KissMeData/094480/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190400,2081724160,5940,5940,5940,5940,5617
20230615,190300,2081724160,5940,5940,5940,5940,0
20230615,190200,2081724160,5940,5940,5940,5940,0
20230615,190100,2081724160,5940,5940,5940,5940,0
20230615,190000,2081724160,5940,5940,5940,5940,0
20230615,185900,2081724160,5940,5940,5940,5940,0
20230615,185800,2081724160,5940,5940,5940,5940,0
20230615,185700,2081724160,5940,5940,5940,5940,0
20230615,185600,2081724160,5940,5940,5940,5940,0
20230615,185500,2081724160,5940,5940,5940,5940,0
20230615,185400,2081724160,5940,5940,5940,5940,0
20230615,185300,2081724160,5940,5940,5940,5940,0
20230615,185200,2081724160,5940,5940,5940,5940,0
20230615,185100,2081724160,5940,5940,5940,5940,0
20230615,185000,2081724160,5940,5940,5940,5940,0
20230615,184900,2081724160,5940,5940,5940,5940,0
20230615,184800,2081724160,5940,5940,5940,5940,0
20230615,184700,2081724160,5940,5940,5940,5940,0
20230615,184600,2081724160,5940,5940,5940,5940,0
20230615,184500,2081724160,5940,5940,5940,5940,0
20230615,184400,2081724160,5940,5940,5940,5940,0
20230615,184300,2081724160,5940,5940,5940,5940,0
20230615,184200,2081724160,5940,5940,5940,5940,0
20230615,184100,2081724160,5940,5940,5940,5940,0
20230615,184000,2081724160,5940,5940,5940,5940,0
20230615,183900,2081724160,5940,5940,5940,5940,0
20230615,183800,2081724160,5940,5940,5940,5940,0
20230615,183700,2081724160,5940,5940,5940,5940,0
20230615,183600,2081724160,5940,5940,5940,5940,0
20230615,183500,2081724160,5940,5940,5940,5940,0
20230615,183400,2081724160,5940,5940,5940,5940,5617
20230615,183300,2081724160,5940,5940,5940,5940,0
20230615,183200,2081724160,5940,5940,5940,5940,0
20230615,183100,2081724160,5940,5940,5940,5940,0
20230615,183000,2081724160,5940,5940,5940,5940,0
20230615,182900,2081724160,5940,5940,5940,5940,0
20230615,182800,2081724160,5940,5940,5940,5940,0
20230615,182700,2081724160,5940,5940,5940,5940,0
20230615,182600,2081724160,5940,5940,5940,5940,0
20230615,182500,2081724160,5940,5940,5940,5940,0
20230615,182400,2081724160,5940,5940,5940,5940,0
20230615,182300,2081724160,5940,5940,5940,5940,0
20230615,182200,2081724160,5940,5940,5940,5940,0
20230615,182100,2081724160,5940,5940,5940,5940,0
20230615,182000,2081724160,5940,5940,5940,5940,0
20230615,181900,2081724160,5940,5940,5940,5940,0
20230615,181800,2081724160,5940,5940,5940,5940,0
20230615,181700,2081724160,5940,5940,5940,5940,0
20230615,181600,2081724160,5940,5940,5940,5940,0
20230615,181500,2081724160,5940,5940,5940,5940,0
20230615,181400,2081724160,5940,5940,5940,5940,0
20230615,181300,2081724160,5940,5940,5940,5940,0
20230615,181200,2081724160,5940,5940,5940,5940,0
20230615,181100,2081724160,5940,5940,5940,5940,0
20230615,181000,2081724160,5940,5940,5940,5940,0
20230615,180900,2081724160,5940,5940,5940,5940,0
20230615,180800,2081724160,5940,5940,5940,5940,0
20230615,180700,2081724160,5940,5940,5940,5940,0
20230615,180600,2081724160,5940,5940,5940,5940,0
20230615,180500,2081724160,5940,5940,5940,5940,0
20230615,180400,2081724160,5940,5940,5940,5940,5617
20230615,180300,2081724160,5940,5940,5940,5940,0
20230615,180200,2081724160,5940,5940,5940,5940,0
20230615,180100,2081724160,5940,5940,5940,5940,0
20230615,180000,2081724160,5940,5940,5940,5940,0
20230615,175900,2081724160,5940,5940,5940,5940,0
20230615,175800,2081724160,5940,5940,5940,5940,0
20230615,175700,2081724160,5940,5940,5940,5940,0
20230615,175600,2081724160,5940,5940,5940,5940,0
20230615,175500,2081724160,5940,5940,5940,5940,0
20230615,175400,2081724160,5940,5940,5940,5940,0
20230615,175300,2081724160,5940,5940,5940,5940,0
20230615,175200,2081724160,5940,5940,5940,5940,0
20230615,175100,2081724160,5940,5940,5940,5940,0
20230615,175000,2081724160,5940,5940,5940,5940,0
20230615,174900,2081724160,5940,5940,5940,5940,0
20230615,174800,2081724160,5940,5940,5940,5940,0
20230615,174700,2081724160,5940,5940,5940,5940,0
20230615,174600,2081724160,5940,5940,5940,5940,0
20230615,174500,2081724160,5940,5940,5940,5940,0
20230615,174400,2081724160,5940,5940,5940,5940,0
20230615,174300,2081724160,5940,5940,5940,5940,0
20230615,174200,2081724160,5940,5940,5940,5940,0
20230615,174100,2081724160,5940,5940,5940,5940,0
20230615,174000,2081724160,5940,5940,5940,5940,0
20230615,173900,2081724160,5940,5940,5940,5940,0
20230615,173800,2081724160,5940,5940,5940,5940,0
20230615,173700,2081724160,5940,5940,5940,5940,0
20230615,173600,2081724160,5940,5940,5940,5940,0
20230615,173500,2081724160,5940,5940,5940,5940,0
20230615,173400,2081724160,5940,5940,5940,5940,5617
20230615,173300,2081724160,5940,5940,5940,5940,0
20230615,173200,2081724160,5940,5940,5940,5940,0
20230615,173100,2081724160,5940,5940,5940,5940,0
20230615,173000,2081724160,5940,5940,5940,5940,0
20230615,172900,2081724160,5940,5940,5940,5940,0
20230615,172800,2081724160,5940,5940,5940,5940,0
20230615,172700,2081724160,5940,5940,5940,5940,0
20230615,172600,2081724160,5940,5940,5940,5940,0
20230615,172500,2081724160,5940,5940,5940,5940,0
20230615,172400,2081724160,5940,5940,5940,5940,0
20230615,172300,2081724160,5940,5940,5940,5940,0
20230615,172200,2081724160,5940,5940,5940,5940,0
20230615,172100,2081724160,5940,5940,5940,5940,0
20230615,172000,2081724160,5940,5940,5940,5940,0
20230615,171900,2081724160,5940,5940,5940,5940,0
20230615,171800,2081724160,5940,5940,5940,5940,0
20230615,171700,2081724160,5940,5940,5940,5940,0
20230615,171600,2081724160,5940,5940,5940,5940,0
20230615,171500,2081724160,5940,5940,5940,5940,0
20230615,171400,2081724160,5940,5940,5940,5940,0
20230615,171300,2081724160,5940,5940,5940,5940,0
20230615,171200,2081724160,5940,5940,5940,5940,0
20230615,171100,2081724160,5940,5940,5940,5940,0
20230615,171000,2081724160,5940,5940,5940,5940,0
20230615,170900,2081724160,5940,5940,5940,5940,0
20230615,170800,2081724160,5940,5940,5940,5940,0
20230615,170700,2081724160,5940,5940,5940,5940,0
20230615,170600,2081724160,5940,5940,5940,5940,0
20230615,170500,2081724160,5940,5940,5940,5940,0
20230615,170400,2081724160,5940,5940,5940,5940,5617
20230615,170300,2081724160,5940,5940,5940,5940,0
20230615,170200,2081724160,5940,5940,5940,5940,0
20230615,170100,2081724160,5940,5940,5940,5940,0
20230615,170000,2081724160,5940,5940,5940,5940,0
20230615,165900,2081724160,5940,5940,5940,5940,0
20230615,165800,2081724160,5940,5940,5940,5940,0
20230615,165700,2081724160,5940,5940,5940,5940,0
20230615,165600,2081724160,5940,5940,5940,5940,0
20230615,165500,2081724160,5940,5940,5940,5940,0
20230615,165400,2081724160,5940,5940,5940,5940,0
20230615,165300,2081724160,5940,5940,5940,5940,0
20230615,165200,2081724160,5940,5940,5940,5940,0
20230615,165100,2081724160,5940,5940,5940,5940,0
20230615,165000,2081724160,5940,5940,5940,5940,0
20230615,164900,2081724160,5940,5940,5940,5940,0
20230615,164800,2081724160,5940,5940,5940,5940,0
20230615,164700,2081724160,5940,5940,5940,5940,0
20230615,164600,2081724160,5940,5940,5940,5940,0
20230615,164500,2081724160,5940,5940,5940,5940,0
20230615,164400,2081724160,5940,5940,5940,5940,0
20230615,164300,2081724160,5940,5940,5940,5940,0
20230615,164200,2081724160,5940,5940,5940,5940,0
20230615,164100,2081724160,5940,5940,5940,5940,0
20230615,164000,2081724160,5940,5940,5940,5940,0
20230615,163900,2081724160,5940,5940,5940,5940,0
20230615,163800,2081724160,5940,5940,5940,5940,0
20230615,163700,2081724160,5940,5940,5940,5940,0
20230615,163600,2081724160,5940,5940,5940,5940,0
20230615,163500,2081724160,5940,5940,5940,5940,0
20230615,163400,2081724160,5940,5940,5940,5940,5617
20230615,163300,2081724160,5940,5940,5940,5940,0
20230615,163200,2081724160,5940,5940,5940,5940,0
20230615,163100,2081724160,5940,5940,5940,5940,0
20230615,163000,2081724160,5940,5940,5940,5940,0
20230615,162900,2081724160,5940,5940,5940,5940,0
20230615,162800,2081724160,5940,5940,5940,5940,0
20230615,162700,2081724160,5940,5940,5940,5940,0
20230615,162600,2081724160,5940,5940,5940,5940,0
20230615,162500,2081724160,5940,5940,5940,5940,0
20230615,162400,2081724160,5940,5940,5940,5940,0
20230615,162300,2081724160,5940,5940,5940,5940,0
20230615,162200,2081724160,5940,5940,5940,5940,0
20230615,162100,2081724160,5940,5940,5940,5940,0
20230615,162000,2081724160,5940,5940,5940,5940,0
20230615,161900,2081724160,5940,5940,5940,5940,0
20230615,161800,2081724160,5940,5940,5940,5940,0
20230615,161700,2081724160,5940,5940,5940,5940,0
20230615,161600,2081724160,5940,5940,5940,5940,0
20230615,161500,2081724160,5940,5940,5940,5940,0
20230615,161400,2081724160,5940,5940,5940,5940,0
20230615,161300,2081724160,5940,5940,5940,5940,0
20230615,161200,2081724160,5940,5940,5940,5940,0
20230615,161100,2081724160,5940,5940,5940,5940,0
20230615,161000,2081724160,5940,5940,5940,5940,0
20230615,160900,2081724160,5940,5940,5940,5940,0
20230615,160800,2081724160,5940,5940,5940,5940,0
20230615,160700,2081724160,5940,5940,5940,5940,0
20230615,160600,2081724160,5940,5940,5940,5940,0
20230615,160500,2081724160,5940,5940,5940,5940,0
20230615,160400,2081724160,5940,5940,5940,5940,5617
20230615,160300,2081724160,5940,5940,5940,5940,0
20230615,160200,2081724160,5940,5940,5940,5940,0
20230615,160100,2081724160,5940,5940,5940,5940,0
20230615,160000,2081724160,5940,5940,5940,5940,0
20230615,155900,2081724160,5940,5940,5940,5940,0
20230615,155800,2081724160,5940,5940,5940,5940,0
20230615,155700,2081724160,5940,5940,5940,5940,0
20230615,155600,2081724160,5940,5940,5940,5940,0
20230615,155500,2081724160,5940,5940,5940,5940,0
20230615,155400,2081724160,5940,5940,5940,5940,0
20230615,155300,2081724160,5940,5940,5940,5940,0
20230615,155200,2081724160,5940,5940,5940,5940,0
20230615,155100,2081724160,5940,5940,5940,5940,0
20230615,155000,2081724160,5940,5940,5940,5940,0
20230615,154900,2081724160,5940,5940,5940,5940,0
20230615,154800,2081724160,5940,5940,5940,5940,0
20230615,154700,2081724160,5940,5940,5940,5940,0
20230615,154600,2081724160,5940,5940,5940,5940,0
20230615,154500,2081724160,5940,5940,5940,5940,0
20230615,154400,2081724160,5940,5940,5940,5940,0
20230615,154300,2081724160,5940,5940,5940,5940,0
20230615,154200,2081724160,5940,5940,5940,5940,0
20230615,154100,2081724160,5940,5940,5940,5940,0
20230615,154000,2081724160,5940,5940,5940,5940,0
20230615,153900,2081724160,5940,5940,5940,5940,0
20230615,153800,2081724160,5940,5940,5940,5940,0
20230615,153700,2081724160,5940,5940,5940,5940,0
20230615,153600,2081724160,5940,5940,5940,5940,0
20230615,153500,2081724160,5940,5940,5940,5940,0
20230615,153400,2081724160,5940,5940,5940,5940,5617
20230615,153300,2081724160,5940,5940,5940,5940,0
20230615,153200,2081724160,5940,5940,5940,5940,0
20230615,153100,2081724160,5940,5940,5940,5940,0
20230615,153000,2081724160,5940,5940,5940,5940,5617
20230615,152900,2048359180,5960,5960,5960,5960,0
20230615,152800,2048359180,5960,5960,5960,5960,0
20230615,152700,2048359180,5960,5960,5960,5960,0
20230615,152600,2048359180,5960,5960,5960,5960,0
20230615,152500,2048359180,5960,5960,5960,5960,0
20230615,152400,2048359180,5960,5960,5960,5960,0
20230615,152300,2048359180,5960,5960,5960,5960,0
20230615,152200,2048359180,5960,5960,5960,5960,0
20230615,152100,2048359180,5960,5960,5960,5960,0
20230615,152000,2048359180,5960,5960,5960,5960,0
20230615,151900,2048359180,5960,5960,5960,5950,644
20230615,151800,2044525680,5950,5950,5960,5940,703
20230615,151700,2040339390,5960,5950,5960,5950,2616
20230615,151600,2024760100,5950,5940,5950,5940,421
20230615,151500,2022256600,5950,5940,5950,5940,355
20230615,151400,2020147350,5940,5950,5950,5940,1267
20230615,151300,2012609260,5950,5950,5950,5940,1445
20230615,151200,2004012120,5950,5950,5950,5940,125
20230615,151100,2003268430,5950,5950,5950,5950,26
20230615,151000,2003113730,5950,5940,5950,5940,1945
20230615,150900,1991542690,5940,5940,5940,5940,1
20230615,150800,1991536750,5930,5930,5930,5930,81
20230615,150700,1991056420,5950,5950,5950,5950,123
20230615,150600,1990324570,5950,5940,5950,5930,535
20230615,150500,1987150480,5930,5950,5950,5930,202
20230615,150400,1985949820,5950,5940,5950,5940,723
20230615,150300,1981648020,5950,5950,5950,5950,0
20230615,150200,1981648020,5950,5950,5950,5930,741
20230615,150100,1977240290,5940,5940,5940,5940,290
20230615,150000,1975517690,5940,5940,5940,5940,102
20230615,145900,1974911810,5940,5940,5940,5940,500
20230615,145800,1971941810,5940,5940,5940,5940,1251
20230615,145700,1964510870,5940,5940,5940,5940,61
20230615,145600,1964148530,5940,5940,5940,5940,0
20230615,145500,1964148530,5940,5940,5940,5940,100
20230615,145400,1963554530,5940,5940,5950,5940,84
20230615,145300,1963055360,5950,5950,5950,5950,501
20230615,145200,1960074410,5950,5930,5950,5930,62
20230615,145100,1959706730,5950,5950,5950,5950,0
20230615,145000,1959706730,5950,5930,5950,5930,511
20230615,144900,1956676480,5930,5930,5930,5930,62
20230615,144800,1956308820,5950,5930,5950,5930,268
20230615,144700,1954717580,5950,5940,5950,5940,945
20230615,144600,1949101430,5940,5940,5940,5940,62
20230615,144500,1948733150,5950,5950,5950,5950,12
20230615,144400,1948661750,5950,5940,5950,5940,63
20230615,144300,1948287520,5950,5950,5950,5950,202
20230615,144200,1947085620,5950,5950,5960,5950,590
20230615,144100,1943575110,5950,5960,5960,5950,381
20230615,144000,1941305060,5960,5960,5960,5960,783
20230615,143900,1936638380,5960,5950,5960,5950,1033
20230615,143800,1930487800,5950,5950,5950,5940,89
20230615,143700,1929959120,5950,5950,5950,5950,20
20230615,143600,1929840120,5950,5940,5950,5940,93
20230615,143500,1929287380,5940,5940,5940,5940,477
20230615,143400,1926454000,5940,5940,5940,5940,0
20230615,143300,1926454000,5940,5950,5950,5940,174
20230615,143200,1925419430,5940,5950,5950,5940,799
20230615,143100,1920665490,5960,5960,5960,5960,1
20230615,143000,1920659530,5960,5950,5960,5950,1155
20230615,142900,1913783250,5940,5940,5940,5930,555
20230615,142800,1910486570,5940,5930,5940,5930,752
20230615,142700,1906023010,5930,5930,5930,5930,0
20230615,142600,1906023010,5930,5930,5930,5930,93
20230615,142500,1905471520,5930,5930,5930,5930,61
20230615,142400,1905109790,5940,5940,5940,5940,295
20230615,142300,1903357490,5940,5940,5940,5940,1189
20230615,142200,1896294830,5930,5940,5940,5930,95
20230615,142100,1895731150,5940,5940,5940,5940,10
20230615,142000,1895671750,5940,5930,5940,5930,112
20230615,141900,1895007580,5930,5930,5930,5930,279
20230615,141800,1893353110,5930,5930,5940,5930,239
20230615,141700,1891934600,5930,5950,5950,5930,651
20230615,141600,1888067600,5950,5950,5950,5950,27
20230615,141500,1887906950,5950,5950,5950,5940,503
20230615,141400,1884919100,5930,5930,5930,5930,80
20230615,141300,1884444700,5950,5950,5950,5950,0
20230615,141200,1884444700,5950,5930,5950,5930,79
20230615,141100,1883976210,5950,5950,5950,5950,500
20230615,141000,1881001210,5950,5950,5950,5950,2
20230615,140900,1880989310,5930,5930,5930,5930,82
20230615,140800,1880503050,5950,5940,5950,5930,101
20230615,140700,1879903080,5950,5940,5950,5940,5
20230615,140600,1879873370,5940,5940,5950,5940,66
20230615,140500,1879481320,5950,5950,5950,5950,1
20230615,140400,1879475370,5950,5940,5950,5940,609
20230615,140300,1875857880,5950,5950,5950,5950,1540
20230615,140200,1866694880,5950,5940,5950,5940,173
20230615,140100,1865667230,5950,5940,5950,5940,115
20230615,140000,1864984090,5940,5940,5940,5940,354
20230615,135900,1862881330,5940,5940,5940,5940,1
20230615,135800,1862875390,5930,5940,5940,5930,230
20230615,135700,1861509810,5940,5930,5940,5930,1293
20230615,135600,1853842300,5940,5930,5940,5930,263
20230615,135500,1852280690,5940,5930,5940,5930,465
20230615,135400,1849523220,5930,5930,5930,5930,60
20230615,135300,1849167420,5920,5930,5930,5920,164
20230615,135200,1848196520,5930,5940,5940,5930,6
20230615,135100,1848160930,5930,5930,5930,5930,0
20230615,135000,1848160930,5930,5930,5930,5930,183
20230615,134900,1847075740,5940,5930,5940,5930,760
20230615,134800,1842561630,5930,5930,5930,5920,198
20230615,134700,1841388190,5930,5930,5930,5930,30
20230615,134600,1841210290,5930,5930,5930,5930,0
20230615,134500,1841210290,5930,5900,5930,5900,72
20230615,134400,1840785300,5900,5900,5900,5900,269
20230615,134300,1839198200,5900,5900,5900,5900,202
20230615,134200,1838006400,5900,5900,5910,5900,1286
20230615,134100,1830418990,5900,5900,5900,5900,2195
20230615,134000,1817468490,5910,5910,5910,5910,53
20230615,133900,1817155260,5910,5910,5910,5910,497
20230615,133800,1814217990,5910,5910,5910,5910,200
20230615,133700,1813035990,5910,5910,5910,5910,62
20230615,133600,1812669570,5920,5920,5920,5920,0
20230615,133500,1812669570,5920,5930,5930,5920,105
20230615,133400,1812047920,5930,5930,5930,5930,1
20230615,133300,1812041990,5920,5930,5940,5920,61
20230615,133200,1811680140,5930,5910,5940,5910,90
20230615,133100,1811148080,5940,5940,5940,5940,110
20230615,133000,1810494680,5940,5940,5940,5940,1
20230615,132900,1810488740,5930,5920,5930,5910,1019
20230615,132800,1804449670,5940,5930,5940,5920,540
20230615,132700,1801248340,5950,5950,5950,5950,1
20230615,132600,1801242390,5950,5920,5950,5920,1734
20230615,132500,1790943660,5940,5940,5940,5930,304
20230615,132400,1789140900,5930,5920,5930,5920,292
20230615,132300,1787409960,5920,5920,5920,5920,150
20230615,132200,1786521960,5920,5920,5920,5920,23
20230615,132100,1786385800,5920,5920,5920,5920,79
20230615,132000,1785918120,5920,5920,5920,5920,522
20230615,131900,1782827880,5920,5920,5920,5920,84
20230615,131800,1782330600,5920,5930,5930,5920,279
20230615,131700,1780678420,5920,5920,5920,5920,130
20230615,131600,1779908820,5920,5920,5920,5900,2037
20230615,131500,1767872590,5920,5920,5920,5920,0
20230615,131400,1767872590,5920,5920,5920,5920,0
20230615,131300,1767872590,5920,5920,5920,5910,2008
20230615,131200,1755994550,5950,5950,5950,5950,0
20230615,131100,1755994550,5950,5950,5950,5950,1
20230615,131000,1755988600,5920,5920,5920,5920,62
20230615,130900,1755621560,5920,5940,5940,5920,50
20230615,130800,1755325480,5930,5930,5930,5930,523
20230615,130700,1752224090,5940,5940,5940,5940,2185
20230615,130600,1739245190,5940,5940,5940,5940,0
20230615,130500,1739245190,5940,5950,5950,5940,66
20230615,130400,1738853100,5940,5940,5940,5940,0
20230615,130300,1738853100,5940,5940,5940,5940,0
20230615,130200,1738853100,5940,5940,5940,5940,20
20230615,130100,1738734300,5940,5940,5940,5940,65
20230615,130000,1738348200,5940,5940,5940,5940,0
20230615,125900,1738348200,5940,5940,5940,5940,0
20230615,125800,1738348200,5940,5940,5940,5940,45
20230615,125700,1738080900,5940,5940,5940,5940,6
20230615,125600,1738045260,5940,5930,5940,5930,546
20230615,125500,1734802050,5930,5930,5930,5930,3
20230615,125400,1734784260,5940,5940,5940,5940,28
20230615,125300,1734617940,5930,5930,5930,5930,0
20230615,125200,1734617940,5930,5930,5930,5930,0
20230615,125100,1734617940,5930,5940,5940,5930,105
20230615,125000,1733994290,5940,5940,5940,5940,41
20230615,124900,1733750750,5940,5940,5940,5940,9
20230615,124800,1733697290,5910,5940,5940,5910,1266
20230615,124700,1726196060,5950,5950,5950,5950,5
20230615,124600,1726166310,5950,5960,5960,5950,635
20230615,124500,1722383010,5950,5950,5950,5950,0
20230615,124400,1722383010,5950,5950,5950,5940,506
20230615,124300,1719372660,5950,5950,5950,5950,350
20230615,124200,1717290160,5960,5950,5960,5950,152
20230615,124100,1716385240,5950,5950,5950,5950,558
20230615,124000,1713065140,5950,5940,5950,5940,399
20230615,123900,1710691600,5940,5940,5940,5940,280
20230615,123800,1709028400,5930,5930,5930,5930,0
20230615,123700,1709028400,5930,5930,5930,5930,0
20230615,123600,1709028400,5930,5930,5930,5930,70
20230615,123500,1708613300,5940,5940,5940,5940,0
20230615,123400,1708613300,5940,5940,5940,5940,9
20230615,123300,1708559840,5930,5930,5930,5930,100
20230615,123200,1707966840,5930,5940,5940,5930,21
20230615,123100,1707842200,5940,5940,5940,5940,94
20230615,123000,1707283840,5940,5940,5940,5940,0
20230615,122900,1707283840,5940,5940,5940,5940,0
20230615,122800,1707283840,5940,5940,5940,5940,1
20230615,122700,1707277900,5940,5940,5940,5940,16
20230615,122600,1707182860,5930,5930,5930,5930,100
20230615,122500,1706589860,5950,5950,5950,5950,1
20230615,122400,1706583910,5930,5940,5940,5930,30
20230615,122300,1706405980,5950,5950,5950,5950,2
20230615,122200,1706394080,5930,5930,5930,5930,0
20230615,122100,1706394080,5930,5930,5930,5930,247
20230615,122000,1704929370,5930,5940,5950,5930,354
20230615,121900,1702828630,5950,5950,5950,5950,120
20230615,121800,1702114630,5950,5960,5960,5940,602
20230615,121700,1698538720,5950,5960,5960,5950,103
20230615,121600,1697925840,5950,5950,5960,5950,958
20230615,121500,1692225720,5940,5950,5950,5940,1568
20230615,121400,1682901300,5960,5960,5960,5960,502
20230615,121300,1679909380,5960,5960,5960,5960,71
20230615,121200,1679486220,5960,5960,5960,5960,328
20230615,121100,1677531340,5960,5960,5960,5960,177
20230615,121000,1676476420,5960,5960,5960,5960,124
20230615,120900,1675737380,5960,5960,5960,5960,2
20230615,120800,1675725460,5960,5960,5960,5960,2
20230615,120700,1675713540,5960,5970,5970,5960,4
20230615,120600,1675689690,5960,5970,5970,5960,505
20230615,120500,1672674890,5970,5970,5970,5970,10
20230615,120400,1672615190,5970,5970,5980,5970,663
20230615,120300,1668657070,5980,5970,5980,5970,76
20230615,120200,1668203160,5980,5990,5990,5970,183
20230615,120100,1667108900,5980,5970,5980,5970,279
20230615,120000,1665441430,5970,5960,5970,5960,101
20230615,115900,1664839460,5970,5970,5970,5960,1039
20230615,115800,1658641630,5970,5970,5970,5960,509
20230615,115700,1655607900,5960,5960,5960,5960,500
20230615,115600,1652627900,5970,5990,5990,5950,2261
20230615,115500,1639149460,5990,5990,5990,5980,739
20230615,115400,1634725170,5990,5930,5990,5930,6691
20230615,115300,1594789530,5930,5930,5940,5930,2120
20230615,115200,1582213910,5930,5920,5930,5920,10
20230615,115100,1582154660,5920,5910,5920,5910,30
20230615,115000,1581977160,5910,5910,5910,5900,696
20230615,114900,1577867180,5910,5920,5920,5910,503
20230615,114800,1574890880,5920,5920,5920,5920,0
20230615,114700,1574890880,5920,5930,5930,5920,32
20230615,114600,1574701190,5930,5920,5930,5920,278
20230615,114500,1573055380,5930,5920,5930,5920,212
20230615,114400,1571800180,5920,5920,5920,5920,84
20230615,114300,1571302900,5920,5910,5920,5910,103
20230615,114200,1570694140,5920,5920,5920,5910,503
20230615,114100,1567721380,5910,5900,5910,5900,598
20230615,114000,1564193070,5900,5920,5920,5900,1768
20230615,113900,1553727870,5920,5920,5920,5920,84
20230615,113800,1553230590,5920,5920,5920,5920,1008
20230615,113700,1547263230,5900,5900,5900,5900,678
20230615,113600,1543263030,5900,5890,5910,5890,6655
20230615,113500,1503998810,5890,5880,5890,5880,5
20230615,113400,1503969390,5880,5880,5880,5880,0
20230615,113300,1503969390,5880,5880,5880,5880,0
20230615,113200,1503969390,5880,5880,5880,5880,189
20230615,113100,1502858070,5870,5870,5870,5870,222
20230615,113000,1501554930,5870,5870,5880,5870,188
20230615,112900,1500450260,5870,5870,5870,5870,800
20230615,112800,1495754260,5890,5900,5900,5890,14
20230615,112700,1495671780,5880,5870,5880,5870,139
20230615,112600,1494855460,5880,5870,5880,5870,120
20230615,112500,1494151050,5860,5870,5870,5860,199
20230615,112400,1492983460,5860,5860,5860,5860,100
20230615,112300,1492397460,5860,5860,5860,5860,0
20230615,112200,1492397460,5860,5860,5860,5860,434
20230615,112100,1489854220,5860,5870,5870,5860,67
20230615,112000,1489461500,5870,5870,5870,5860,105
20230615,111900,1488846150,5870,5870,5870,5870,202
20230615,111800,1487660410,5870,5870,5870,5870,2
20230615,111700,1487648670,5870,5870,5870,5860,110
20230615,111600,1487003970,5860,5860,5860,5860,799
20230615,111500,1482321830,5860,5870,5870,5860,256
20230615,111400,1480819680,5870,5870,5880,5870,51
20230615,111300,1480520020,5870,5900,5900,5870,5237
20230615,111200,1449758630,5890,5890,5890,5890,28
20230615,111100,1449593710,5900,5890,5900,5890,1020
20230615,111000,1443583220,5870,5870,5870,5870,27
20230615,110900,1443424730,5870,5870,5870,5870,230
20230615,110800,1442074630,5870,5870,5870,5870,351
20230615,110700,1440014260,5870,5880,5880,5870,3722
20230615,110600,1418152510,5880,5880,5880,5880,1680
20230615,110500,1408274110,5880,5880,5880,5880,5
20230615,110400,1408244710,5870,5870,5870,5870,227
20230615,110300,1406912220,5880,5880,5880,5880,38
20230615,110200,1406688780,5880,5880,5880,5870,2119
20230615,110100,1394248190,5880,5880,5880,5880,795
20230615,110000,1389573590,5900,5900,5900,5890,4
20230615,105900,1389550010,5890,5880,5890,5880,854
20230615,105800,1384523470,5900,5900,5900,5900,0
20230615,105700,1384523470,5900,5900,5900,5900,0
20230615,105600,1384523470,5900,5900,5900,5900,12
20230615,105500,1384452670,5880,5880,5880,5880,600
20230615,105400,1380924670,5880,5880,5880,5880,50
20230615,105300,1380630670,5880,5880,5880,5880,1391
20230615,105200,1372451590,5880,5880,5890,5880,574
20230615,105100,1369076450,5890,5880,5900,5880,1691
20230615,105000,1359121680,5890,5890,5890,5890,270
20230615,104900,1357531380,5890,5890,5890,5890,157
20230615,104800,1356606650,5900,5900,5900,5900,2
20230615,104700,1356594850,5900,5890,5900,5880,501
20230615,104600,1353647930,5900,5900,5900,5880,717
20230615,104500,1349424770,5900,5900,5900,5900,500
20230615,104400,1346474770,5900,5900,5900,5900,404
20230615,104300,1344091170,5900,5900,5900,5900,200
20230615,104200,1342911170,5920,5900,5920,5900,462
20230615,104100,1340181490,5910,5910,5910,5910,27
20230615,104000,1340021920,5900,5900,5900,5900,0
20230615,103900,1340021920,5900,5910,5910,5900,310
20230615,103800,1338192820,5910,5900,5910,5900,288
20230615,103700,1336493600,5910,5910,5910,5910,8
20230615,103600,1336446320,5910,5900,5910,5900,1146
20230615,103500,1329684820,5880,5880,5880,5880,0
20230615,103400,1329684820,5880,5880,5880,5880,0
20230615,103300,1329684820,5880,5900,5900,5880,297
20230615,103200,1327936520,5900,5900,5900,5890,139
20230615,103100,1327117420,5890,5890,5900,5890,1160
20230615,103000,1320284160,5890,5860,5890,5860,852
20230615,102900,1315268890,5860,5860,5860,5860,3217
20230615,102800,1296417270,5860,5870,5870,5860,160
20230615,102700,1295479070,5870,5870,5870,5870,197
20230615,102600,1294322680,5890,5880,5890,5860,708
20230615,102500,1290163050,5900,5900,5900,5890,8
20230615,102400,1290115880,5900,5900,5900,5860,4576
20230615,102300,1263185780,5900,5900,5900,5880,328
20230615,102200,1261256540,5900,5900,5900,5880,1126
20230615,102100,1254635240,5900,5900,5900,5880,252
20230615,102000,1253150880,5890,5900,5900,5880,421
20230615,101900,1250671180,5900,5880,5900,5880,63
20230615,101800,1250300720,5880,5910,5910,5880,756
20230615,101700,1245847310,5910,5910,5910,5890,1268
20230615,101600,1238357830,5910,5900,5920,5890,827
20230615,101500,1233482630,5900,5910,5910,5900,1631
20230615,101400,1223857180,5920,5920,5920,5920,1540
20230615,101300,1214740380,5930,5940,5940,5930,291
20230615,101200,1213014550,5950,5950,5950,5930,281
20230615,101100,1211344600,5950,5940,5950,5940,72
20230615,101000,1210916910,5930,5930,5950,5920,525
20230615,100900,1207805120,5950,5950,5950,5920,950
20230615,100800,1202159560,5950,5940,5950,5930,860
20230615,100700,1197043660,5950,5930,5950,5930,583
20230615,100600,1193576970,5930,5920,5930,5920,1111
20230615,100500,1186990360,5920,5900,5920,5900,81
20230615,100400,1186511840,5900,5900,5900,5900,1398
20230615,100300,1178263640,5900,5930,5930,5900,459
20230615,100200,1175548970,5930,5930,5930,5930,630
20230615,100100,1171813070,5930,5890,5930,5890,1834
20230615,100000,1160954590,5890,5890,5890,5880,1330
20230615,095900,1153125680,5880,5900,5920,5860,4254
20230615,095800,1128143720,5890,5920,5920,5890,778
20230615,095700,1123555090,5920,5920,5920,5890,374
20230615,095600,1121348570,5900,5880,5920,5880,2051
20230615,095500,1109286210,5880,5930,5930,5880,1385
20230615,095400,1101123860,5940,5890,5950,5890,750
20230615,095300,1096680340,5890,5920,5920,5890,161
20230615,095200,1095729300,5940,5930,5940,5920,528
20230615,095100,1092598260,5910,5910,5910,5890,4724
20230615,095000,1064722950,5910,5930,5950,5910,389
20230615,094900,1062413590,5930,5950,5950,5890,12194
20230615,094800,990349690,5950,5990,5990,5950,1203
20230615,094700,983183770,5950,5940,5990,5940,1886
20230615,094600,971947870,5930,5990,6000,5930,5341
20230615,094500,940080930,5980,6000,6040,5970,33120
20230615,094400,741030100,6000,5900,6020,5900,22853
20230615,094300,604605420,5900,5880,5900,5860,1717
20230615,094200,594496110,5880,5860,5880,5860,163
20230615,094100,593540180,5890,5890,5890,5860,2024
20230615,094000,581672170,5890,5890,5890,5870,487
20230615,093900,578812700,5890,5890,5890,5870,1028
20230615,093800,572778000,5890,5860,5890,5860,480
20230615,093700,569958950,5890,5890,5890,5860,147
20230615,093600,569096600,5890,5910,5910,5840,7200
20230615,093500,527007700,5910,5890,5910,5890,851
20230615,093400,521986780,5900,5900,5900,5870,1827
20230615,093300,511254700,5900,5870,5900,5850,3175
20230615,093200,492660530,5870,5890,5890,5870,1105
20230615,093100,486160710,5890,5890,5890,5880,710
20230615,093000,481983810,5880,5880,5890,5880,601
20230615,092900,478446230,5870,5880,5880,5870,640
20230615,092800,474683880,5880,5860,5880,5860,600
20230615,092700,471161880,5870,5860,5880,5850,2177
20230615,092600,458424050,5860,5860,5860,5860,725
20230615,092500,454175550,5870,5870,5870,5840,337
20230615,092400,452201940,5870,5880,5880,5840,2362
20230615,092300,438401770,5830,5850,5890,5830,8220
20230615,092200,390400420,5860,5850,5860,5850,3114
20230615,092100,372169350,5840,5880,5880,5830,5255
20230615,092000,341442700,5880,5880,5890,5880,1196
20230615,091900,334410210,5860,5860,5870,5850,8280
20230615,091800,285876010,5870,5880,5880,5860,2149
20230615,091700,273263240,5880,5890,5890,5870,2464
20230615,091600,258777970,5890,5900,5900,5890,865
20230615,091500,253678120,5890,5900,5900,5880,2747
20230615,091400,237496190,5900,5900,5900,5890,4489
20230615,091300,211019580,5900,5960,5960,5890,5402
20230615,091200,179106290,5960,5920,5960,5920,3922
20230615,091100,155821510,5900,5930,5930,5900,1761
20230615,091000,145431570,5900,5900,5900,5900,1067
20230615,090900,139136270,5900,5900,5900,5900,1050
20230615,090800,132941270,5900,5920,5920,5900,660
20230615,090700,129043870,5930,5910,5930,5900,207
20230615,090600,127821540,5900,5940,5950,5900,6748
20230615,090500,87917480,5950,5970,5970,5940,1489
20230615,090400,79060000,5970,5970,5980,5960,4262
20230615,090300,53622310,5970,5950,5970,5950,1238
20230615,090200,46234960,5950,5950,5950,5940,644
20230615,090100,42408160,5940,5930,5940,5930,1083
20230615,090000,35982540,5930,5960,5970,5930,6038