KissMeData/047400/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185500,10225120745,4390,4390,4390,4390,79011
20230619,185400,10225120745,4390,4390,4390,4390,0
20230619,185300,10225120745,4390,4390,4390,4390,0
20230619,185200,10225120745,4390,4390,4390,4390,0
20230619,185100,10225120745,4390,4390,4390,4390,0
20230619,185000,10225120745,4390,4390,4390,4390,0
20230619,184900,10225120745,4390,4390,4390,4390,0
20230619,184800,10225120745,4390,4390,4390,4390,0
20230619,184700,10225120745,4390,4390,4390,4390,0
20230619,184600,10225120745,4390,4390,4390,4390,0
20230619,184500,10225120745,4390,4390,4390,4390,0
20230619,184400,10225120745,4390,4390,4390,4390,0
20230619,184300,10225120745,4390,4390,4390,4390,0
20230619,184200,10225120745,4390,4390,4390,4390,0
20230619,184100,10225120745,4390,4390,4390,4390,0
20230619,184000,10225120745,4390,4390,4390,4390,0
20230619,183900,10225120745,4390,4390,4390,4390,0
20230619,183800,10225120745,4390,4390,4390,4390,0
20230619,183700,10225120745,4390,4390,4390,4390,0
20230619,183600,10225120745,4390,4390,4390,4390,0
20230619,183500,10225120745,4390,4390,4390,4390,0
20230619,183400,10225120745,4390,4390,4390,4390,0
20230619,183300,10225120745,4390,4390,4390,4390,0
20230619,183200,10225120745,4390,4390,4390,4390,0
20230619,183100,10225120745,4390,4390,4390,4390,0
20230619,183000,10225120745,4390,4390,4390,4390,0
20230619,182900,10225120745,4390,4390,4390,4390,0
20230619,182800,10225120745,4390,4390,4390,4390,0
20230619,182700,10225120745,4390,4390,4390,4390,0
20230619,182600,10225120745,4390,4390,4390,4390,0
20230619,182500,10225120745,4390,4390,4390,4390,79011
20230619,182400,10225120745,4390,4390,4390,4390,0
20230619,182300,10225120745,4390,4390,4390,4390,0
20230619,182200,10225120745,4390,4390,4390,4390,0
20230619,182100,10225120745,4390,4390,4390,4390,0
20230619,182000,10225120745,4390,4390,4390,4390,0
20230619,181900,10225120745,4390,4390,4390,4390,0
20230619,181800,10225120745,4390,4390,4390,4390,0
20230619,181700,10225120745,4390,4390,4390,4390,0
20230619,181600,10225120745,4390,4390,4390,4390,0
20230619,181500,10225120745,4390,4390,4390,4390,0
20230619,181400,10225120745,4390,4390,4390,4390,0
20230619,181300,10225120745,4390,4390,4390,4390,0
20230619,181200,10225120745,4390,4390,4390,4390,0
20230619,181100,10225120745,4390,4390,4390,4390,0
20230619,181000,10225120745,4390,4390,4390,4390,0
20230619,180900,10225120745,4390,4390,4390,4390,0
20230619,180800,10225120745,4390,4390,4390,4390,0
20230619,180700,10225120745,4390,4390,4390,4390,0
20230619,180600,10225120745,4390,4390,4390,4390,0
20230619,180500,10225120745,4390,4390,4390,4390,0
20230619,180400,10225120745,4390,4390,4390,4390,0
20230619,180300,10225120745,4390,4390,4390,4390,0
20230619,180200,10225120745,4390,4390,4390,4390,0
20230619,180100,10225120745,4390,4390,4390,4390,0
20230619,180000,10225120745,4390,4390,4390,4390,0
20230619,175900,10225120745,4390,4390,4390,4390,0
20230619,175800,10225120745,4390,4390,4390,4390,0
20230619,175700,10225120745,4390,4390,4390,4390,0
20230619,175600,10225120745,4390,4390,4390,4390,0
20230619,175500,10225120745,4390,4390,4390,4390,79011
20230619,175400,10225120745,4390,4390,4390,4390,0
20230619,175300,10225120745,4390,4390,4390,4390,0
20230619,175200,10225120745,4390,4390,4390,4390,0
20230619,175100,10225120745,4390,4390,4390,4390,0
20230619,175000,10225120745,4390,4390,4390,4390,0
20230619,174900,10225120745,4390,4390,4390,4390,0
20230619,174800,10225120745,4390,4390,4390,4390,0
20230619,174700,10225120745,4390,4390,4390,4390,0
20230619,174600,10225120745,4390,4390,4390,4390,0
20230619,174500,10225120745,4390,4390,4390,4390,0
20230619,174400,10225120745,4390,4390,4390,4390,0
20230619,174300,10225120745,4390,4390,4390,4390,0
20230619,174200,10225120745,4390,4390,4390,4390,0
20230619,174100,10225120745,4390,4390,4390,4390,0
20230619,174000,10225120745,4390,4390,4390,4390,0
20230619,173900,10225120745,4390,4390,4390,4390,0
20230619,173800,10225120745,4390,4390,4390,4390,0
20230619,173700,10225120745,4390,4390,4390,4390,0
20230619,173600,10225120745,4390,4390,4390,4390,0
20230619,173500,10225120745,4390,4390,4390,4390,0
20230619,173400,10225120745,4390,4390,4390,4390,0
20230619,173300,10225120745,4390,4390,4390,4390,0
20230619,173200,10225120745,4390,4390,4390,4390,0
20230619,173100,10225120745,4390,4390,4390,4390,0
20230619,173000,10225120745,4390,4390,4390,4390,0
20230619,172900,10225120745,4390,4390,4390,4390,0
20230619,172800,10225120745,4390,4390,4390,4390,0
20230619,172700,10225120745,4390,4390,4390,4390,0
20230619,172600,10225120745,4390,4390,4390,4390,0
20230619,172500,10225120745,4390,4390,4390,4390,79011
20230619,172400,10225120745,4390,4390,4390,4390,0
20230619,172300,10225120745,4390,4390,4390,4390,0
20230619,172200,10225120745,4390,4390,4390,4390,0
20230619,172100,10225120745,4390,4390,4390,4390,0
20230619,172000,10225120745,4390,4390,4390,4390,0
20230619,171900,10225120745,4390,4390,4390,4390,0
20230619,171800,10225120745,4390,4390,4390,4390,0
20230619,171700,10225120745,4390,4390,4390,4390,0
20230619,171600,10225120745,4390,4390,4390,4390,0
20230619,171500,10225120745,4390,4390,4390,4390,0
20230619,171400,10225120745,4390,4390,4390,4390,0
20230619,171300,10225120745,4390,4390,4390,4390,0
20230619,171200,10225120745,4390,4390,4390,4390,0
20230619,171100,10225120745,4390,4390,4390,4390,0
20230619,171000,10225120745,4390,4390,4390,4390,0
20230619,170900,10225120745,4390,4390,4390,4390,0
20230619,170800,10225120745,4390,4390,4390,4390,0
20230619,170700,10225120745,4390,4390,4390,4390,0
20230619,170600,10225120745,4390,4390,4390,4390,0
20230619,170500,10225120745,4390,4390,4390,4390,0
20230619,170400,10225120745,4390,4390,4390,4390,0
20230619,170300,10225120745,4390,4390,4390,4390,0
20230619,170200,10225120745,4390,4390,4390,4390,0
20230619,170100,10225120745,4390,4390,4390,4390,0
20230619,170000,10225120745,4390,4390,4390,4390,0
20230619,165900,10225120745,4390,4390,4390,4390,0
20230619,165800,10225120745,4390,4390,4390,4390,0
20230619,165700,10225120745,4390,4390,4390,4390,0
20230619,165600,10225120745,4390,4390,4390,4390,0
20230619,165500,10225120745,4390,4390,4390,4390,79011
20230619,165400,10225120745,4390,4390,4390,4390,0
20230619,165300,10225120745,4390,4390,4390,4390,0
20230619,165200,10225120745,4390,4390,4390,4390,0
20230619,165100,10225120745,4390,4390,4390,4390,0
20230619,165000,10225120745,4390,4390,4390,4390,0
20230619,164900,10225120745,4390,4390,4390,4390,0
20230619,164800,10225120745,4390,4390,4390,4390,0
20230619,164700,10225120745,4390,4390,4390,4390,0
20230619,164600,10225120745,4390,4390,4390,4390,0
20230619,164500,10225120745,4390,4390,4390,4390,0
20230619,164400,10225120745,4390,4390,4390,4390,0
20230619,164300,10225120745,4390,4390,4390,4390,0
20230619,164200,10225120745,4390,4390,4390,4390,0
20230619,164100,10225120745,4390,4390,4390,4390,0
20230619,164000,10225120745,4390,4390,4390,4390,0
20230619,163900,10225120745,4390,4390,4390,4390,0
20230619,163800,10225120745,4390,4390,4390,4390,0
20230619,163700,10225120745,4390,4390,4390,4390,0
20230619,163600,10225120745,4390,4390,4390,4390,0
20230619,163500,10225120745,4390,4390,4390,4390,0
20230619,163400,10225120745,4390,4390,4390,4390,0
20230619,163300,10225120745,4390,4390,4390,4390,0
20230619,163200,10225120745,4390,4390,4390,4390,0
20230619,163100,10225120745,4390,4390,4390,4390,0
20230619,163000,10225120745,4390,4390,4390,4390,0
20230619,162900,10225120745,4390,4390,4390,4390,0
20230619,162800,10225120745,4390,4390,4390,4390,0
20230619,162700,10225120745,4390,4390,4390,4390,0
20230619,162600,10225120745,4390,4390,4390,4390,0
20230619,162500,10225120745,4390,4390,4390,4390,79011
20230619,162400,10225120745,4390,4390,4390,4390,0
20230619,162300,10225120745,4390,4390,4390,4390,0
20230619,162200,10225120745,4390,4390,4390,4390,0
20230619,162100,10225120745,4390,4390,4390,4390,0
20230619,162000,10225120745,4390,4390,4390,4390,0
20230619,161900,10225120745,4390,4390,4390,4390,0
20230619,161800,10225120745,4390,4390,4390,4390,0
20230619,161700,10225120745,4390,4390,4390,4390,0
20230619,161600,10225120745,4390,4390,4390,4390,0
20230619,161500,10225120745,4390,4390,4390,4390,0
20230619,161400,10225120745,4390,4390,4390,4390,0
20230619,161300,10225120745,4390,4390,4390,4390,0
20230619,161200,10225120745,4390,4390,4390,4390,0
20230619,161100,10225120745,4390,4390,4390,4390,0
20230619,161000,10225120745,4390,4390,4390,4390,0
20230619,160900,10225120745,4390,4390,4390,4390,0
20230619,160800,10225120745,4390,4390,4390,4390,0
20230619,160700,10225120745,4390,4390,4390,4390,0
20230619,160600,10225120745,4390,4390,4390,4390,0
20230619,160500,10225120745,4390,4390,4390,4390,0
20230619,160400,10225120745,4390,4390,4390,4390,0
20230619,160300,10225120745,4390,4390,4390,4390,0
20230619,160200,10225120745,4390,4390,4390,4390,0
20230619,160100,10225120745,4390,4390,4390,4390,0
20230619,160000,10225120745,4390,4390,4390,4390,0
20230619,155900,10225120745,4390,4390,4390,4390,0
20230619,155800,10225120745,4390,4390,4390,4390,0
20230619,155700,10225120745,4390,4390,4390,4390,0
20230619,155600,10225120745,4390,4390,4390,4390,0
20230619,155500,10225120745,4390,4390,4390,4390,79011
20230619,155400,10225120745,4390,4390,4390,4390,0
20230619,155300,10225120745,4390,4390,4390,4390,0
20230619,155200,10225120745,4390,4390,4390,4390,0
20230619,155100,10225120745,4390,4390,4390,4390,0
20230619,155000,10225120745,4390,4390,4390,4390,0
20230619,154900,10225120745,4390,4390,4390,4390,0
20230619,154800,10225120745,4390,4390,4390,4390,0
20230619,154700,10225120745,4390,4390,4390,4390,0
20230619,154600,10225120745,4390,4390,4390,4390,0
20230619,154500,10225120745,4390,4390,4390,4390,0
20230619,154400,10225120745,4390,4390,4390,4390,0
20230619,154300,10225120745,4390,4390,4390,4390,0
20230619,154200,10225120745,4390,4390,4390,4390,0
20230619,154100,10225120745,4390,4390,4390,4390,0
20230619,154000,10225120745,4390,4390,4390,4390,0
20230619,153900,10225120745,4390,4390,4390,4390,0
20230619,153800,10225120745,4390,4390,4390,4390,0
20230619,153700,10225120745,4390,4390,4390,4390,0
20230619,153600,10225120745,4390,4390,4390,4390,0
20230619,153500,10225120745,4390,4390,4390,4390,0
20230619,153400,10225120745,4390,4390,4390,4390,0
20230619,153300,10225120745,4390,4390,4390,4390,0
20230619,153200,10225120745,4390,4390,4390,4390,0
20230619,153100,10225120745,4390,4390,4390,4390,0
20230619,153000,10225120745,4390,4390,4390,4390,79011
20230619,152900,9878262455,4390,4390,4390,4390,0
20230619,152800,9878262455,4390,4390,4390,4390,0
20230619,152700,9878262455,4390,4390,4390,4390,0
20230619,152600,9878262455,4390,4390,4390,4390,0
20230619,152500,9878262455,4390,4390,4390,4390,0
20230619,152400,9878262455,4390,4390,4390,4390,0
20230619,152300,9878262455,4390,4390,4390,4390,0
20230619,152200,9878262455,4390,4390,4390,4390,0
20230619,152100,9878262455,4390,4390,4390,4390,0
20230619,152000,9878262455,4390,4390,4390,4390,0
20230619,151900,9878262455,4390,4390,4400,4385,16019
20230619,151800,9807935165,4390,4390,4405,4385,16192
20230619,151700,9736754520,4390,4390,4395,4385,16040
20230619,151600,9666340965,4395,4395,4400,4390,11640
20230619,151500,9615160745,4400,4395,4400,4395,9256
20230619,151400,9574474700,4395,4400,4400,4390,8516
20230619,151300,9537053865,4395,4395,4400,4395,3318
20230619,151200,9522467830,4395,4395,4400,4395,14281
20230619,151100,9459702810,4400,4400,4400,4395,5878
20230619,151000,9433851775,4395,4395,4400,4390,15793
20230619,150900,9364488010,4395,4390,4395,4390,13296
20230619,150800,9306090715,4390,4400,4400,4385,7663
20230619,150700,9272445235,4400,4400,4405,4395,30649
20230619,150600,9137527550,4400,4360,4405,4355,33870
20230619,150500,8988946585,4355,4365,4365,4355,8252
20230619,150400,8952957410,4365,4370,4370,4360,8740
20230619,150300,8914832050,4370,4370,4380,4370,5544
20230619,150200,8890576555,4370,4370,4380,4360,18241
20230619,150100,8810961585,4375,4365,4375,4365,4422
20230619,150000,8791646900,4365,4360,4380,4360,11505
20230619,145900,8741347140,4375,4380,4380,4360,21836
20230619,145800,8645888050,4375,4380,4385,4375,6613
20230619,145700,8616925415,4380,4380,4395,4375,8471
20230619,145600,8579818755,4390,4395,4400,4380,32876
20230619,145500,8435571180,4395,4415,4420,4380,42728
20230619,145400,8247459515,4415,4400,4420,4390,18488
20230619,145300,8165992805,4400,4395,4405,4385,40561
20230619,145200,7987771850,4395,4400,4415,4380,40181
20230619,145100,7811107705,4385,4430,4450,4385,83178
20230619,145000,7443392025,4440,4380,4450,4360,128124
20230619,144900,6877378515,4380,4420,4420,4355,55839
20230619,144800,6631975510,4420,4290,4450,4285,157377
20230619,144700,5943639940,4295,4285,4295,4280,5156
20230619,144600,5921525840,4285,4285,4290,4285,1499
20230619,144500,5915101120,4285,4290,4290,4285,3606
20230619,144400,5899641690,4290,4290,4290,4290,1703
20230619,144300,5892335820,4290,4295,4295,4280,7502
20230619,144200,5860176365,4290,4290,4290,4285,6767
20230619,144100,5831162985,4290,4290,4290,4285,1260
20230619,144000,5825757770,4285,4290,4290,4285,3356
20230619,143900,5811377215,4290,4290,4290,4290,1071
20230619,143800,5806782625,4290,4290,4290,4290,1635
20230619,143700,5799768475,4290,4290,4295,4290,592
20230619,143600,5797227045,4290,4290,4295,4290,1763
20230619,143500,5789663765,4290,4295,4295,4290,2587
20230619,143400,5778561465,4295,4295,4295,4290,1393
20230619,143300,5772584530,4295,4295,4295,4295,21
20230619,143200,5772494335,4290,4295,4295,4290,492
20230619,143100,5770382745,4295,4295,4295,4295,919
20230619,143000,5766435640,4295,4290,4295,4290,383
20230619,142900,5764791725,4290,4285,4295,4285,3526
20230619,142800,5749666685,4285,4290,4290,4280,3250
20230619,142700,5735745000,4285,4290,4290,4285,1378
20230619,142600,5729833480,4290,4290,4290,4285,580
20230619,142500,5727346650,4285,4285,4285,4280,1779
20230619,142400,5719726095,4285,4280,4285,4280,1309
20230619,142300,5714118060,4285,4285,4285,4280,1828
20230619,142200,5706285640,4285,4285,4285,4280,630
20230619,142100,5703588890,4280,4280,4285,4280,2315
20230619,142000,5693679135,4285,4285,4290,4285,4563
20230619,141900,5674126530,4290,4290,4290,4285,1304
20230619,141800,5668537730,4290,4285,4290,4285,6851
20230619,141700,5639176195,4290,4290,4290,4285,200
20230619,141600,5638318200,4285,4290,4290,4285,1530
20230619,141500,5631756825,4290,4290,4290,4285,1938
20230619,141400,5623447820,4290,4290,4290,4285,609
20230619,141300,5620835235,4290,4290,4290,4290,444
20230619,141200,5618930475,4290,4290,4290,4290,63
20230619,141100,5618660205,4290,4290,4290,4290,4
20230619,141000,5618643045,4285,4285,4290,4285,1246
20230619,140900,5613300160,4285,4295,4295,4285,2964
20230619,140800,5600594215,4290,4290,4295,4285,2130
20230619,140700,5591456975,4290,4285,4290,4285,3227
20230619,140600,5577619080,4285,4290,4290,4285,1233
20230619,140500,5572334560,4285,4285,4290,4285,612
20230619,140400,5569711640,4285,4290,4290,4285,401
20230619,140300,5567991785,4290,4290,4290,4285,1420
20230619,140200,5561902745,4290,4285,4290,4285,2029
20230619,140100,5553207980,4285,4280,4285,4280,11874
20230619,140000,5502373320,4280,4280,4285,4280,2730
20230619,135900,5490678730,4285,4280,4285,4280,11329
20230619,135800,5442136135,4290,4285,4290,4285,1182
20230619,135700,5437069765,4285,4285,4295,4280,3254
20230619,135600,5423132275,4295,4285,4295,4280,3766
20230619,135500,5406987120,4285,4285,4290,4280,2039
20230619,135400,5398250090,4285,4290,4295,4285,1533
20230619,135300,5391675390,4295,4290,4295,4290,320
20230619,135200,5390302470,4295,4295,4295,4290,224
20230619,135100,5389340700,4295,4290,4295,4290,278
20230619,135000,5388148065,4290,4285,4295,4285,1340
20230619,134900,5382399620,4290,4290,4290,4285,1645
20230619,134800,5375349120,4290,4280,4290,4280,4421
20230619,134700,5356405140,4280,4285,4285,4280,1300
20230619,134600,5350834800,4285,4290,4290,4285,16635
20230619,134500,5279553815,4290,4285,4290,4285,118
20230619,134400,5279048175,4290,4285,4290,4285,939
20230619,134300,5275023195,4285,4285,4290,4285,868
20230619,134200,5271303690,4285,4280,4285,4280,6963
20230619,134100,5241475800,4280,4285,4290,4280,14875
20230619,134000,5177741550,4290,4290,4290,4285,2086
20230619,133900,5168793065,4290,4295,4295,4290,732
20230619,133800,5165651495,4295,4290,4295,4290,1185
20230619,133700,5160566330,4295,4290,4295,4290,3974
20230619,133600,5143517765,4285,4290,4295,4285,13537
20230619,133500,5085439045,4295,4295,4295,4290,864
20230619,133400,5081728170,4295,4290,4295,4290,3374
20230619,133300,5067253680,4290,4285,4290,4285,2113
20230619,133200,5058194085,4285,4290,4295,4285,11577
20230619,133100,5008533760,4290,4300,4300,4290,3942
20230619,133000,4991613430,4300,4305,4305,4300,583
20230619,132900,4989105225,4305,4310,4310,4300,1321
20230619,132800,4983423720,4310,4310,4310,4310,137
20230619,132700,4982833250,4305,4300,4310,4300,1273
20230619,132600,4977358560,4300,4300,4300,4300,115
20230619,132500,4976864060,4300,4295,4300,4290,1051
20230619,132400,4972350170,4295,4295,4295,4290,2832
20230619,132300,4960191730,4295,4295,4300,4290,487
20230619,132200,4958101000,4295,4295,4295,4295,1111
20230619,132100,4953329255,4290,4290,4295,4290,322
20230619,132000,4951947870,4290,4295,4295,4290,2549
20230619,131900,4941005165,4295,4300,4300,4290,5585
20230619,131800,4917023385,4295,4295,4300,4295,5281
20230619,131700,4894336135,4295,4295,4295,4295,1979
20230619,131600,4885836330,4290,4295,4295,4290,9268
20230619,131500,4846076410,4295,4300,4300,4295,2083
20230619,131400,4837129895,4295,4300,4300,4295,8996
20230619,131300,4798485410,4300,4300,4305,4300,36207
20230619,131200,4642794520,4305,4305,4305,4300,600
20230619,131100,4640213595,4305,4305,4305,4300,3818
20230619,131000,4623786385,4300,4310,4310,4300,9966
20230619,130900,4580883530,4305,4320,4320,4305,6369
20230619,130800,4553435460,4315,4320,4320,4315,8392
20230619,130700,4517223860,4320,4320,4320,4320,9
20230619,130600,4517184980,4320,4320,4320,4320,3605
20230619,130500,4501611380,4320,4325,4325,4320,2423
20230619,130400,4491138790,4320,4325,4325,4320,503
20230619,130300,4488965815,4325,4325,4325,4320,934
20230619,130200,4484930660,4325,4325,4325,4320,404
20230619,130100,4483184860,4325,4325,4325,4325,51
20230619,130000,4482964285,4325,4325,4325,4325,799
20230619,125900,4479508610,4325,4325,4325,4320,152
20230619,125800,4478851510,4325,4325,4325,4320,249
20230619,125700,4477775325,4325,4325,4325,4325,4604
20230619,125600,4457863025,4325,4325,4325,4325,788
20230619,125500,4454454925,4325,4325,4325,4325,20
20230619,125400,4454368425,4325,4325,4325,4320,1038
20230619,125300,4449882325,4325,4320,4325,4320,1546
20230619,125200,4443203505,4330,4325,4330,4320,3598
20230619,125100,4427641150,4325,4330,4330,4325,52
20230619,125000,4427416040,4325,4330,4330,4325,816
20230619,124900,4423885570,4330,4330,4330,4325,2684
20230619,124800,4412271445,4330,4335,4335,4325,2222
20230619,124700,4402648730,4335,4340,4340,4335,512
20230619,124600,4400426700,4340,4335,4340,4335,173
20230619,124500,4399676665,4335,4335,4340,4335,466
20230619,124400,4397656550,4335,4335,4335,4335,366
20230619,124300,4396069940,4335,4330,4335,4330,986
20230619,124200,4391800520,4330,4330,4330,4330,423
20230619,124100,4389968930,4335,4330,4335,4330,295
20230619,124000,4388690180,4330,4325,4330,4325,2576
20230619,123900,4377539955,4325,4330,4330,4325,2161
20230619,123800,4368184065,4330,4335,4335,4325,928
20230619,123700,4364164810,4335,4335,4335,4330,1713
20230619,123600,4356746955,4335,4340,4340,4330,309
20230619,123500,4355407430,4340,4335,4340,4335,459
20230619,123400,4353415865,4340,4340,4340,4330,381
20230619,123300,4351765325,4340,4335,4340,4330,4570
20230619,123200,4331967435,4340,4335,4340,4335,2357
20230619,123100,4321749795,4335,4335,4340,4335,2400
20230619,123000,4311344295,4340,4340,4340,4340,430
20230619,122900,4309478095,4340,4345,4345,4340,1034
20230619,122800,4304990485,4340,4340,4345,4340,183
20230619,122700,4304196260,4340,4340,4340,4340,703
20230619,122600,4301145240,4345,4340,4345,4340,436
20230619,122500,4299251940,4340,4340,4345,4340,109
20230619,122400,4298778760,4340,4345,4345,4340,1576
20230619,122300,4291938595,4340,4345,4345,4340,412
20230619,122200,4290150480,4340,4340,4345,4340,276
20230619,122100,4288951310,4345,4340,4345,4340,525
20230619,122000,4286670645,4345,4345,4345,4340,6341
20230619,121900,4259119155,4345,4345,4345,4340,3882
20230619,121800,4242266875,4345,4345,4345,4345,1276
20230619,121700,4236722655,4345,4340,4345,4340,34
20230619,121600,4236574930,4340,4340,4345,4335,3828
20230619,121500,4219960795,4345,4340,4345,4340,548
20230619,121400,4217579990,4340,4345,4345,4340,1107
20230619,121300,4212770305,4345,4345,4345,4340,695
20230619,121200,4209751490,4345,4340,4345,4340,2334
20230619,121100,4199618475,4345,4345,4350,4340,6341
20230619,121000,4172061125,4340,4340,4340,4340,2640
20230619,120900,4160603525,4340,4335,4340,4335,514
20230619,120800,4158375330,4340,4340,4340,4340,100
20230619,120700,4157941330,4340,4340,4340,4340,50
20230619,120600,4157724330,4340,4335,4340,4335,706
20230619,120500,4154663815,4335,4340,4340,4335,392
20230619,120400,4152962555,4340,4335,4340,4335,251
20230619,120300,4151873885,4335,4340,4345,4335,1915
20230619,120200,4143563700,4340,4340,4340,4335,62
20230619,120100,4143294630,4335,4335,4335,4335,3472
20230619,120000,4128243510,4335,4335,4340,4335,842
20230619,115900,4124593290,4340,4340,4340,4340,2206
20230619,115800,4115019250,4340,4340,4345,4340,474
20230619,115700,4112962075,4340,4340,4340,4335,2713
20230619,115600,4101188655,4340,4340,4340,4335,1167
20230619,115500,4096125875,4340,4340,4340,4340,2083
20230619,115400,4087085655,4340,4335,4340,4335,762
20230619,115300,4083781430,4340,4335,4340,4335,51
20230619,115200,4083560340,4335,4335,4335,4335,0
20230619,115100,4083560340,4335,4340,4340,4330,1614
20230619,115000,4076565500,4340,4340,4345,4340,713
20230619,114900,4073469795,4340,4335,4345,4335,122
20230619,114800,4072940315,4345,4335,4345,4335,2694
20230619,114700,4061254330,4340,4340,4340,4340,30
20230619,114600,4061124130,4340,4340,4340,4340,799
20230619,114500,4057656470,4340,4335,4340,4335,331
20230619,114400,4056221325,4335,4330,4335,4330,152
20230619,114300,4055562990,4330,4325,4330,4325,1269
20230619,114200,4050074550,4330,4335,4335,4330,89
20230619,114100,4049689175,4330,4330,4335,4330,2228
20230619,114000,4040040935,4330,4330,4330,4330,552
20230619,113900,4037650775,4330,4335,4335,4330,144
20230619,113800,4037027165,4330,4335,4335,4330,305
20230619,113700,4035706485,4335,4330,4335,4330,553
20230619,113600,4033309345,4330,4330,4330,4330,1817
20230619,113500,4025441735,4330,4330,4330,4325,1372
20230619,113400,4019501725,4330,4330,4330,4330,16
20230619,113300,4019432445,4330,4325,4330,4325,101
20230619,113200,4018995120,4320,4325,4330,4320,1612
20230619,113100,4012025790,4325,4325,4325,4325,11
20230619,113000,4011978215,4320,4320,4330,4320,2407
20230619,112900,4001559455,4315,4325,4330,4315,4697
20230619,112800,3981249600,4325,4325,4325,4325,100
20230619,112700,3980817100,4330,4330,4330,4330,88
20230619,112600,3980436060,4330,4330,4335,4330,416
20230619,112500,3978634725,4330,4335,4335,4330,2356
20230619,112400,3968422075,4335,4335,4335,4335,623
20230619,112300,3965721370,4335,4330,4335,4330,1181
20230619,112200,3960602050,4330,4330,4330,4325,46
20230619,112100,3960402995,4325,4325,4330,4325,531
20230619,112000,3958104915,4325,4325,4325,4315,356
20230619,111900,3956565225,4310,4310,4310,4310,2500
20230619,111800,3945790225,4310,4315,4315,4310,1306
20230619,111700,3940159450,4310,4325,4325,4310,1052
20230619,111600,3935622435,4325,4325,4325,4320,2502
20230619,111500,3924811785,4305,4330,4330,4305,12207
20230619,111400,3872157555,4330,4330,4330,4330,30
20230619,111300,3872027655,4325,4325,4325,4325,795
20230619,111200,3868589280,4320,4330,4330,4320,2089
20230619,111100,3859555955,4330,4330,4330,4325,1821
20230619,111000,3851671525,4335,4335,4335,4330,432
20230619,110900,3849799715,4335,4340,4340,4330,612
20230619,110800,3847149430,4335,4335,4340,4335,661
20230619,110700,3844282995,4335,4330,4335,4330,471
20230619,110600,3842242805,4335,4340,4340,4330,3758
20230619,110500,3825944970,4340,4335,4340,4335,160
20230619,110400,3825250795,4335,4335,4340,4335,2925
20230619,110300,3812558915,4330,4330,4330,4330,17
20230619,110200,3812485305,4330,4340,4340,4330,1496
20230619,110100,3805994230,4340,4335,4340,4335,454
20230619,110000,3804026035,4335,4335,4335,4335,1840
20230619,105900,3796049635,4335,4335,4335,4335,404
20230619,105800,3794298295,4335,4340,4340,4330,2803
20230619,105700,3782147575,4335,4340,4340,4335,700
20230619,105600,3779113025,4340,4345,4345,4335,857
20230619,105500,3775394430,4335,4340,4345,4335,4229
20230619,105400,3757047390,4340,4340,4345,4340,465
20230619,105300,3755029170,4335,4345,4345,4335,1048
20230619,105200,3750480830,4340,4345,4350,4340,2394
20230619,105100,3740088185,4350,4335,4350,4335,9429
20230619,105000,3699150355,4335,4330,4335,4330,1477
20230619,104900,3692748925,4330,4325,4330,4325,2932
20230619,104800,3680055865,4320,4330,4330,4320,1690
20230619,104700,3672748280,4330,4330,4330,4330,1
20230619,104600,3672743950,4330,4325,4330,4325,521
20230619,104500,3670490600,4325,4325,4325,4325,1861
20230619,104400,3662441775,4325,4330,4330,4325,2249
20230619,104300,3652704520,4330,4330,4340,4330,4878
20230619,104200,3631576370,4340,4345,4345,4335,6434
20230619,104100,3603656945,4340,4325,4340,4325,32219
20230619,104000,3464173285,4325,4325,4325,4320,2772
20230619,103900,3452187030,4325,4310,4325,4310,3152
20230619,103800,3438562345,4310,4310,4310,4305,1264
20230619,103700,3433117795,4305,4320,4320,4305,3446
20230619,103600,3418254145,4320,4320,4320,4320,691
20230619,103500,3415269025,4320,4315,4320,4315,1606
20230619,103400,3408337070,4310,4310,4315,4310,787
20230619,103300,3404945055,4310,4315,4315,4310,21
20230619,103200,3404854445,4310,4310,4310,4310,1093
20230619,103100,3400143615,4310,4310,4310,4310,237
20230619,103000,3399122145,4315,4315,4315,4305,5985
20230619,102900,3373340030,4320,4320,4320,4320,203
20230619,102800,3372463070,4320,4320,4325,4305,6991
20230619,102700,3342324630,4325,4320,4325,4320,2623
20230619,102600,3330993170,4325,4325,4325,4320,753
20230619,102500,3327739670,4320,4325,4325,4320,530
20230619,102400,3325449970,4325,4315,4325,4315,926
20230619,102300,3321453730,4310,4310,4315,4310,4047
20230619,102200,3304009595,4310,4320,4320,4310,3208
20230619,102100,3290176015,4320,4335,4335,4320,1414
20230619,102000,3284059475,4325,4335,4335,4325,3073
20230619,101900,3270753415,4335,4335,4335,4335,3248
20230619,101800,3256673335,4325,4335,4340,4325,4856
20230619,101700,3235619060,4335,4320,4335,4315,11031
20230619,101600,3187934765,4320,4315,4320,4315,5222
20230619,101500,3165396090,4315,4310,4315,4310,426
20230619,101400,3163557910,4310,4315,4315,4310,3089
20230619,101300,3150240510,4315,4315,4320,4310,485
20230619,101200,3148148215,4315,4315,4315,4315,205
20230619,101100,3147263640,4320,4310,4320,4305,3008
20230619,101000,3134289735,4305,4305,4315,4305,8567
20230619,100900,3097386885,4305,4305,4305,4295,214
20230619,100800,3096465625,4295,4295,4305,4295,1824
20230619,100700,3088628475,4295,4305,4305,4290,9548
20230619,100600,3047600120,4305,4305,4305,4300,207
20230619,100500,3046709190,4300,4300,4310,4300,4775
20230619,100400,3026176090,4300,4300,4300,4295,2729
20230619,100300,3014447670,4295,4300,4300,4295,1735
20230619,100200,3006991050,4300,4300,4310,4300,1342
20230619,100100,3001214110,4300,4310,4310,4295,2573
20230619,100000,2990150260,4300,4305,4305,4300,11159
20230619,095900,2942150775,4305,4310,4310,4305,4185
20230619,095800,2924131690,4310,4310,4315,4310,1202
20230619,095700,2918951065,4310,4315,4315,4310,659
20230619,095600,2916110245,4315,4315,4315,4310,2054
20230619,095500,2907257195,4315,4310,4320,4305,363
20230619,095400,2905692520,4310,4310,4310,4305,626
20230619,095300,2902994610,4310,4310,4310,4305,4277
20230619,095200,2884560770,4310,4300,4315,4300,2473
20230619,095100,2873890750,4305,4305,4305,4295,10892
20230619,095000,2827091645,4305,4310,4310,4300,1542
20230619,094900,2820455915,4300,4300,4310,4300,4865
20230619,094800,2799536215,4300,4315,4315,4300,6041
20230619,094700,2773548560,4315,4315,4320,4310,12539
20230619,094600,2719463010,4315,4320,4320,4315,1779
20230619,094500,2711780160,4320,4320,4325,4315,1863
20230619,094400,2703731410,4320,4320,4330,4315,3575
20230619,094300,2688281855,4320,4310,4320,4310,1991
20230619,094200,2679685795,4310,4315,4320,4310,3408
20230619,094100,2664974455,4315,4310,4320,4310,2413
20230619,094000,2654570370,4305,4305,4305,4295,837
20230619,093900,2650971145,4300,4295,4305,4295,7358
20230619,093800,2619335095,4300,4295,4300,4290,12090
20230619,093700,2567411365,4295,4300,4300,4295,975
20230619,093600,2563219390,4300,4295,4300,4290,3640
20230619,093500,2547582690,4295,4290,4300,4290,2270
20230619,093400,2537843285,4285,4280,4285,4275,1494
20230619,093300,2531450850,4280,4280,4290,4275,11293
20230619,093200,2483098140,4280,4280,4285,4275,4046
20230619,093100,2465783470,4280,4285,4285,4280,5613
20230619,093000,2441757100,4285,4285,4290,4280,4340
20230619,092900,2423164455,4285,4275,4285,4270,16562
20230619,092800,2352294210,4275,4280,4285,4275,22469
20230619,092700,2256156150,4285,4280,4290,4280,8676
20230619,092600,2219011595,4275,4285,4290,4275,14273
20230619,092500,2157882630,4280,4285,4290,4280,12879
20230619,092400,2102728145,4295,4295,4295,4280,22629
20230619,092300,2005742695,4295,4300,4300,4290,6320
20230619,092200,1978597020,4300,4310,4310,4295,21647
20230619,092100,1885453115,4310,4310,4310,4305,707
20230619,092000,1882407745,4305,4300,4305,4300,14262
20230619,091900,1821068940,4300,4315,4315,4300,44140
20230619,091800,1631046425,4315,4315,4315,4310,4664
20230619,091700,1610935735,4315,4320,4320,4315,4096
20230619,091600,1593260475,4320,4325,4330,4315,22511
20230619,091500,1496019750,4320,4330,4330,4320,6915
20230619,091400,1466102560,4330,4310,4330,4310,9305
20230619,091300,1425944095,4310,4310,4315,4310,10686
20230619,091200,1379879845,4310,4305,4310,4305,19215
20230619,091100,1297099375,4310,4315,4315,4305,28798
20230619,091000,1173013320,4315,4330,4330,4315,27430
20230619,090900,1054577285,4335,4325,4340,4320,3721
20230619,090800,1038460920,4345,4320,4355,4315,26366
20230619,090700,924264345,4320,4325,4325,4320,18098
20230619,090600,846068360,4320,4325,4330,4320,9718
20230619,090500,804040775,4325,4315,4360,4305,30986
20230619,090400,670331915,4315,4355,4355,4310,45032
20230619,090300,475388810,4355,4360,4360,4350,7705
20230619,090200,441842330,4350,4370,4375,4345,17278
20230619,090100,366550360,4370,4360,4370,4350,12540
20230619,090000,311885240,4355,4355,4365,4330,70586