734938,1049,1050,1050,1049,1164
20230615,114200,586513855,1049,1049,1049,1049,1500
20230615,114100,584940355,1049,1049,1049,1049,5000
20230615,114000,579695355,1049,1049,1049,1049,3000
20230615,113900,576548355,1049,1049,1049,1049,50
20230615,113800,576495905,1050,1050,1050,1050,232
20230615,113700,576252305,1049,1051,1051,1049,26473
20230615,113600,548455915,1051,1051,1051,1050,528
20230615,113500,547901302,1051,1051,1051,1050,524
20230615,113400,547350816,1051,1051,1051,1051,100
20230615,113300,547245716,1051,1051,1051,1051,283
20230615,113200,546948283,1050,1051,1051,1050,2461
20230615,113100,544364203,1050,1050,1050,1050,0
20230615,113000,544364203,1050,1053,1053,1050,5000
20230615,112900,539114186,1053,1053,1053,1053,1
20230615,112800,539113133,1055,1055,1055,1055,0
20230615,112700,539113133,1055,1055,1055,1055,587
20230615,112600,538493848,1051,1051,1051,1051,2273
20230615,112500,536104925,1051,1052,1052,1050,3405
20230615,112400,532527177,1052,1052,1052,1051,1127
20230615,112300,531342572,1051,1052,1052,1051,583
20230615,112200,530729728,1051,1052,1053,1051,1935
20230615,112100,528695029,1052,1052,1053,1052,8
20230615,112000,528686612,1052,1052,1052,1052,0
20230615,111900,528686612,1052,1052,1052,1052,50
20230615,111800,528634012,1052,1052,1052,1052,1526
20230615,111700,527028660,1056,1056,1056,1056,1
20230615,111600,527027604,1052,1053,1053,1052,5064
20230615,111500,521698721,1052,1054,1054,1052,5171
20230615,111400,516254422,1054,1054,1054,1054,1500
20230615,111300,514673422,1054,1054,1054,1054,2565
20230615,111200,511969912,1054,1054,1054,1054,230
20230615,111100,511727492,1054,1054,1054,1054,1707
20230615,111000,509928314,1057,1057,1057,1057,0
20230615,110900,509928314,1057,1057,1057,1057,1
20230615,110800,509927257,1054,1054,1054,1054,1000
20230615,110700,508873257,1057,1057,1057,1057,500
20230615,110600,508344757,1059,1059,1059,1055,3570
20230615,110500,504577319,1055,1055,1059,1055,109
20230615,110400,504461984,1056,1055,1056,1055,2090
20230615,110300,502257032,1060,1054,1060,1054,652
20230615,110200,501567263,1055,1055,1055,1055,164
20230615,110100,501394243,1055,1055,1055,1055,0
20230615,110000,501394243,1055,1055,1055,1055,2797
20230615,105900,498443408,1055,1055,1055,1055,179
20230615,105800,498254563,1055,1056,1056,1055,6191
20230615,105700,491721867,1056,1056,1056,1056,193
20230615,105600,491518059,1056,1056,1056,1056,14
20230615,105500,491503275,1057,1057,1057,1057,501
20230615,105400,490973718,1060,1060,1060,1060,0
20230615,105300,490973718,1060,1060,1060,1060,4
20230615,105200,490969478,1056,1057,1057,1056,2865
20230615,105100,487943918,1060,1060,1060,1060,1
20230615,105000,487942858,1059,1059,1059,1059,105
20230615,104900,487831663,1061,1059,1061,1059,304
20230615,104800,487509321,1061,1060,1061,1060,500
20230615,104700,486979121,1061,1055,1061,1055,4365
20230615,104600,482360446,1055,1055,1055,1055,4
20230615,104500,482356226,1051,1055,1055,1051,10021
20230615,104400,471821509,1052,1053,1053,1052,6571
20230615,104300,464908706,1052,1053,1053,1052,1321
20230615,104200,463517985,1053,1054,1054,1053,5113
20230615,104100,458130461,1054,1054,1054,1054,466
20230615,104000,457639297,1055,1055,1055,1055,0
20230615,103900,457639297,1055,1055,1055,1054,966
20230615,103800,456621102,1054,1054,1054,1054,375
20230615,103700,456225852,1054,1054,1054,1054,5399
20230615,103600,450535306,1055,1057,1057,1055,437
20230615,103500,450073934,1058,1058,1058,1058,30
20230615,103400,450042194,1058,1057,1058,1056,20
20230615,103300,450021054,1059,1059,1059,1059,0
20230615,103200,450021054,1059,1058,1059,1058,500
20230615,103100,449491795,1053,1058,1058,1053,11
20230615,103000,449480162,1061,1053,1061,1053,600
20230615,102900,448844560,1053,1053,1063,1053,630
20230615,102800,448176169,1052,1057,1067,1052,40512
20230615,102700,405466660,1057,1063,1064,1057,3965
20230615,102600,401263623,1059,1064,1064,1059,1314
20230615,102500,399866657,1064,1060,1064,1060,514
20230615,102400,399321305,1060,1059,1060,1059,1019
20230615,102300,398241950,1059,1059,1059,1059,0
20230615,102200,398241950,1059,1059,1059,1059,501
20230615,102100,397711391,1059,1059,1059,1059,476
20230615,102000,397207307,1059,1059,1059,1059,217
20230615,101900,396977504,1057,1057,1057,1057,0
20230615,101800,396977504,1057,1057,1057,1057,2500
20230615,101700,394335004,1057,1063,1063,1057,10552
20230615,101600,383146737,1063,1063,1063,1063,1
20230615,101500,383145674,1059,1059,1059,1059,27
20230615,101400,383117081,1059,1059,1059,1059,4
20230615,101300,383112845,1059,1059,1059,1059,720
20230615,101200,382350365,1059,1059,1060,1059,2608
20230615,101100,379588438,1059,1061,1061,1059,958
20230615,101000,378573885,1059,1060,1060,1059,19
20230615,100900,378553763,1060,1059,1060,1059,2
20230615,100800,378551644,1059,1059,1059,1059,1662
20230615,100700,376791586,1059,1059,1059,1059,700
20230615,100600,376050286,1059,1059,1059,1059,1001
20230615,100500,374990227,1059,1064,1064,1059,3414
20230615,100400,371369030,1064,1067,1067,1064,166
20230615,100300,371192067,1064,1068,1069,1064,4513
20230615,100200,366375235,1068,1068,1068,1068,1
20230615,100100,366374167,1064,1064,1064,1064,0
20230615,100000,366374167,1064,1063,1064,1063,3469
20230615,095900,362683201,1063,1063,1063,1063,1579
20230615,095800,361004724,1063,1063,1063,1063,285
20230615,095700,360701769,1063,1066,1066,1063,22786
20230615,095600,336447663,1066,1066,1066,1066,1003
20230615,095500,335378465,1066,1066,1066,1066,51
20230615,095400,335324099,1065,1065,1065,1065,1115
20230615,095300,334136624,1066,1066,1066,1066,0
20230615,095200,334136624,1066,1066,1066,1066,843
20230615,095100,333237986,1066,1065,1066,1065,3821
20230615,095000,329168614,1065,1065,1065,1065,5502
20230615,094900,323308984,1065,1066,1069,1065,5835
20230615,094800,317089844,1070,1070,1070,1070,100
20230615,094700,316982844,1070,1070,1070,1066,4750
20230615,094600,311911005,1070,1070,1070,1070,1000
20230615,094500,310841005,1070,1069,1070,1069,91
20230615,094400,310743724,1069,1069,1069,1067,1451
20230615,094300,309194604,1068,1068,1068,1068,0
20230615,094200,309194604,1068,1067,1068,1067,3968
20230615,094100,304960548,1067,1067,1067,1067,1000
20230615,094000,303893548,1067,1070,1070,1067,9112
20230615,093900,294163300,1069,1070,1070,1068,4566
20230615,093800,289280257,1070,1070,1070,1069,25
20230615,093700,289253508,1070,1068,1070,1068,1225
20230615,093600,287944237,1068,1067,1068,1067,4720
20230615,093500,282907993,1069,1070,1070,1067,869
20230615,093400,281980624,1069,1070,1070,1069,1873
20230615,093300,279976560,1073,1074,1074,1073,748
20230615,093200,279173227,1074,1073,1074,1072,3244
20230615,093100,275692573,1070,1074,1074,1069,17512
20230615,093000,256935029,1074,1064,1074,1063,11857
20230615,092900,244239479,1069,1068,1069,1068,4171
20230615,092800,239781699,1068,1068,1068,1068,363
20230615,092700,239394015,1059,1067,1068,1058,10917
20230615,092600,227820688,1070,1070,1071,1070,951
20230615,092500,226802218,1071,1069,1071,1064,6025
20230615,092400,220384805,1063,1065,1070,1063,24352
20230615,092300,194364988,1064,1058,1064,1057,3335
20230615,092200,190822215,1057,1058,1058,1057,80
20230615,092100,190737585,1057,1059,1064,1057,11625
20230615,092000,178415778,1057,1060,1061,1057,2386
20230615,091900,175892423,1057,1056,1060,1056,4307
20230615,091800,171341960,1056,1059,1059,1056,474
20230615,091700,170840000,1059,1052,1059,1052,2101
20230615,091600,168626241,1052,1054,1054,1052,2377
20230615,091500,166123681,1061,1061,1062,1061,2360
20230615,091400,163618012,1054,1063,1063,1054,5101
20230615,091300,158224100,1063,1060,1063,1059,30001
20230615,091200,126450856,1060,1064,1064,1060,1086
20230615,091100,125297166,1064,1066,1066,1064,7575
20230615,091000,117233149,1066,1058,1066,1058,11009
20230615,090900,105554045,1050,1058,1058,1050,1112
20230615,090800,104385549,1050,1056,1059,1049,1495
20230615,090700,102810263,1049,1049,1056,1049,23
20230615,090600,102786129,1049,1048,1054,1047,585
20230615,090500,102172750,1048,1048,1052,1047,13343
20230615,090400,88194065,1047,1051,1051,1047,37124
20230615,090300,49215121,1052,1060,1060,1052,3160
20230615,090200,45882162,1057,1059,1060,1057,3272
20230615,090100,42418702,1059,1054,1060,1052,7377
20230615,090000,34618903,1058,1059,1059,1050,32798