KissMeData/092200/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203800,4672513520,6050,6050,6050,6050,12743
20230615,203700,4672513520,6050,6050,6050,6050,0
20230615,203600,4672513520,6050,6050,6050,6050,0
20230615,203500,4672513520,6050,6050,6050,6050,0
20230615,203400,4672513520,6050,6050,6050,6050,0
20230615,203300,4672513520,6050,6050,6050,6050,0
20230615,203200,4672513520,6050,6050,6050,6050,0
20230615,203100,4672513520,6050,6050,6050,6050,0
20230615,203000,4672513520,6050,6050,6050,6050,0
20230615,202900,4672513520,6050,6050,6050,6050,0
20230615,202800,4672513520,6050,6050,6050,6050,0
20230615,202700,4672513520,6050,6050,6050,6050,0
20230615,202600,4672513520,6050,6050,6050,6050,0
20230615,202500,4672513520,6050,6050,6050,6050,0
20230615,202400,4672513520,6050,6050,6050,6050,0
20230615,202300,4672513520,6050,6050,6050,6050,0
20230615,202200,4672513520,6050,6050,6050,6050,0
20230615,202100,4672513520,6050,6050,6050,6050,0
20230615,202000,4672513520,6050,6050,6050,6050,0
20230615,201900,4672513520,6050,6050,6050,6050,0
20230615,201800,4672513520,6050,6050,6050,6050,0
20230615,201700,4672513520,6050,6050,6050,6050,0
20230615,201600,4672513520,6050,6050,6050,6050,0
20230615,201500,4672513520,6050,6050,6050,6050,0
20230615,201400,4672513520,6050,6050,6050,6050,0
20230615,201300,4672513520,6050,6050,6050,6050,0
20230615,201200,4672513520,6050,6050,6050,6050,0
20230615,201100,4672513520,6050,6050,6050,6050,0
20230615,201000,4672513520,6050,6050,6050,6050,0
20230615,200900,4672513520,6050,6050,6050,6050,0
20230615,200800,4672513520,6050,6050,6050,6050,12743
20230615,200700,4672513520,6050,6050,6050,6050,0
20230615,200600,4672513520,6050,6050,6050,6050,0
20230615,200500,4672513520,6050,6050,6050,6050,0
20230615,200400,4672513520,6050,6050,6050,6050,0
20230615,200300,4672513520,6050,6050,6050,6050,0
20230615,200200,4672513520,6050,6050,6050,6050,0
20230615,200100,4672513520,6050,6050,6050,6050,0
20230615,200000,4672513520,6050,6050,6050,6050,0
20230615,195900,4672513520,6050,6050,6050,6050,0
20230615,195800,4672513520,6050,6050,6050,6050,0
20230615,195700,4672513520,6050,6050,6050,6050,0
20230615,195600,4672513520,6050,6050,6050,6050,0
20230615,195500,4672513520,6050,6050,6050,6050,0
20230615,195400,4672513520,6050,6050,6050,6050,0
20230615,195300,4672513520,6050,6050,6050,6050,0
20230615,195200,4672513520,6050,6050,6050,6050,0
20230615,195100,4672513520,6050,6050,6050,6050,0
20230615,195000,4672513520,6050,6050,6050,6050,0
20230615,194900,4672513520,6050,6050,6050,6050,0
20230615,194800,4672513520,6050,6050,6050,6050,0
20230615,194700,4672513520,6050,6050,6050,6050,0
20230615,194600,4672513520,6050,6050,6050,6050,0
20230615,194500,4672513520,6050,6050,6050,6050,0
20230615,194400,4672513520,6050,6050,6050,6050,0
20230615,194300,4672513520,6050,6050,6050,6050,0
20230615,194200,4672513520,6050,6050,6050,6050,0
20230615,194100,4672513520,6050,6050,6050,6050,0
20230615,194000,4672513520,6050,6050,6050,6050,0
20230615,193900,4672513520,6050,6050,6050,6050,0
20230615,193800,4672513520,6050,6050,6050,6050,12743
20230615,193700,4672513520,6050,6050,6050,6050,0
20230615,193600,4672513520,6050,6050,6050,6050,0
20230615,193500,4672513520,6050,6050,6050,6050,0
20230615,193400,4672513520,6050,6050,6050,6050,0
20230615,193300,4672513520,6050,6050,6050,6050,0
20230615,193200,4672513520,6050,6050,6050,6050,0
20230615,193100,4672513520,6050,6050,6050,6050,0
20230615,193000,4672513520,6050,6050,6050,6050,0
20230615,192900,4672513520,6050,6050,6050,6050,0
20230615,192800,4672513520,6050,6050,6050,6050,0
20230615,192700,4672513520,6050,6050,6050,6050,0
20230615,192600,4672513520,6050,6050,6050,6050,0
20230615,192500,4672513520,6050,6050,6050,6050,0
20230615,192400,4672513520,6050,6050,6050,6050,0
20230615,192300,4672513520,6050,6050,6050,6050,0
20230615,192200,4672513520,6050,6050,6050,6050,0
20230615,192100,4672513520,6050,6050,6050,6050,0
20230615,192000,4672513520,6050,6050,6050,6050,0
20230615,191900,4672513520,6050,6050,6050,6050,0
20230615,191800,4672513520,6050,6050,6050,6050,0
20230615,191700,4672513520,6050,6050,6050,6050,0
20230615,191600,4672513520,6050,6050,6050,6050,0
20230615,191500,4672513520,6050,6050,6050,6050,0
20230615,191400,4672513520,6050,6050,6050,6050,0
20230615,191300,4672513520,6050,6050,6050,6050,0
20230615,191200,4672513520,6050,6050,6050,6050,0
20230615,191100,4672513520,6050,6050,6050,6050,0
20230615,191000,4672513520,6050,6050,6050,6050,0
20230615,190900,4672513520,6050,6050,6050,6050,0
20230615,190800,4672513520,6050,6050,6050,6050,12743
20230615,190700,4672513520,6050,6050,6050,6050,0
20230615,190600,4672513520,6050,6050,6050,6050,0
20230615,190500,4672513520,6050,6050,6050,6050,0
20230615,190400,4672513520,6050,6050,6050,6050,0
20230615,190300,4672513520,6050,6050,6050,6050,0
20230615,190200,4672513520,6050,6050,6050,6050,0
20230615,190100,4672513520,6050,6050,6050,6050,0
20230615,190000,4672513520,6050,6050,6050,6050,0
20230615,185900,4672513520,6050,6050,6050,6050,0
20230615,185800,4672513520,6050,6050,6050,6050,0
20230615,185700,4672513520,6050,6050,6050,6050,0
20230615,185600,4672513520,6050,6050,6050,6050,0
20230615,185500,4672513520,6050,6050,6050,6050,0
20230615,185400,4672513520,6050,6050,6050,6050,0
20230615,185300,4672513520,6050,6050,6050,6050,0
20230615,185200,4672513520,6050,6050,6050,6050,0
20230615,185100,4672513520,6050,6050,6050,6050,0
20230615,185000,4672513520,6050,6050,6050,6050,0
20230615,184900,4672513520,6050,6050,6050,6050,0
20230615,184800,4672513520,6050,6050,6050,6050,0
20230615,184700,4672513520,6050,6050,6050,6050,0
20230615,184600,4672513520,6050,6050,6050,6050,0
20230615,184500,4672513520,6050,6050,6050,6050,0
20230615,184400,4672513520,6050,6050,6050,6050,0
20230615,184300,4672513520,6050,6050,6050,6050,0
20230615,184200,4672513520,6050,6050,6050,6050,0
20230615,184100,4672513520,6050,6050,6050,6050,0
20230615,184000,4672513520,6050,6050,6050,6050,0
20230615,183900,4672513520,6050,6050,6050,6050,0
20230615,183800,4672513520,6050,6050,6050,6050,12743
20230615,183700,4672513520,6050,6050,6050,6050,0
20230615,183600,4672513520,6050,6050,6050,6050,0
20230615,183500,4672513520,6050,6050,6050,6050,0
20230615,183400,4672513520,6050,6050,6050,6050,0
20230615,183300,4672513520,6050,6050,6050,6050,0
20230615,183200,4672513520,6050,6050,6050,6050,0
20230615,183100,4672513520,6050,6050,6050,6050,0
20230615,183000,4672513520,6050,6050,6050,6050,0
20230615,182900,4672513520,6050,6050,6050,6050,0
20230615,182800,4672513520,6050,6050,6050,6050,0
20230615,182700,4672513520,6050,6050,6050,6050,0
20230615,182600,4672513520,6050,6050,6050,6050,0
20230615,182500,4672513520,6050,6050,6050,6050,0
20230615,182400,4672513520,6050,6050,6050,6050,0
20230615,182300,4672513520,6050,6050,6050,6050,0
20230615,182200,4672513520,6050,6050,6050,6050,0
20230615,182100,4672513520,6050,6050,6050,6050,0
20230615,182000,4672513520,6050,6050,6050,6050,0
20230615,181900,4672513520,6050,6050,6050,6050,0
20230615,181800,4672513520,6050,6050,6050,6050,0
20230615,181700,4672513520,6050,6050,6050,6050,0
20230615,181600,4672513520,6050,6050,6050,6050,0
20230615,181500,4672513520,6050,6050,6050,6050,0
20230615,181400,4672513520,6050,6050,6050,6050,0
20230615,181300,4672513520,6050,6050,6050,6050,0
20230615,181200,4672513520,6050,6050,6050,6050,0
20230615,181100,4672513520,6050,6050,6050,6050,0
20230615,181000,4672513520,6050,6050,6050,6050,0
20230615,180900,4672513520,6050,6050,6050,6050,0
20230615,180800,4672513520,6050,6050,6050,6050,12743
20230615,180700,4672513520,6050,6050,6050,6050,0
20230615,180600,4672513520,6050,6050,6050,6050,0
20230615,180500,4672513520,6050,6050,6050,6050,0
20230615,180400,4672513520,6050,6050,6050,6050,0
20230615,180300,4672513520,6050,6050,6050,6050,0
20230615,180200,4672513520,6050,6050,6050,6050,0
20230615,180100,4672513520,6050,6050,6050,6050,0
20230615,180000,4672513520,6050,6050,6050,6050,0
20230615,175900,4672513520,6050,6050,6050,6050,0
20230615,175800,4672513520,6050,6050,6050,6050,0
20230615,175700,4672513520,6050,6050,6050,6050,0
20230615,175600,4672513520,6050,6050,6050,6050,0
20230615,175500,4672513520,6050,6050,6050,6050,0
20230615,175400,4672513520,6050,6050,6050,6050,0
20230615,175300,4672513520,6050,6050,6050,6050,0
20230615,175200,4672513520,6050,6050,6050,6050,0
20230615,175100,4672513520,6050,6050,6050,6050,0
20230615,175000,4672513520,6050,6050,6050,6050,0
20230615,174900,4672513520,6050,6050,6050,6050,0
20230615,174800,4672513520,6050,6050,6050,6050,0
20230615,174700,4672513520,6050,6050,6050,6050,0
20230615,174600,4672513520,6050,6050,6050,6050,0
20230615,174500,4672513520,6050,6050,6050,6050,0
20230615,174400,4672513520,6050,6050,6050,6050,0
20230615,174300,4672513520,6050,6050,6050,6050,0
20230615,174200,4672513520,6050,6050,6050,6050,0
20230615,174100,4672513520,6050,6050,6050,6050,0
20230615,174000,4672513520,6050,6050,6050,6050,0
20230615,173900,4672513520,6050,6050,6050,6050,0
20230615,173800,4672513520,6050,6050,6050,6050,12743
20230615,173700,4672513520,6050,6050,6050,6050,0
20230615,173600,4672513520,6050,6050,6050,6050,0
20230615,173500,4672513520,6050,6050,6050,6050,0
20230615,173400,4672513520,6050,6050,6050,6050,0
20230615,173300,4672513520,6050,6050,6050,6050,0
20230615,173200,4672513520,6050,6050,6050,6050,0
20230615,173100,4672513520,6050,6050,6050,6050,0
20230615,173000,4672513520,6050,6050,6050,6050,0
20230615,172900,4672513520,6050,6050,6050,6050,0
20230615,172800,4672513520,6050,6050,6050,6050,0
20230615,172700,4672513520,6050,6050,6050,6050,0
20230615,172600,4672513520,6050,6050,6050,6050,0
20230615,172500,4672513520,6050,6050,6050,6050,0
20230615,172400,4672513520,6050,6050,6050,6050,0
20230615,172300,4672513520,6050,6050,6050,6050,0
20230615,172200,4672513520,6050,6050,6050,6050,0
20230615,172100,4672513520,6050,6050,6050,6050,0
20230615,172000,4672513520,6050,6050,6050,6050,0
20230615,171900,4672513520,6050,6050,6050,6050,0
20230615,171800,4672513520,6050,6050,6050,6050,0
20230615,171700,4672513520,6050,6050,6050,6050,0
20230615,171600,4672513520,6050,6050,6050,6050,0
20230615,171500,4672513520,6050,6050,6050,6050,0
20230615,171400,4672513520,6050,6050,6050,6050,0
20230615,171300,4672513520,6050,6050,6050,6050,0
20230615,171200,4672513520,6050,6050,6050,6050,0
20230615,171100,4672513520,6050,6050,6050,6050,0
20230615,171000,4672513520,6050,6050,6050,6050,0
20230615,170900,4672513520,6050,6050,6050,6050,0
20230615,170800,4672513520,6050,6050,6050,6050,12743
20230615,170700,4672513520,6050,6050,6050,6050,0
20230615,170600,4672513520,6050,6050,6050,6050,0
20230615,170500,4672513520,6050,6050,6050,6050,0
20230615,170400,4672513520,6050,6050,6050,6050,0
20230615,170300,4672513520,6050,6050,6050,6050,0
20230615,170200,4672513520,6050,6050,6050,6050,0
20230615,170100,4672513520,6050,6050,6050,6050,0
20230615,170000,4672513520,6050,6050,6050,6050,0
20230615,165900,4672513520,6050,6050,6050,6050,0
20230615,165800,4672513520,6050,6050,6050,6050,0
20230615,165700,4672513520,6050,6050,6050,6050,0
20230615,165600,4672513520,6050,6050,6050,6050,0
20230615,165500,4672513520,6050,6050,6050,6050,0
20230615,165400,4672513520,6050,6050,6050,6050,0
20230615,165300,4672513520,6050,6050,6050,6050,0
20230615,165200,4672513520,6050,6050,6050,6050,0
20230615,165100,4672513520,6050,6050,6050,6050,0
20230615,165000,4672513520,6050,6050,6050,6050,0
20230615,164900,4672513520,6050,6050,6050,6050,0
20230615,164800,4672513520,6050,6050,6050,6050,0
20230615,164700,4672513520,6050,6050,6050,6050,0
20230615,164600,4672513520,6050,6050,6050,6050,0
20230615,164500,4672513520,6050,6050,6050,6050,0
20230615,164400,4672513520,6050,6050,6050,6050,0
20230615,164300,4672513520,6050,6050,6050,6050,0
20230615,164200,4672513520,6050,6050,6050,6050,0
20230615,164100,4672513520,6050,6050,6050,6050,0
20230615,164000,4672513520,6050,6050,6050,6050,0
20230615,163900,4672513520,6050,6050,6050,6050,0
20230615,163800,4672513520,6050,6050,6050,6050,12743
20230615,163700,4672513520,6050,6050,6050,6050,0
20230615,163600,4672513520,6050,6050,6050,6050,0
20230615,163500,4672513520,6050,6050,6050,6050,0
20230615,163400,4672513520,6050,6050,6050,6050,0
20230615,163300,4672513520,6050,6050,6050,6050,0
20230615,163200,4672513520,6050,6050,6050,6050,0
20230615,163100,4672513520,6050,6050,6050,6050,0
20230615,163000,4672513520,6050,6050,6050,6050,0
20230615,162900,4672513520,6050,6050,6050,6050,0
20230615,162800,4672513520,6050,6050,6050,6050,0
20230615,162700,4672513520,6050,6050,6050,6050,0
20230615,162600,4672513520,6050,6050,6050,6050,0
20230615,162500,4672513520,6050,6050,6050,6050,0
20230615,162400,4672513520,6050,6050,6050,6050,0
20230615,162300,4672513520,6050,6050,6050,6050,0
20230615,162200,4672513520,6050,6050,6050,6050,0
20230615,162100,4672513520,6050,6050,6050,6050,0
20230615,162000,4672513520,6050,6050,6050,6050,0
20230615,161900,4672513520,6050,6050,6050,6050,0
20230615,161800,4672513520,6050,6050,6050,6050,0
20230615,161700,4672513520,6050,6050,6050,6050,0
20230615,161600,4672513520,6050,6050,6050,6050,0
20230615,161500,4672513520,6050,6050,6050,6050,0
20230615,161400,4672513520,6050,6050,6050,6050,0
20230615,161300,4672513520,6050,6050,6050,6050,0
20230615,161200,4672513520,6050,6050,6050,6050,0
20230615,161100,4672513520,6050,6050,6050,6050,0
20230615,161000,4672513520,6050,6050,6050,6050,0
20230615,160900,4672513520,6050,6050,6050,6050,0
20230615,160800,4672513520,6050,6050,6050,6050,12743
20230615,160700,4672513520,6050,6050,6050,6050,0
20230615,160600,4672513520,6050,6050,6050,6050,0
20230615,160500,4672513520,6050,6050,6050,6050,0
20230615,160400,4672513520,6050,6050,6050,6050,0
20230615,160300,4672513520,6050,6050,6050,6050,0
20230615,160200,4672513520,6050,6050,6050,6050,0
20230615,160100,4672513520,6050,6050,6050,6050,0
20230615,160000,4672513520,6050,6050,6050,6050,0
20230615,155900,4672513520,6050,6050,6050,6050,0
20230615,155800,4672513520,6050,6050,6050,6050,0
20230615,155700,4672513520,6050,6050,6050,6050,0
20230615,155600,4672513520,6050,6050,6050,6050,0
20230615,155500,4672513520,6050,6050,6050,6050,0
20230615,155400,4672513520,6050,6050,6050,6050,0
20230615,155300,4672513520,6050,6050,6050,6050,0
20230615,155200,4672513520,6050,6050,6050,6050,0
20230615,155100,4672513520,6050,6050,6050,6050,0
20230615,155000,4672513520,6050,6050,6050,6050,0
20230615,154900,4672513520,6050,6050,6050,6050,0
20230615,154800,4672513520,6050,6050,6050,6050,0
20230615,154700,4672513520,6050,6050,6050,6050,0
20230615,154600,4672513520,6050,6050,6050,6050,0
20230615,154500,4672513520,6050,6050,6050,6050,0
20230615,154400,4672513520,6050,6050,6050,6050,0
20230615,154300,4672513520,6050,6050,6050,6050,0
20230615,154200,4672513520,6050,6050,6050,6050,0
20230615,154100,4672513520,6050,6050,6050,6050,0
20230615,154000,4672513520,6050,6050,6050,6050,0
20230615,153900,4672513520,6050,6050,6050,6050,0
20230615,153800,4672513520,6050,6050,6050,6050,12743
20230615,153700,4672513520,6050,6050,6050,6050,0
20230615,153600,4672513520,6050,6050,6050,6050,0
20230615,153500,4672513520,6050,6050,6050,6050,0
20230615,153400,4672513520,6050,6050,6050,6050,0
20230615,153300,4672513520,6050,6050,6050,6050,0
20230615,153200,4672513520,6050,6050,6050,6050,0
20230615,153100,4672513520,6050,6050,6050,6050,0
20230615,153000,4672513520,6050,6050,6050,6050,12743
20230615,152900,4595418370,6050,6050,6050,6050,0
20230615,152800,4595418370,6050,6050,6050,6050,0
20230615,152700,4595418370,6050,6050,6050,6050,0
20230615,152600,4595418370,6050,6050,6050,6050,0
20230615,152500,4595418370,6050,6050,6050,6050,0
20230615,152400,4595418370,6050,6050,6050,6050,0
20230615,152300,4595418370,6050,6050,6050,6050,0
20230615,152200,4595418370,6050,6050,6050,6050,0
20230615,152100,4595418370,6050,6050,6050,6050,0
20230615,152000,4595418370,6050,6050,6050,6050,0
20230615,151900,4595418370,6050,6030,6050,6020,9347
20230615,151800,4539061480,6030,6030,6030,6020,2816
20230615,151700,4522081110,6020,6010,6020,6010,1823
20230615,151600,4511112980,6010,6020,6020,6010,746
20230615,151500,4506627320,6030,6020,6030,6020,3449
20230615,151400,4485855680,6020,6020,6020,6020,675
20230615,151300,4481792180,6010,6010,6010,6010,24
20230615,151200,4481647940,6010,6010,6020,6010,529
20230615,151100,4478467150,6010,6010,6010,6000,442
20230615,151000,4475811030,6010,6010,6010,6010,39
20230615,150900,4475576640,6000,6000,6000,6000,1918
20230615,150800,4464068640,6000,6010,6010,6000,1801
20230615,150700,4453251480,6020,6000,6020,6000,36
20230615,150600,4453034960,6020,6000,6020,5990,75
20230615,150500,4452585590,6020,6010,6030,6010,9495
20230615,150400,4395334220,6000,6000,6000,6000,477
20230615,150300,4392472220,6010,6000,6010,5990,3141
20230615,150200,4373640270,6000,6010,6030,6000,12144
20230615,150100,4300701340,6010,6010,6010,6010,1321
20230615,150000,4292762130,6010,6010,6020,6010,1772
20230615,145900,4282109680,6010,6010,6010,6000,1072
20230615,145800,4275667060,6020,6010,6020,6010,1251
20230615,145700,4268148540,6000,6030,6030,6000,3358
20230615,145600,4247967530,6020,6020,6020,6020,1682
20230615,145500,4237841890,6030,6020,6030,6020,3851
20230615,145400,4214647420,6020,6010,6020,6010,7968
20230615,145300,4166708440,6010,6000,6010,6000,1026
20230615,145200,4160549180,6000,6000,6000,5990,3048
20230615,145100,4142270680,6000,6000,6000,6000,578
20230615,145000,4138802680,6000,6000,6000,6000,107
20230615,144900,4138160680,6000,5990,6000,5990,961
20230615,144800,4132402480,5980,5980,5980,5980,164
20230615,144700,4131421760,5980,5990,5990,5980,673
20230615,144600,4127395150,5990,5990,5990,5990,1022
20230615,144500,4121273370,6000,6000,6000,5990,230
20230615,144400,4119893570,6000,5980,6000,5970,5315
20230615,144300,4088148190,5980,5990,6000,5980,598
20230615,144200,4084570950,5990,5980,5990,5980,1599
20230615,144100,4074998830,5970,5970,5970,5970,1
20230615,144000,4074992860,5960,5960,5960,5960,1
20230615,143900,4074986900,5950,5960,5960,5950,3000
20230615,143800,4057133440,5960,5970,5970,5950,6230
20230615,143700,4020037800,5990,5980,5990,5970,2548
20230615,143600,4004808100,5980,5980,5980,5980,1675
20230615,143500,3994791600,5980,5980,5980,5980,446
20230615,143400,3992124520,5980,5980,5980,5970,199
20230615,143300,3990934580,5980,5980,5980,5980,15
20230615,143200,3990844880,5980,5980,5980,5980,40
20230615,143100,3990605680,5980,5970,5980,5970,2636
20230615,143000,3974858390,5950,5950,5950,5950,1
20230615,142900,3974852440,5950,5950,5950,5950,1142
20230615,142800,3968057540,5950,5940,5950,5940,522
20230615,142700,3964951710,5940,5960,5960,5940,3658
20230615,142600,3943202400,5960,5950,5970,5950,2263
20230615,142500,3929728260,5940,5960,5960,5940,4560
20230615,142400,3902612810,5960,5970,5970,5960,82
20230615,142300,3902123300,5970,5980,5980,5970,118
20230615,142200,3901417780,5970,5980,5980,5970,168
20230615,142100,3900414270,5980,5970,5980,5970,62
20230615,142000,3900044110,5970,5970,5970,5970,51
20230615,141900,3899739640,5970,5970,5970,5970,0
20230615,141800,3899739640,5970,5970,5970,5970,42
20230615,141700,3899488900,5970,5970,5970,5970,672
20230615,141600,3895477060,5970,5970,5970,5970,497
20230615,141500,3892509970,5970,5960,5980,5960,6019
20230615,141400,3856556460,5950,5940,5950,5940,1050
20230615,141300,3850309470,5940,5950,5950,5940,170
20230615,141200,3849299660,5950,5960,5970,5950,1239
20230615,141100,3841926870,5960,5960,5960,5960,975
20230615,141000,3836115870,5970,5970,5970,5970,97
20230615,140900,3835536780,5970,5970,5970,5970,20
20230615,140800,3835417380,5970,5970,5970,5970,1184
20230615,140700,3828348900,5970,5970,5970,5970,7
20230615,140600,3828307110,5960,5960,5960,5960,7
20230615,140500,3828265390,5960,5960,5960,5960,179
20230615,140400,3827198550,5960,5960,5960,5960,20
20230615,140300,3827079350,5960,5950,5960,5950,3035
20230615,140200,3809020100,5960,5960,5960,5960,2721
20230615,140100,3792802940,5960,5960,5960,5960,0
20230615,140000,3792802940,5960,5970,5970,5960,1000
20230615,135900,3786839400,5970,5970,5970,5970,339
20230615,135800,3784815570,5970,5980,5980,5970,41
20230615,135700,3784570600,5990,5980,5990,5960,766
20230615,135600,3779992040,5970,5970,5970,5970,29
20230615,135500,3779818910,5960,5960,5960,5960,0
20230615,135400,3779818910,5960,5950,5960,5950,1723
20230615,135300,3769556380,5960,5990,5990,5940,4078
20230615,135200,3745328920,5950,5970,5970,5950,1122
20230615,135100,3738649520,5970,5970,5970,5970,0
20230615,135000,3738649520,5970,5970,5970,5970,1199
20230615,134900,3731491490,5970,5980,5980,5970,360
20230615,134800,3729340700,5980,5980,5980,5980,269
20230615,134700,3727732080,5980,5990,5990,5980,7
20230615,134600,3727690200,5990,5990,5990,5990,109
20230615,134500,3727037290,5990,5990,5990,5990,516
20230615,134400,3723946450,5990,5980,5990,5980,976
20230615,134300,3718100260,5970,5970,5970,5970,0
20230615,134200,3718100260,5970,5970,5970,5940,51909
20230615,134100,3409736710,5940,5950,5950,5940,438
20230615,134000,3407134390,5940,5970,5970,5940,2010
20230615,133900,3395180380,5960,5960,5960,5960,1020
20230615,133800,3389101180,5960,5970,5970,5960,511
20230615,133700,3386055010,5970,5970,5970,5960,40
20230615,133600,3385816410,5960,5960,5960,5960,86
20230615,133500,3385303850,5960,5960,5960,5950,170
20230615,133400,3384291150,5960,5960,5960,5960,0
20230615,133300,3384291150,5960,5950,5960,5940,2200
20230615,133200,3371219650,5940,5940,5940,5940,1559
20230615,133100,3361959190,5950,5940,5950,5940,225
20230615,133000,3360622640,5940,5950,5950,5940,852
20230615,132900,3355559740,5950,5950,5950,5940,1328
20230615,132800,3347670180,5950,5960,5960,5950,4436
20230615,132700,3321275950,5960,5960,5960,5960,3429
20230615,132600,3300839110,5960,5960,5960,5960,22
20230615,132500,3300707990,5960,5970,5970,5960,24
20230615,132400,3300564830,5970,5970,5970,5970,4
20230615,132300,3300540950,5960,5960,5960,5960,320
20230615,132200,3298633750,5970,5970,5970,5970,222
20230615,132100,3297308410,5970,5970,5970,5970,19
20230615,132000,3297194980,5970,5980,5980,5970,232
20230615,131900,3295809780,5970,5970,5970,5970,304
20230615,131800,3293994900,5970,5970,5970,5970,624
20230615,131700,3290269620,5980,5970,5980,5970,999
20230615,131600,3284299760,5970,5980,5980,5970,1605
20230615,131500,3274717830,5980,5980,5980,5980,9
20230615,131400,3274664010,5980,5980,5980,5980,21
20230615,131300,3274538430,5990,5980,5990,5980,2637
20230615,131200,3258769070,5980,5980,5990,5980,207
20230615,131100,3257531180,5980,5960,5990,5960,758
20230615,131000,3253012140,5960,5960,5960,5960,110
20230615,130900,3252356540,5950,5950,5950,5950,123
20230615,130800,3251624690,5950,5970,5970,5950,3200
20230615,130700,3232552840,5960,5960,5960,5960,0
20230615,130600,3232552840,5960,5980,5980,5960,700
20230615,130500,3228380390,5980,5990,5990,5980,774
20230615,130400,3223751450,5980,5980,5980,5980,6
20230615,130300,3223715570,5980,5980,5980,5980,84
20230615,130200,3223213250,5980,5980,5980,5980,98
20230615,130100,3222627210,5990,5980,5990,5980,2195
20230615,130000,3209500550,6000,5980,6000,5960,469
20230615,125900,3206698240,5980,5980,5980,5980,130
20230615,125800,3205920840,5960,5980,5980,5960,2623
20230615,125700,3190277090,5970,5970,5970,5970,50
20230615,125600,3189978590,5960,5950,5960,5930,3029
20230615,125500,3171959530,5950,5960,5960,5920,7100
20230615,125400,3129884980,5940,5960,5980,5940,2886
20230615,125300,3112714440,5960,5980,5980,5960,1415
20230615,125200,3104280130,5980,5960,5980,5950,6531
20230615,125100,3065401300,5960,5970,5970,5960,1700
20230615,125000,3055257680,5980,5980,5980,5970,3602
20230615,124900,3033727720,5980,5980,5980,5980,405
20230615,124800,3031305820,5980,5980,5980,5980,610
20230615,124700,3027658020,5980,5980,5980,5970,1119
20230615,124600,3020967890,5980,5980,5980,5980,1002
20230615,124500,3014975930,5980,5990,5990,5980,55
20230615,124400,3014646680,5980,6000,6000,5980,284
20230615,124300,3012944530,6000,6010,6010,6000,1113
20230615,124200,3006266330,6010,5990,6010,5980,3966
20230615,124100,2982479610,6000,6000,6000,6000,200
20230615,124000,2981279610,6000,6000,6010,6000,1720
20230615,123900,2970943780,6000,6000,6000,6000,123
20230615,123800,2970205780,6000,6000,6000,6000,154
20230615,123700,2969281780,5990,5990,5990,5990,0
20230615,123600,2969281780,5990,5990,5990,5990,400
20230615,123500,2966885780,5990,6000,6000,5990,75
20230615,123400,2966436180,5990,6000,6000,5990,1782
20230615,123300,2955759970,5990,5990,5990,5990,38
20230615,123200,2955532350,6000,6000,6000,6000,3
20230615,123100,2955514350,5990,6000,6000,5990,1392
20230615,123000,2947174350,6000,6000,6000,6000,1067
20230615,122900,2940772350,6000,6000,6000,6000,1728
20230615,122800,2930404350,6010,6010,6010,6010,1006
20230615,122700,2924358290,6000,6000,6000,5990,357
20230615,122600,2922218290,6000,6000,6000,6000,1
20230615,122500,2922212290,5990,6000,6000,5990,303
20230615,122400,2920397310,6000,6000,6010,6000,124
20230615,122300,2919652600,6000,6010,6020,6000,5990
20230615,122200,2883712540,6020,6020,6020,6020,70
20230615,122100,2883291140,6020,6020,6020,6020,7
20230615,122000,2883249000,6010,6010,6010,6010,1130
20230615,121900,2876457700,6010,6010,6010,6010,538
20230615,121800,2873224320,6020,6010,6030,6010,2030
20230615,121700,2860999290,6000,6000,6010,6000,651
20230615,121600,2857087320,6010,6000,6010,6000,139
20230615,121500,2856253000,6010,6000,6010,6000,727
20230615,121400,2851890800,6000,6010,6010,6000,839
20230615,121300,2846856600,6000,6000,6000,6000,34
20230615,121200,2846652600,6000,6010,6010,6000,69
20230615,121100,2846238210,6010,6000,6010,6000,290
20230615,121000,2844496680,6000,6010,6010,6000,63
20230615,120900,2844118650,6010,6010,6010,6010,774
20230615,120800,2839466910,6010,6010,6010,6010,870
20230615,120700,2834238210,6010,6010,6010,6010,215
20230615,120600,2832946060,6000,6010,6010,6000,16
20230615,120500,2832850000,6010,6010,6010,6010,161
20230615,120400,2831882390,6020,6020,6020,6020,0
20230615,120300,2831882390,6020,6020,6020,6020,0
20230615,120200,2831882390,6020,6020,6020,6020,10
20230615,120100,2831822190,6020,6020,6020,6020,3
20230615,120000,2831804130,6020,6020,6030,6000,2258
20230615,115900,2818241340,6030,6020,6030,6020,263
20230615,115800,2816656470,6020,6020,6020,6020,1587
20230615,115700,2807102730,6020,6020,6020,6020,14
20230615,115600,2807018450,6010,6020,6020,6000,257
20230615,115500,2805474440,6010,6020,6020,6010,204
20230615,115400,2804248360,6020,6020,6020,6010,1554
20230615,115300,2794903330,6020,6020,6020,6020,1132
20230615,115200,2788088690,6020,6010,6020,6010,5097
20230615,115100,2757429700,6010,6000,6010,6000,2112
20230615,115000,2744757650,6000,5990,6000,5990,1648
20230615,114900,2734886120,5990,5980,5990,5980,254
20230615,114800,2733366660,5990,5990,5990,5990,2281
20230615,114700,2719703470,5990,5990,5990,5990,18
20230615,114600,2719595650,5980,5980,5980,5980,0
20230615,114500,2719595650,5980,5980,5980,5980,90
20230615,114400,2719057450,5970,5980,5980,5970,571
20230615,114300,2715643580,5980,5980,5980,5980,29
20230615,114200,2715470160,5980,5980,5980,5980,170
20230615,114100,2714453560,5970,5970,5970,5970,7
20230615,114000,2714411770,5970,5970,5970,5970,131
20230615,113900,2713629700,5980,5980,5980,5980,37
20230615,113800,2713408440,5960,5960,5960,5960,150
20230615,113700,2712514440,5950,5960,5960,5950,3500
20230615,113600,2691688730,5960,5960,5960,5960,200
20230615,113500,2690496730,5960,5960,5960,5960,153
20230615,113400,2689584850,5960,5980,5980,5960,268
20230615,113300,2687987450,5990,5980,5990,5980,501
20230615,113200,2684991460,5970,5970,5970,5970,303
20230615,113100,2683182550,5970,5970,5970,5970,140
20230615,113000,2682346750,5990,5950,6000,5950,5056
20230615,112900,2652075890,5950,5940,5950,5940,83
20230615,112800,2651582470,5940,5930,5940,5930,8734
20230615,112700,2599787860,5920,5920,5920,5920,1132
20230615,112600,2593086420,5920,5920,5930,5920,271
20230615,112500,2591481480,5930,5920,5930,5920,1032
20230615,112400,2585367030,5920,5930,5930,5920,720
20230615,112300,2581102580,5930,5940,5950,5930,1856
20230615,112200,2570094920,5950,5930,5950,5920,5891
20230615,112100,2535142910,5930,5930,5930,5910,2466
20230615,112000,2520557090,5930,5900,5930,5890,2944
20230615,111900,2503151770,5900,5850,5910,5850,2172
20230615,111800,2490377250,5890,5890,5890,5850,3752
20230615,111700,2468367810,5890,5900,5910,5850,17067
20230615,111600,2367843480,5880,5880,5880,5880,1433
20230615,111500,2359417440,5900,5900,5900,5850,25559
20230615,111400,2209129840,5900,5920,5920,5890,20547
20230615,111300,2087827760,5920,5930,5930,5920,7502
20230615,111200,2043385580,5940,5940,5950,5940,1859
20230615,111100,2032342620,5940,5940,5950,5940,120
20230615,111000,2031629320,5950,5950,5950,5940,910
20230615,110900,2026217820,5960,5960,5960,5960,0
20230615,110800,2026217820,5960,5960,5960,5960,0
20230615,110700,2026217820,5960,5980,5980,5940,196
20230615,110600,2025050560,5970,5970,5970,5940,3753
20230615,110500,2002674050,5970,5970,5970,5960,200
20230615,110400,2001481870,5970,5940,5970,5940,256
20230615,110300,1999956100,5960,5940,5960,5940,459
20230615,110200,1997229160,5940,5950,5960,5940,3548
20230615,110100,1976141720,5950,5950,5950,5950,500
20230615,110000,1973166720,5950,5970,5970,5950,1294
20230615,105900,1965459480,5970,5970,5970,5970,335
20230615,105800,1963459530,5970,5970,5980,5970,796
20230615,105700,1958706550,5980,6000,6000,5980,3526
20230615,105600,1937561070,5980,5980,5980,5970,1529
20230615,105500,1928417670,5980,5970,5980,5970,1163
20230615,105400,1921464070,5950,5960,5970,5940,3554
20230615,105300,1900304360,5950,5950,5960,5950,1218
20230615,105200,1893056150,5950,5960,5960,5950,8563
20230615,105100,1842094870,5960,5970,5970,5960,2603
20230615,105000,1826579960,5970,5960,5970,5950,6243
20230615,104900,1789344750,5960,5960,5960,5950,8645
20230615,104800,1737833790,5970,5970,5970,5970,1755
20230615,104700,1727356440,5980,5980,5980,5980,102
20230615,104600,1726746480,5980,5970,5980,5970,879
20230615,104500,1721497850,5970,5970,5970,5970,4494
20230615,104400,1694668670,5980,5980,5980,5980,5305
20230615,104300,1662944770,5980,5990,5990,5980,4594
20230615,104200,1635428380,6000,6000,6000,6000,1926
20230615,104100,1623872380,6000,6000,6000,6000,423
20230615,104000,1621334380,6000,6010,6010,6000,1501
20230615,103900,1612328370,6010,6010,6010,6010,2
20230615,103800,1612316350,6010,6010,6010,6010,91
20230615,103700,1611769440,6010,6010,6010,6010,29
20230615,103600,1611595150,6010,6010,6010,6010,90
20230615,103500,1611054250,6010,6020,6020,6010,24
20230615,103400,1610909860,6020,6020,6020,6020,405
20230615,103300,1608471760,6020,6030,6030,6020,563
20230615,103200,1605077240,6030,6000,6030,6000,5894
20230615,103100,1569590880,6010,5990,6010,5990,1384
20230615,103000,1561288900,5990,5990,5990,5990,415
20230615,102900,1558803050,5980,5990,5990,5980,2734
20230615,102800,1542453230,5980,5980,5980,5980,300
20230615,102700,1540659230,5980,5980,5980,5980,3010
20230615,102600,1522659430,5970,5980,5980,5970,2574
20230615,102500,1507283780,5980,5990,5990,5980,2500
20230615,102400,1492325970,5990,6010,6010,5990,651
20230615,102300,1488417970,6020,6010,6020,6000,1868
20230615,102200,1477186480,5970,5980,5980,5970,12934
20230615,102100,1399903350,5980,5990,5990,5980,13486
20230615,102000,1319180690,5990,6000,6000,5990,4411
20230615,101900,1292731390,6000,6000,6010,6000,2054
20230615,101800,1280406400,6000,6000,6000,6000,1608
20230615,101700,1270758400,6000,6000,6000,6000,7923
20230615,101600,1223220400,6010,6010,6010,6010,0
20230615,101500,1223220400,6010,6010,6010,6010,195
20230615,101400,1222048450,6010,6020,6020,6010,199
20230615,101300,1220852450,6020,6000,6020,6000,524
20230615,101200,1217707940,6000,6010,6010,6000,3333
20230615,101100,1197707940,6000,6000,6000,6000,900
20230615,101000,1192307940,6000,6000,6020,6000,3910
20230615,100900,1168843940,6000,6010,6020,6000,3691
20230615,100800,1146681000,6010,6020,6020,6010,659
20230615,100700,1142717550,6020,6010,6020,6010,702
20230615,100600,1138491520,6020,6010,6020,6010,1098
20230615,100500,1131891560,6030,6030,6030,6030,37
20230615,100400,1131668450,6030,6030,6030,6030,1
20230615,100300,1131662420,6030,6030,6030,6030,51
20230615,100200,1131354890,6020,6010,6030,6010,1988
20230615,100100,1119387900,6020,6020,6020,6020,0
20230615,100000,1119387900,6020,6000,6020,5990,7689
20230615,095900,1073323260,5990,6000,6000,5990,6056
20230615,095800,1037020170,6000,6000,6000,6000,409
20230615,095700,1034566170,6000,6000,6010,6000,2018
20230615,095600,1022451300,6000,5990,6000,5990,228
20230615,095500,1021083580,6000,6000,6000,6000,222
20230615,095400,1019751580,6000,5980,6020,5980,358
20230615,095300,1017601990,5980,6010,6010,5980,4819
20230615,095200,988720600,6020,6010,6020,6010,274
20230615,095100,987073850,6010,6020,6020,6010,408
20230615,095000,984617720,6020,6000,6020,6000,250
20230615,094900,983115720,6000,6000,6000,6000,1850
20230615,094800,972015720,6000,6000,6000,6000,469
20230615,094700,969201720,6000,6030,6030,6000,400
20230615,094600,966795690,6030,6030,6030,6030,20
20230615,094500,966675090,6040,6010,6040,6010,531
20230615,094400,963483300,6010,6000,6010,6000,829
20230615,094300,958508530,6000,6000,6000,5990,1120
20230615,094200,951794530,6000,6010,6010,5980,2609
20230615,094100,936146610,6010,6010,6010,6000,1211
20230615,094000,928870130,6000,6050,6050,6000,2377
20230615,093900,914577550,6040,6040,6040,6030,371
20230615,093800,912338710,6030,6060,6060,6030,1363
20230615,093700,904094470,6050,6050,6050,6040,864
20230615,093600,898873270,6040,6040,6040,6040,352
20230615,093500,896747190,6040,6040,6040,6040,356
20230615,093400,894596950,6040,6030,6040,6030,2721
20230615,093300,878165640,6030,6010,6030,6010,160
20230615,093200,877201040,6030,6010,6030,6010,5045
20230615,093100,846880190,6010,5980,6010,5980,3331
20230615,093000,826877500,5990,6000,6000,5990,3001
20230615,092900,808894740,6000,6000,6000,6000,1351
20230615,092800,800788740,6000,6020,6020,6000,7711
20230615,092700,754500510,6030,6030,6030,6030,930
20230615,092600,748892610,6030,6020,6040,6020,1065
20230615,092500,742469330,6020,6040,6050,6010,2833
20230615,092400,725427510,6030,6030,6060,6030,1631
20230615,092300,715580550,6040,6040,6050,6040,1706
20230615,092200,705273010,6040,6040,6040,6020,3215
20230615,092100,685869760,6030,6030,6040,6030,454
20230615,092000,683131250,6000,6000,6040,5990,1846
20230615,091900,672050950,6000,6040,6050,6000,8513
20230615,091800,620838070,6050,6050,6050,6040,946
20230615,091700,615117800,6070,6090,6090,6050,2233
20230615,091600,601591820,6090,6090,6090,6060,644
20230615,091500,597670310,6090,6090,6100,6050,7724
20230615,091400,550698390,6090,6050,6090,6050,2272
20230615,091300,536898760,6050,6080,6080,6050,3112
20230615,091200,518055050,6080,6060,6080,6060,3083
20230615,091100,499341500,6060,6050,6060,6040,4443
20230615,091000,472460420,6050,6040,6050,6030,1526
20230615,090900,463253750,6050,6060,6060,6030,4264
20230615,090800,437492780,6060,6050,6060,6050,1650
20230615,090700,427499980,6040,6020,6090,6020,8553
20230615,090600,375880530,6020,5960,6020,5950,7836
20230615,090500,329047140,5940,5950,5960,5940,8527
20230615,090400,278272930,5950,5960,5960,5940,13219
20230615,090300,199612660,5960,5990,5990,5960,2484
20230615,090200,184807150,5940,5950,5960,5920,7851
20230615,090100,138096220,5960,6000,6000,5910,9308
20230615,090000,82590760,6010,6030,6030,6010,12517