KissMeData/033290/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185200,1606435175,4425,4425,4425,4425,4965
20230615,185100,1606435175,4425,4425,4425,4425,0
20230615,185000,1606435175,4425,4425,4425,4425,0
20230615,184900,1606435175,4425,4425,4425,4425,0
20230615,184800,1606435175,4425,4425,4425,4425,0
20230615,184700,1606435175,4425,4425,4425,4425,0
20230615,184600,1606435175,4425,4425,4425,4425,0
20230615,184500,1606435175,4425,4425,4425,4425,0
20230615,184400,1606435175,4425,4425,4425,4425,0
20230615,184300,1606435175,4425,4425,4425,4425,0
20230615,184200,1606435175,4425,4425,4425,4425,0
20230615,184100,1606435175,4425,4425,4425,4425,0
20230615,184000,1606435175,4425,4425,4425,4425,0
20230615,183900,1606435175,4425,4425,4425,4425,0
20230615,183800,1606435175,4425,4425,4425,4425,0
20230615,183700,1606435175,4425,4425,4425,4425,0
20230615,183600,1606435175,4425,4425,4425,4425,0
20230615,183500,1606435175,4425,4425,4425,4425,0
20230615,183400,1606435175,4425,4425,4425,4425,0
20230615,183300,1606435175,4425,4425,4425,4425,0
20230615,183200,1606435175,4425,4425,4425,4425,0
20230615,183100,1606435175,4425,4425,4425,4425,0
20230615,183000,1606435175,4425,4425,4425,4425,0
20230615,182900,1606435175,4425,4425,4425,4425,0
20230615,182800,1606435175,4425,4425,4425,4425,0
20230615,182700,1606435175,4425,4425,4425,4425,0
20230615,182600,1606435175,4425,4425,4425,4425,0
20230615,182500,1606435175,4425,4425,4425,4425,0
20230615,182400,1606435175,4425,4425,4425,4425,0
20230615,182300,1606435175,4425,4425,4425,4425,0
20230615,182200,1606435175,4425,4425,4425,4425,4965
20230615,182100,1606435175,4425,4425,4425,4425,0
20230615,182000,1606435175,4425,4425,4425,4425,0
20230615,181900,1606435175,4425,4425,4425,4425,0
20230615,181800,1606435175,4425,4425,4425,4425,0
20230615,181700,1606435175,4425,4425,4425,4425,0
20230615,181600,1606435175,4425,4425,4425,4425,0
20230615,181500,1606435175,4425,4425,4425,4425,0
20230615,181400,1606435175,4425,4425,4425,4425,0
20230615,181300,1606435175,4425,4425,4425,4425,0
20230615,181200,1606435175,4425,4425,4425,4425,0
20230615,181100,1606435175,4425,4425,4425,4425,0
20230615,181000,1606435175,4425,4425,4425,4425,0
20230615,180900,1606435175,4425,4425,4425,4425,0
20230615,180800,1606435175,4425,4425,4425,4425,0
20230615,180700,1606435175,4425,4425,4425,4425,0
20230615,180600,1606435175,4425,4425,4425,4425,0
20230615,180500,1606435175,4425,4425,4425,4425,0
20230615,180400,1606435175,4425,4425,4425,4425,0
20230615,180300,1606435175,4425,4425,4425,4425,0
20230615,180200,1606435175,4425,4425,4425,4425,0
20230615,180100,1606435175,4425,4425,4425,4425,0
20230615,180000,1606435175,4425,4425,4425,4425,0
20230615,175900,1606435175,4425,4425,4425,4425,0
20230615,175800,1606435175,4425,4425,4425,4425,0
20230615,175700,1606435175,4425,4425,4425,4425,0
20230615,175600,1606435175,4425,4425,4425,4425,0
20230615,175500,1606435175,4425,4425,4425,4425,0
20230615,175400,1606435175,4425,4425,4425,4425,0
20230615,175300,1606435175,4425,4425,4425,4425,0
20230615,175200,1606435175,4425,4425,4425,4425,4965
20230615,175100,1606435175,4425,4425,4425,4425,0
20230615,175000,1606435175,4425,4425,4425,4425,0
20230615,174900,1606435175,4425,4425,4425,4425,0
20230615,174800,1606435175,4425,4425,4425,4425,0
20230615,174700,1606435175,4425,4425,4425,4425,0
20230615,174600,1606435175,4425,4425,4425,4425,0
20230615,174500,1606435175,4425,4425,4425,4425,0
20230615,174400,1606435175,4425,4425,4425,4425,0
20230615,174300,1606435175,4425,4425,4425,4425,0
20230615,174200,1606435175,4425,4425,4425,4425,0
20230615,174100,1606435175,4425,4425,4425,4425,0
20230615,174000,1606435175,4425,4425,4425,4425,0
20230615,173900,1606435175,4425,4425,4425,4425,0
20230615,173800,1606435175,4425,4425,4425,4425,0
20230615,173700,1606435175,4425,4425,4425,4425,0
20230615,173600,1606435175,4425,4425,4425,4425,0
20230615,173500,1606435175,4425,4425,4425,4425,0
20230615,173400,1606435175,4425,4425,4425,4425,0
20230615,173300,1606435175,4425,4425,4425,4425,0
20230615,173200,1606435175,4425,4425,4425,4425,0
20230615,173100,1606435175,4425,4425,4425,4425,0
20230615,173000,1606435175,4425,4425,4425,4425,0
20230615,172900,1606435175,4425,4425,4425,4425,0
20230615,172800,1606435175,4425,4425,4425,4425,0
20230615,172700,1606435175,4425,4425,4425,4425,0
20230615,172600,1606435175,4425,4425,4425,4425,0
20230615,172500,1606435175,4425,4425,4425,4425,0
20230615,172400,1606435175,4425,4425,4425,4425,0
20230615,172300,1606435175,4425,4425,4425,4425,0
20230615,172200,1606435175,4425,4425,4425,4425,4965
20230615,172100,1606435175,4425,4425,4425,4425,0
20230615,172000,1606435175,4425,4425,4425,4425,0
20230615,171900,1606435175,4425,4425,4425,4425,0
20230615,171800,1606435175,4425,4425,4425,4425,0
20230615,171700,1606435175,4425,4425,4425,4425,0
20230615,171600,1606435175,4425,4425,4425,4425,0
20230615,171500,1606435175,4425,4425,4425,4425,0
20230615,171400,1606435175,4425,4425,4425,4425,0
20230615,171300,1606435175,4425,4425,4425,4425,0
20230615,171200,1606435175,4425,4425,4425,4425,0
20230615,171100,1606435175,4425,4425,4425,4425,0
20230615,171000,1606435175,4425,4425,4425,4425,0
20230615,170900,1606435175,4425,4425,4425,4425,0
20230615,170800,1606435175,4425,4425,4425,4425,0
20230615,170700,1606435175,4425,4425,4425,4425,0
20230615,170600,1606435175,4425,4425,4425,4425,0
20230615,170500,1606435175,4425,4425,4425,4425,0
20230615,170400,1606435175,4425,4425,4425,4425,0
20230615,170300,1606435175,4425,4425,4425,4425,0
20230615,170200,1606435175,4425,4425,4425,4425,0
20230615,170100,1606435175,4425,4425,4425,4425,0
20230615,170000,1606435175,4425,4425,4425,4425,0
20230615,165900,1606435175,4425,4425,4425,4425,0
20230615,165800,1606435175,4425,4425,4425,4425,0
20230615,165700,1606435175,4425,4425,4425,4425,0
20230615,165600,1606435175,4425,4425,4425,4425,0
20230615,165500,1606435175,4425,4425,4425,4425,0
20230615,165400,1606435175,4425,4425,4425,4425,0
20230615,165300,1606435175,4425,4425,4425,4425,0
20230615,165200,1606435175,4425,4425,4425,4425,4965
20230615,165100,1606435175,4425,4425,4425,4425,0
20230615,165000,1606435175,4425,4425,4425,4425,0
20230615,164900,1606435175,4425,4425,4425,4425,0
20230615,164800,1606435175,4425,4425,4425,4425,0
20230615,164700,1606435175,4425,4425,4425,4425,0
20230615,164600,1606435175,4425,4425,4425,4425,0
20230615,164500,1606435175,4425,4425,4425,4425,0
20230615,164400,1606435175,4425,4425,4425,4425,0
20230615,164300,1606435175,4425,4425,4425,4425,0
20230615,164200,1606435175,4425,4425,4425,4425,0
20230615,164100,1606435175,4425,4425,4425,4425,0
20230615,164000,1606435175,4425,4425,4425,4425,0
20230615,163900,1606435175,4425,4425,4425,4425,0
20230615,163800,1606435175,4425,4425,4425,4425,0
20230615,163700,1606435175,4425,4425,4425,4425,0
20230615,163600,1606435175,4425,4425,4425,4425,0
20230615,163500,1606435175,4425,4425,4425,4425,0
20230615,163400,1606435175,4425,4425,4425,4425,0
20230615,163300,1606435175,4425,4425,4425,4425,0
20230615,163200,1606435175,4425,4425,4425,4425,0
20230615,163100,1606435175,4425,4425,4425,4425,0
20230615,163000,1606435175,4425,4425,4425,4425,0
20230615,162900,1606435175,4425,4425,4425,4425,0
20230615,162800,1606435175,4425,4425,4425,4425,0
20230615,162700,1606435175,4425,4425,4425,4425,0
20230615,162600,1606435175,4425,4425,4425,4425,0
20230615,162500,1606435175,4425,4425,4425,4425,0
20230615,162400,1606435175,4425,4425,4425,4425,0
20230615,162300,1606435175,4425,4425,4425,4425,0
20230615,162200,1606435175,4425,4425,4425,4425,4965
20230615,162100,1606435175,4425,4425,4425,4425,0
20230615,162000,1606435175,4425,4425,4425,4425,0
20230615,161900,1606435175,4425,4425,4425,4425,0
20230615,161800,1606435175,4425,4425,4425,4425,0
20230615,161700,1606435175,4425,4425,4425,4425,0
20230615,161600,1606435175,4425,4425,4425,4425,0
20230615,161500,1606435175,4425,4425,4425,4425,0
20230615,161400,1606435175,4425,4425,4425,4425,0
20230615,161300,1606435175,4425,4425,4425,4425,0
20230615,161200,1606435175,4425,4425,4425,4425,0
20230615,161100,1606435175,4425,4425,4425,4425,0
20230615,161000,1606435175,4425,4425,4425,4425,0
20230615,160900,1606435175,4425,4425,4425,4425,0
20230615,160800,1606435175,4425,4425,4425,4425,0
20230615,160700,1606435175,4425,4425,4425,4425,0
20230615,160600,1606435175,4425,4425,4425,4425,0
20230615,160500,1606435175,4425,4425,4425,4425,0
20230615,160400,1606435175,4425,4425,4425,4425,0
20230615,160300,1606435175,4425,4425,4425,4425,0
20230615,160200,1606435175,4425,4425,4425,4425,0
20230615,160100,1606435175,4425,4425,4425,4425,0
20230615,160000,1606435175,4425,4425,4425,4425,0
20230615,155900,1606435175,4425,4425,4425,4425,0
20230615,155800,1606435175,4425,4425,4425,4425,0
20230615,155700,1606435175,4425,4425,4425,4425,0
20230615,155600,1606435175,4425,4425,4425,4425,0
20230615,155500,1606435175,4425,4425,4425,4425,0
20230615,155400,1606435175,4425,4425,4425,4425,0
20230615,155300,1606435175,4425,4425,4425,4425,0
20230615,155200,1606435175,4425,4425,4425,4425,4965
20230615,155100,1606435175,4425,4425,4425,4425,0
20230615,155000,1606435175,4425,4425,4425,4425,0
20230615,154900,1606435175,4425,4425,4425,4425,0
20230615,154800,1606435175,4425,4425,4425,4425,0
20230615,154700,1606435175,4425,4425,4425,4425,0
20230615,154600,1606435175,4425,4425,4425,4425,0
20230615,154500,1606435175,4425,4425,4425,4425,0
20230615,154400,1606435175,4425,4425,4425,4425,0
20230615,154300,1606435175,4425,4425,4425,4425,0
20230615,154200,1606435175,4425,4425,4425,4425,0
20230615,154100,1606435175,4425,4425,4425,4425,0
20230615,154000,1606435175,4425,4425,4425,4425,0
20230615,153900,1606435175,4425,4425,4425,4425,0
20230615,153800,1606435175,4425,4425,4425,4425,0
20230615,153700,1606435175,4425,4425,4425,4425,0
20230615,153600,1606435175,4425,4425,4425,4425,0
20230615,153500,1606435175,4425,4425,4425,4425,0
20230615,153400,1606435175,4425,4425,4425,4425,0
20230615,153300,1606435175,4425,4425,4425,4425,0
20230615,153200,1606435175,4425,4425,4425,4425,0
20230615,153100,1606435175,4425,4425,4425,4425,0
20230615,153000,1606435175,4425,4425,4425,4425,4965
20230615,152900,1584465050,4425,4425,4425,4425,0
20230615,152800,1584465050,4425,4425,4425,4425,0
20230615,152700,1584465050,4425,4425,4425,4425,0
20230615,152600,1584465050,4425,4425,4425,4425,0
20230615,152500,1584465050,4425,4425,4425,4425,0
20230615,152400,1584465050,4425,4425,4425,4425,0
20230615,152300,1584465050,4425,4425,4425,4425,0
20230615,152200,1584465050,4425,4425,4425,4425,0
20230615,152100,1584465050,4425,4425,4425,4425,0
20230615,152000,1584465050,4425,4425,4425,4425,0
20230615,151900,1584465050,4425,4425,4425,4420,332
20230615,151800,1582997560,4420,4425,4425,4415,558
20230615,151700,1580532585,4425,4425,4425,4425,500
20230615,151600,1578320085,4425,4420,4425,4420,238
20230615,151500,1577267405,4420,4425,4430,4420,348
20230615,151400,1575727480,4430,4430,4430,4430,1
20230615,151300,1575723050,4425,4425,4425,4425,635
20230615,151200,1572913175,4425,4420,4425,4420,2859
20230615,151100,1560269370,4415,4415,4415,4415,211
20230615,151000,1559337805,4415,4415,4415,4415,390
20230615,150900,1557615955,4415,4420,4420,4415,116
20230615,150800,1557103790,4415,4415,4420,4415,961
20230615,150700,1552860970,4420,4415,4420,4415,336
20230615,150600,1551377525,4415,4415,4420,4415,784
20230615,150500,1547913665,4415,4415,4415,4415,155
20230615,150400,1547229340,4420,4415,4420,4415,260
20230615,150300,1546080145,4415,4415,4415,4415,483
20230615,150200,1543947700,4415,4415,4415,4415,132
20230615,150100,1543364920,4415,4420,4420,4415,23
20230615,150000,1543263275,4415,4415,4415,4415,68
20230615,145900,1542963055,4420,4420,4425,4420,738
20230615,145800,1539701090,4420,4420,4420,4415,233
20230615,145700,1538671240,4420,4420,4420,4420,1
20230615,145600,1538666820,4415,4415,4415,4415,258
20230615,145500,1537527750,4420,4420,4420,4415,83
20230615,145400,1537160990,4420,4420,4420,4415,231
20230615,145300,1536140695,4420,4415,4420,4415,2
20230615,145200,1536131860,4420,4415,4420,4410,315
20230615,145100,1534742000,4420,4420,4420,4420,15
20230615,145000,1534675700,4420,4410,4420,4410,417
20230615,144900,1532835330,4415,4415,4415,4415,34
20230615,144800,1532685220,4415,4410,4415,4410,758
20230615,144700,1529338660,4410,4410,4410,4410,1131
20230615,144600,1524350950,4410,4415,4415,4410,146
20230615,144500,1523706920,4410,4420,4420,4410,770
20230615,144400,1520307180,4425,4420,4425,4420,668
20230615,144300,1517354615,4420,4420,4425,4420,711
20230615,144200,1514211990,4425,4425,4425,4420,379
20230615,144100,1512535650,4425,4420,4425,4420,382
20230615,144000,1510847200,4420,4425,4425,4420,73
20230615,143900,1510524515,4425,4425,4425,4425,3
20230615,143800,1510511240,4420,4420,4420,4420,9
20230615,143700,1510471460,4430,4430,4430,4430,0
20230615,143600,1510471460,4430,4430,4430,4430,11
20230615,143500,1510422730,4425,4420,4425,4420,1848
20230615,143400,1502249670,4420,4420,4420,4420,0
20230615,143300,1502249670,4420,4415,4420,4410,1393
20230615,143200,1496100130,4415,4410,4415,4410,147
20230615,143100,1495451850,4415,4415,4415,4415,59
20230615,143000,1495191365,4410,4415,4415,4410,170
20230615,142900,1494441660,4410,4410,4410,4410,133
20230615,142800,1493855130,4415,4415,4415,4410,227
20230615,142700,1492853980,4415,4415,4415,4415,45
20230615,142600,1492655305,4410,4410,4410,4410,188
20230615,142500,1491826225,4410,4415,4415,4410,110
20230615,142400,1491341115,4410,4410,4410,4410,107
20230615,142300,1490869245,4410,4410,4410,4410,165
20230615,142200,1490141595,4415,4415,4415,4410,250
20230615,142100,1489038370,4410,4410,4410,4410,2
20230615,142000,1489029550,4410,4410,4410,4410,171
20230615,141900,1488275440,4410,4410,4410,4410,125
20230615,141800,1487724190,4415,4415,4415,4415,1
20230615,141700,1487719775,4410,4415,4415,4410,185
20230615,141600,1486903920,4410,4405,4410,4405,584
20230615,141500,1484329220,4405,4405,4405,4405,2
20230615,141400,1484320410,4405,4410,4410,4405,241
20230615,141300,1483258290,4410,4410,4410,4405,454
20230615,141200,1481256895,4410,4410,4410,4410,135
20230615,141100,1480661545,4405,4410,4415,4405,627
20230615,141000,1477897250,4410,4410,4415,4410,263
20230615,140900,1476737415,4410,4410,4410,4410,0
20230615,140800,1476737415,4410,4410,4410,4410,179
20230615,140700,1475948025,4410,4410,4415,4410,352
20230615,140600,1474394990,4420,4415,4420,4415,3
20230615,140500,1474381740,4410,4420,4420,4410,151
20230615,140400,1473715820,4415,4415,4415,4415,253
20230615,140300,1472598825,4420,4420,4420,4420,0
20230615,140200,1472598825,4420,4420,4420,4420,7
20230615,140100,1472567885,4420,4420,4420,4420,11
20230615,140000,1472519265,4420,4410,4420,4410,767
20230615,135900,1469131770,4405,4410,4410,4405,259
20230615,135800,1467990535,4410,4405,4410,4405,390
20230615,135700,1466271910,4405,4415,4415,4405,1829
20230615,135600,1458202825,4415,4415,4415,4415,215
20230615,135500,1457253600,4415,4415,4415,4415,0
20230615,135400,1457253600,4415,4415,4415,4415,2
20230615,135300,1457244770,4420,4415,4420,4415,136
20230615,135200,1456644325,4420,4420,4420,4420,100
20230615,135100,1456202325,4420,4420,4420,4420,11
20230615,135000,1456153705,4410,4410,4420,4405,3644
20230615,134900,1440060580,4410,4405,4410,4405,376
20230615,134800,1438403090,4410,4415,4415,4405,4195
20230615,134700,1419905615,4415,4415,4415,4410,164
20230615,134600,1419182345,4415,4415,4415,4415,0
20230615,134500,1419182345,4415,4415,4415,4410,510
20230615,134400,1416931370,4415,4415,4415,4415,120
20230615,134300,1416401570,4415,4420,4420,4415,133
20230615,134200,1415814350,4420,4415,4420,4415,315
20230615,134100,1414423400,4415,4415,4420,4415,676
20230615,134000,1411438855,4415,4420,4420,4415,187
20230615,133900,1410613230,4420,4420,4420,4420,14
20230615,133800,1410551350,4420,4420,4420,4415,374
20230615,133700,1408898990,4415,4415,4415,4415,0
20230615,133600,1408898990,4415,4410,4415,4410,543
20230615,133500,1406502415,4415,4415,4415,4415,0
20230615,133400,1406502415,4415,4415,4415,4415,20
20230615,133300,1406414115,4415,4410,4415,4410,292
20230615,133200,1405125710,4410,4410,4410,4405,227
20230615,133100,1404124685,4410,4410,4410,4410,3002
20230615,133000,1390885865,4410,4410,4410,4410,133
20230615,132900,1390299335,4405,4410,4410,4405,183
20230615,132800,1389493215,4410,4410,4410,4410,5781
20230615,132700,1363999005,4410,4410,4410,4410,1171
20230615,132600,1358834895,4415,4415,4415,4415,1
20230615,132500,1358830480,4410,4410,4410,4410,129
20230615,132400,1358261590,4415,4410,4415,4410,787
20230615,132300,1354787845,4415,4410,4415,4410,1996
20230615,132200,1345976045,4415,4410,4415,4410,52
20230615,132100,1345746475,4415,4415,4415,4410,250
20230615,132000,1344643335,4415,4410,4415,4410,276
20230615,131900,1343425500,4415,4415,4415,4415,5
20230615,131800,1343403425,4415,4410,4415,4410,156
20230615,131700,1342715445,4415,4415,4415,4415,25
20230615,131600,1342605070,4410,4410,4410,4410,176
20230615,131500,1341828910,4410,4410,4410,4410,154
20230615,131400,1341149770,4410,4410,4415,4410,181
20230615,131300,1340351555,4415,4410,4415,4410,276
20230615,131200,1339133715,4410,4410,4410,4410,54
20230615,131100,1338895575,4410,4410,4410,4410,137
20230615,131000,1338291405,4410,4410,4410,4410,32
20230615,130900,1338150285,4415,4410,4415,4410,273
20230615,130800,1336945855,4410,4415,4415,4410,255
20230615,130700,1335820755,4415,4415,4415,4410,267
20230615,130600,1334642460,4415,4415,4415,4415,74
20230615,130500,1334315750,4415,4415,4415,4410,392
20230615,130400,1332586785,4415,4415,4415,4410,181
20230615,130300,1331788500,4415,4415,4415,4415,9
20230615,130200,1331748765,4410,4410,4415,4410,353
20230615,130100,1330191880,4415,4410,4415,4410,366
20230615,130000,1328577075,4415,4410,4415,4410,54
20230615,125900,1328338890,4410,4410,4415,4410,174
20230615,125800,1327571505,4415,4420,4420,4410,1394
20230615,125700,1321423040,4415,4410,4415,4410,172
20230615,125600,1320664200,4420,4420,4420,4420,0
20230615,125500,1320664200,4420,4415,4420,4415,149
20230615,125400,1320006360,4420,4415,4420,4415,697
20230615,125300,1316929045,4420,4420,4420,4420,3
20230615,125200,1316915785,4420,4420,4420,4420,80
20230615,125100,1316562185,4420,4420,4420,4415,147
20230615,125000,1315913170,4415,4415,4415,4415,79
20230615,124900,1315564385,4410,4410,4410,4410,173
20230615,124800,1314801455,4410,4410,4410,4410,892
20230615,124700,1310867735,4405,4405,4405,4405,116
20230615,124600,1310356755,4410,4415,4415,4405,1329
20230615,124500,1304496045,4415,4415,4415,4415,1
20230615,124400,1304491630,4410,4410,4410,4410,296
20230615,124300,1303186270,4415,4415,4415,4415,0
20230615,124200,1303186270,4415,4420,4420,4415,734
20230615,124100,1299945650,4420,4420,4420,4420,44
20230615,124000,1299751170,4420,4420,4420,4420,0
20230615,123900,1299751170,4420,4415,4420,4415,302
20230615,123800,1298416335,4420,4420,4425,4420,1170
20230615,123700,1293244380,4420,4425,4425,4420,260
20230615,123600,1292094150,4425,4425,4425,4425,8
20230615,123500,1292058750,4420,4420,4420,4420,0
20230615,123400,1292058750,4420,4420,4420,4420,2
20230615,123300,1292049910,4420,4420,4425,4420,1387
20230615,123200,1285918695,4420,4420,4420,4420,1
20230615,123100,1285914275,4420,4420,4420,4420,10
20230615,123000,1285870075,4420,4415,4420,4415,85
20230615,122900,1285494795,4415,4415,4415,4415,0
20230615,122800,1285494795,4415,4415,4415,4415,1
20230615,122700,1285490380,4425,4420,4425,4420,11
20230615,122600,1285441755,4420,4415,4425,4415,665
20230615,122500,1282502050,4415,4415,4415,4415,1530
20230615,122400,1275747100,4410,4410,4410,4410,0
20230615,122300,1275747100,4410,4410,4410,4410,27
20230615,122200,1275628030,4410,4415,4415,4410,31
20230615,122100,1275491175,4415,4415,4415,4415,105
20230615,122000,1275027600,4415,4415,4415,4410,793
20230615,121900,1271526555,4415,4410,4415,4410,189
20230615,121800,1270692390,4420,4415,4420,4415,476
20230615,121700,1268590805,4415,4420,4420,4410,270
20230615,121600,1267398085,4430,4430,4430,4430,3
20230615,121500,1267384795,4430,4430,4430,4430,0
20230615,121400,1267384795,4430,4425,4430,4425,363
20230615,121300,1265778515,4430,4430,4430,4430,0
20230615,121200,1265778515,4430,4430,4430,4425,1013
20230615,121100,1261290980,4420,4430,4430,4420,60
20230615,121000,1261025720,4420,4420,4420,4420,15
20230615,120900,1260959420,4425,4420,4430,4420,896
20230615,120800,1256995160,4425,4425,4425,4425,72
20230615,120700,1256676560,4425,4425,4425,4425,9
20230615,120600,1256636735,4420,4425,4425,4420,13
20230615,120500,1256579220,4420,4420,4420,4420,387
20230615,120400,1254868680,4420,4415,4420,4415,55
20230615,120300,1254625850,4415,4405,4415,4405,4036
20230615,120200,1236831070,4405,4405,4405,4405,3431
20230615,120100,1221717515,4405,4410,4410,4405,173
20230615,120000,1220954595,4405,4410,4410,4405,459
20230615,115900,1218931565,4410,4410,4410,4410,10
20230615,115800,1218887465,4410,4405,4410,4405,283
20230615,115700,1217640230,4410,4410,4410,4410,320
20230615,115600,1216229030,4405,4405,4410,4405,130
20230615,115500,1215656325,4405,4405,4410,4405,112
20230615,115400,1215162960,4410,4405,4410,4405,258
20230615,115300,1214026345,4410,4410,4410,4410,10
20230615,115200,1213982245,4405,4405,4405,4405,485
20230615,115100,1211845820,4405,4405,4405,4405,19
20230615,115000,1211762125,4400,4405,4405,4400,207
20230615,114900,1210851220,4405,4410,4410,4400,315
20230615,114800,1209464335,4410,4410,4410,4410,0
20230615,114700,1209464335,4410,4405,4410,4400,1168
20230615,114600,1204320065,4405,4405,4410,4405,26
20230615,114500,1204205530,4410,4405,4410,4405,106
20230615,114400,1203738595,4410,4405,4410,4405,1558
20230615,114300,1196875595,4405,4405,4405,4405,718
20230615,114200,1193712805,4405,4405,4405,4405,60
20230615,114100,1193448505,4400,4405,4405,4400,226
20230615,114000,1192453770,4405,4400,4405,4400,361
20230615,113900,1190865100,4405,4400,4405,4400,2444
20230615,113800,1180109830,4405,4405,4405,4405,46
20230615,113700,1179907200,4405,4405,4405,4405,428
20230615,113600,1178021860,4405,4410,4410,4405,87
20230615,113500,1177638395,4405,4405,4405,4405,138
20230615,113400,1177030505,4405,4400,4405,4400,591
20230615,113300,1174428060,4405,4400,4405,4400,655
20230615,113200,1171545860,4400,4405,4405,4400,1008
20230615,113100,1167110650,4405,4405,4405,4405,2
20230615,113000,1167101840,4410,4410,4410,4400,312
20230615,112900,1165727710,4400,4405,4405,4400,675
20230615,112800,1162754965,4405,4410,4410,4405,2451
20230615,112700,1151958305,4410,4405,4410,4405,180
20230615,112600,1151165195,4405,4405,4410,4405,324
20230615,112500,1149737955,4405,4405,4405,4405,1684
20230615,112400,1142319935,4405,4405,4405,4405,22
20230615,112300,1142223025,4400,4405,4405,4400,667
20230615,112200,1139285495,4405,4405,4405,4400,233
20230615,112100,1138259815,4400,4405,4405,4400,928
20230615,112000,1134172860,4405,4405,4405,4400,641
20230615,111900,1131349930,4405,4405,4405,4405,20
20230615,111800,1131261830,4400,4400,4400,4400,271
20230615,111700,1130069430,4400,4400,4400,4400,6757
20230615,111600,1100338630,4400,4400,4405,4400,3388
20230615,111500,1085430745,4405,4400,4405,4400,1083
20230615,111400,1080664265,4405,4405,4405,4405,86
20230615,111300,1080285435,4405,4405,4405,4400,359
20230615,111200,1078704815,4400,4410,4410,4400,5177
20230615,111100,1055901170,4410,4410,4410,4410,501
20230615,111000,1053691760,4405,4405,4405,4405,54
20230615,110900,1053453890,4405,4410,4410,4405,556
20230615,110800,1051004110,4410,4410,4410,4410,100
20230615,110700,1050563110,4405,4415,4415,4405,515
20230615,110600,1048294385,4415,4405,4415,4400,1000
20230615,110500,1043889525,4405,4420,4420,4400,12848
20230615,110400,987289350,4420,4405,4420,4405,1873
20230615,110300,979029880,4410,4410,4410,4405,460
20230615,110200,977001870,4410,4415,4415,4405,14119
20230615,110100,914701855,4420,4420,4420,4420,23
20230615,110000,914600195,4420,4420,4420,4415,290
20230615,105900,913319300,4420,4415,4420,4415,185
20230615,105800,912502395,4420,4420,4420,4420,662
20230615,105700,909576355,4420,4420,4420,4420,265
20230615,105600,908405055,4420,4420,4420,4415,1757
20230615,105500,900639630,4420,4415,4420,4415,401
20230615,105400,898868115,4420,4420,4420,4420,2223
20230615,105300,889042455,4415,4420,4420,4415,2438
20230615,105200,878267210,4420,4425,4425,4420,142
20230615,105100,877639365,4420,4430,4430,4420,184
20230615,105000,876826075,4420,4420,4420,4415,782
20230615,104900,873370260,4420,4425,4425,4420,1740
20230615,104800,865674920,4425,4425,4425,4420,4848
20230615,104700,844222625,4430,4425,4430,4425,1067
20230615,104600,839499180,4420,4425,4425,4420,4623
20230615,104500,819059965,4420,4420,4420,4420,36
20230615,104400,818900845,4430,4425,4430,4425,544
20230615,104300,816493620,4420,4420,4420,4420,1140
20230615,104200,811454820,4420,4425,4425,4415,3110
20230615,104100,797720790,4420,4420,4420,4415,1347
20230615,104000,791767140,4420,4425,4425,4420,1851
20230615,103900,783579705,4425,4420,4425,4420,518
20230615,103800,781289210,4425,4430,4430,4415,18579
20230615,103700,699129465,4430,4430,4430,4430,535
20230615,103600,696759415,4430,4430,4430,4425,175
20230615,103500,695984840,4430,4430,4435,4430,544
20230615,103400,693574700,4435,4430,4435,4430,676
20230615,103300,690579515,4430,4430,4435,4430,2173
20230615,103200,680944885,4430,4430,4430,4425,3236
20230615,103100,666619005,4430,4430,4430,4430,20
20230615,103000,666530405,4425,4425,4425,4425,304
20230615,102900,665185205,4430,4430,4430,4430,15
20230615,102800,665118755,4430,4435,4435,4430,2862
20230615,102700,652440070,4430,4430,4430,4430,0
20230615,102600,652440070,4430,4430,4430,4430,137
20230615,102500,651833160,4430,4435,4435,4430,4455
20230615,102400,632089550,4435,4435,4435,4435,403
20230615,102300,630302245,4435,4435,4440,4435,2962
20230615,102200,617165745,4440,4440,4440,4440,55
20230615,102100,616921545,4440,4440,4440,4435,5352
20230615,102000,593159175,4435,4445,4450,4435,6277
20230615,101900,565289605,4440,4445,4450,4440,945
20230615,101800,561090990,4445,4440,4445,4440,658
20230615,101700,558167085,4450,4445,4450,4440,1164
20230615,101600,552992045,4445,4450,4450,4440,4253
20230615,101500,534085745,4455,4455,4455,4450,9934
20230615,101400,489831770,4460,4460,4460,4460,205
20230615,101300,488917470,4460,4455,4460,4455,600
20230615,101200,486243970,4450,4460,4460,4450,4254
20230615,101100,467300730,4460,4460,4460,4460,0
20230615,101000,467300730,4460,4460,4460,4460,0
20230615,100900,467300730,4460,4460,4460,4460,335
20230615,100800,465806630,4465,4465,4465,4465,61
20230615,100700,465534265,4460,4460,4460,4460,40
20230615,100600,465355865,4455,4460,4465,4455,598
20230615,100500,462688555,4460,4460,4460,4460,520
20230615,100400,460369355,4460,4460,4460,4460,528
20230615,100300,458014475,4455,4455,4460,4455,46
20230615,100200,457809510,4455,4460,4460,4455,2893
20230615,100100,444916980,4460,4455,4460,4455,174
20230615,100000,444141755,4450,4440,4450,4440,4161
20230615,095900,425643060,4440,4455,4455,4420,22592
20230615,095800,325440150,4455,4470,4470,4450,22784
20230615,095700,223881855,4470,4470,4470,4470,463
20230615,095600,221812245,4470,4470,4470,4470,24
20230615,095500,221704965,4470,4470,4470,4465,2119
20230615,095400,212233605,4465,4465,4465,4465,417
20230615,095300,210371700,4465,4465,4465,4465,146
20230615,095200,209719810,4465,4465,4465,4465,301
20230615,095100,208375845,4465,4465,4465,4465,603
20230615,095000,205683450,4465,4470,4470,4465,804
20230615,094900,202093165,4470,4470,4470,4465,2673
20230615,094800,190154695,4470,4470,4470,4470,183
20230615,094700,189336685,4470,4470,4475,4470,485
20230615,094600,187168480,4470,4470,4470,4470,1760
20230615,094500,179301280,4470,4470,4475,4470,1245
20230615,094400,173736025,4470,4475,4475,4470,2349
20230615,094300,163235840,4475,4475,4475,4475,121
20230615,094200,162694365,4485,4470,4485,4470,1121
20230615,094100,157672235,4480,4470,4480,4470,176
20230615,094000,156885215,4470,4470,4475,4470,255
20230615,093900,155745315,4475,4470,4475,4470,819
20230615,093800,152081480,4475,4470,4475,4470,720
20230615,093700,148861585,4470,4480,4480,4470,473
20230615,093600,146745850,4480,4485,4485,4475,1306
20230615,093500,140899505,4485,4480,4485,4480,466
20230615,093400,138811820,4485,4480,4485,4480,130
20230615,093300,138229405,4480,4485,4485,4480,152
20230615,093200,137548440,4480,4485,4485,4480,187
20230615,093100,136710645,4485,4485,4485,4485,53
20230615,093000,136472940,4485,4480,4485,4475,6785
20230615,092900,106082740,4485,4475,4485,4475,333
20230615,092800,104591465,4480,4485,4485,4480,73
20230615,092700,104264420,4480,4480,4480,4480,2616
20230615,092600,92544740,4485,4485,4485,4485,41
20230615,092500,92360855,4485,4485,4485,4485,0
20230615,092400,92360855,4485,4490,4490,4485,732
20230615,092300,89077830,4490,4490,4490,4490,2
20230615,092200,89068850,4485,4485,4485,4485,502
20230615,092100,86817380,4485,4485,4485,4485,618
20230615,092000,84045650,4485,4485,4485,4485,171
20230615,091900,83278715,4485,4490,4490,4485,160
20230615,091800,82561085,4490,4480,4490,4480,866
20230615,091700,78680175,4475,4490,4490,4475,6592
20230615,091600,49132325,4495,4495,4495,4490,215
20230615,091500,48165925,4495,4495,4495,4495,191
20230615,091400,47307380,4495,4490,4495,4490,888
20230615,091300,43320135,4490,4490,4490,4490,153
20230615,091200,42633165,4490,4485,4490,4485,154
20230615,091100,41941975,4485,4485,4485,4485,584
20230615,091000,39322735,4490,4495,4495,4490,108
20230615,090900,38837565,4495,4490,4495,4490,3182
20230615,090800,24548325,4485,4485,4485,4485,1143
20230615,090700,19421970,4485,4490,4490,4485,935
20230615,090600,15225990,4490,4490,4490,4490,100
20230615,090500,14776990,4495,4495,4495,4495,11
20230615,090400,14727545,4495,4495,4495,4495,138
20230615,090300,14107235,4495,4495,4495,4495,0
20230615,090200,14107235,4495,4485,4495,4485,1760
20230615,090100,6204115,4485,4500,4500,4485,239
20230615,090000,5131200,4505,4505,4510,4505,1139