KissMeData/036620/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214200,19586965240,4480,4480,4480,4480,58874
20230609,214100,19586965240,4480,4480,4480,4480,0
20230609,214000,19586965240,4480,4480,4480,4480,0
20230609,213900,19586965240,4480,4480,4480,4480,0
20230609,213800,19586965240,4480,4480,4480,4480,0
20230609,213700,19586965240,4480,4480,4480,4480,0
20230609,213600,19586965240,4480,4480,4480,4480,0
20230609,213500,19586965240,4480,4480,4480,4480,0
20230609,213400,19586965240,4480,4480,4480,4480,0
20230609,213300,19586965240,4480,4480,4480,4480,0
20230609,213200,19586965240,4480,4480,4480,4480,0
20230609,213100,19586965240,4480,4480,4480,4480,0
20230609,213000,19586965240,4480,4480,4480,4480,0
20230609,212900,19586965240,4480,4480,4480,4480,0
20230609,212800,19586965240,4480,4480,4480,4480,0
20230609,212700,19586965240,4480,4480,4480,4480,0
20230609,212600,19586965240,4480,4480,4480,4480,0
20230609,212500,19586965240,4480,4480,4480,4480,0
20230609,212400,19586965240,4480,4480,4480,4480,0
20230609,212300,19586965240,4480,4480,4480,4480,0
20230609,212200,19586965240,4480,4480,4480,4480,0
20230609,212100,19586965240,4480,4480,4480,4480,0
20230609,212000,19586965240,4480,4480,4480,4480,0
20230609,211900,19586965240,4480,4480,4480,4480,0
20230609,211800,19586965240,4480,4480,4480,4480,0
20230609,211700,19586965240,4480,4480,4480,4480,0
20230609,211600,19586965240,4480,4480,4480,4480,0
20230609,211500,19586965240,4480,4480,4480,4480,0
20230609,211400,19586965240,4480,4480,4480,4480,0
20230609,211300,19586965240,4480,4480,4480,4480,0
20230609,211200,19586965240,4480,4480,4480,4480,58874
20230609,211100,19586965240,4480,4480,4480,4480,0
20230609,211000,19586965240,4480,4480,4480,4480,0
20230609,210900,19586965240,4480,4480,4480,4480,0
20230609,210800,19586965240,4480,4480,4480,4480,0
20230609,210700,19586965240,4480,4480,4480,4480,0
20230609,210600,19586965240,4480,4480,4480,4480,0
20230609,210500,19586965240,4480,4480,4480,4480,0
20230609,210400,19586965240,4480,4480,4480,4480,0
20230609,210300,19586965240,4480,4480,4480,4480,0
20230609,210200,19586965240,4480,4480,4480,4480,0
20230609,210100,19586965240,4480,4480,4480,4480,0
20230609,210000,19586965240,4480,4480,4480,4480,0
20230609,205900,19586965240,4480,4480,4480,4480,0
20230609,205800,19586965240,4480,4480,4480,4480,0
20230609,205700,19586965240,4480,4480,4480,4480,0
20230609,205600,19586965240,4480,4480,4480,4480,0
20230609,205500,19586965240,4480,4480,4480,4480,0
20230609,205400,19586965240,4480,4480,4480,4480,0
20230609,205300,19586965240,4480,4480,4480,4480,0
20230609,205200,19586965240,4480,4480,4480,4480,0
20230609,205100,19586965240,4480,4480,4480,4480,0
20230609,205000,19586965240,4480,4480,4480,4480,0
20230609,204900,19586965240,4480,4480,4480,4480,0
20230609,204800,19586965240,4480,4480,4480,4480,0
20230609,204700,19586965240,4480,4480,4480,4480,0
20230609,204600,19586965240,4480,4480,4480,4480,0
20230609,204500,19586965240,4480,4480,4480,4480,0
20230609,204400,19586965240,4480,4480,4480,4480,0
20230609,204300,19586965240,4480,4480,4480,4480,0
20230609,204200,19586965240,4480,4480,4480,4480,58874
20230609,204100,19586965240,4480,4480,4480,4480,0
20230609,204000,19586965240,4480,4480,4480,4480,0
20230609,203900,19586965240,4480,4480,4480,4480,0
20230609,203800,19586965240,4480,4480,4480,4480,0
20230609,203700,19586965240,4480,4480,4480,4480,0
20230609,203600,19586965240,4480,4480,4480,4480,0
20230609,203500,19586965240,4480,4480,4480,4480,0
20230609,203400,19586965240,4480,4480,4480,4480,0
20230609,203300,19586965240,4480,4480,4480,4480,0
20230609,203200,19586965240,4480,4480,4480,4480,0
20230609,203100,19586965240,4480,4480,4480,4480,0
20230609,203000,19586965240,4480,4480,4480,4480,0
20230609,202900,19586965240,4480,4480,4480,4480,0
20230609,202800,19586965240,4480,4480,4480,4480,0
20230609,202700,19586965240,4480,4480,4480,4480,0
20230609,202600,19586965240,4480,4480,4480,4480,0
20230609,202500,19586965240,4480,4480,4480,4480,0
20230609,202400,19586965240,4480,4480,4480,4480,0
20230609,202300,19586965240,4480,4480,4480,4480,0
20230609,202200,19586965240,4480,4480,4480,4480,0
20230609,202100,19586965240,4480,4480,4480,4480,0
20230609,202000,19586965240,4480,4480,4480,4480,0
20230609,201900,19586965240,4480,4480,4480,4480,0
20230609,201800,19586965240,4480,4480,4480,4480,0
20230609,201700,19586965240,4480,4480,4480,4480,0
20230609,201600,19586965240,4480,4480,4480,4480,0
20230609,201500,19586965240,4480,4480,4480,4480,0
20230609,201400,19586965240,4480,4480,4480,4480,0
20230609,201300,19586965240,4480,4480,4480,4480,0
20230609,201200,19586965240,4480,4480,4480,4480,58874
20230609,201100,19586965240,4480,4480,4480,4480,0
20230609,201000,19586965240,4480,4480,4480,4480,0
20230609,200900,19586965240,4480,4480,4480,4480,0
20230609,200800,19586965240,4480,4480,4480,4480,0
20230609,200700,19586965240,4480,4480,4480,4480,0
20230609,200600,19586965240,4480,4480,4480,4480,0
20230609,200500,19586965240,4480,4480,4480,4480,0
20230609,200400,19586965240,4480,4480,4480,4480,0
20230609,200300,19586965240,4480,4480,4480,4480,0
20230609,200200,19586965240,4480,4480,4480,4480,0
20230609,200100,19586965240,4480,4480,4480,4480,0
20230609,200000,19586965240,4480,4480,4480,4480,0
20230609,195900,19586965240,4480,4480,4480,4480,0
20230609,195800,19586965240,4480,4480,4480,4480,0
20230609,195700,19586965240,4480,4480,4480,4480,0
20230609,195600,19586965240,4480,4480,4480,4480,0
20230609,195500,19586965240,4480,4480,4480,4480,0
20230609,195400,19586965240,4480,4480,4480,4480,0
20230609,195300,19586965240,4480,4480,4480,4480,0
20230609,195200,19586965240,4480,4480,4480,4480,0
20230609,195100,19586965240,4480,4480,4480,4480,0
20230609,195000,19586965240,4480,4480,4480,4480,0
20230609,194900,19586965240,4480,4480,4480,4480,0
20230609,194800,19586965240,4480,4480,4480,4480,0
20230609,194700,19586965240,4480,4480,4480,4480,0
20230609,194600,19586965240,4480,4480,4480,4480,0
20230609,194500,19586965240,4480,4480,4480,4480,0
20230609,194400,19586965240,4480,4480,4480,4480,0
20230609,194300,19586965240,4480,4480,4480,4480,0
20230609,194200,19586965240,4480,4480,4480,4480,58874
20230609,194100,19586965240,4480,4480,4480,4480,0
20230609,194000,19586965240,4480,4480,4480,4480,0
20230609,193900,19586965240,4480,4480,4480,4480,0
20230609,193800,19586965240,4480,4480,4480,4480,0
20230609,193700,19586965240,4480,4480,4480,4480,0
20230609,193600,19586965240,4480,4480,4480,4480,0
20230609,193500,19586965240,4480,4480,4480,4480,0
20230609,193400,19586965240,4480,4480,4480,4480,0
20230609,193300,19586965240,4480,4480,4480,4480,0
20230609,193200,19586965240,4480,4480,4480,4480,0
20230609,193100,19586965240,4480,4480,4480,4480,0
20230609,193000,19586965240,4480,4480,4480,4480,0
20230609,192900,19586965240,4480,4480,4480,4480,0
20230609,192800,19586965240,4480,4480,4480,4480,0
20230609,192700,19586965240,4480,4480,4480,4480,0
20230609,192600,19586965240,4480,4480,4480,4480,0
20230609,192500,19586965240,4480,4480,4480,4480,0
20230609,192400,19586965240,4480,4480,4480,4480,0
20230609,192300,19586965240,4480,4480,4480,4480,0
20230609,192200,19586965240,4480,4480,4480,4480,0
20230609,192100,19586965240,4480,4480,4480,4480,0
20230609,192000,19586965240,4480,4480,4480,4480,0
20230609,191900,19586965240,4480,4480,4480,4480,0
20230609,191800,19586965240,4480,4480,4480,4480,0
20230609,191700,19586965240,4480,4480,4480,4480,0
20230609,191600,19586965240,4480,4480,4480,4480,0
20230609,191500,19586965240,4480,4480,4480,4480,0
20230609,191400,19586965240,4480,4480,4480,4480,0
20230609,191300,19586965240,4480,4480,4480,4480,0
20230609,191200,19586965240,4480,4480,4480,4480,58874
20230609,191100,19586965240,4480,4480,4480,4480,0
20230609,191000,19586965240,4480,4480,4480,4480,0
20230609,190900,19586965240,4480,4480,4480,4480,0
20230609,190800,19586965240,4480,4480,4480,4480,0
20230609,190700,19586965240,4480,4480,4480,4480,0
20230609,190600,19586965240,4480,4480,4480,4480,0
20230609,190500,19586965240,4480,4480,4480,4480,0
20230609,190400,19586965240,4480,4480,4480,4480,0
20230609,190300,19586965240,4480,4480,4480,4480,0
20230609,190200,19586965240,4480,4480,4480,4480,0
20230609,190100,19586965240,4480,4480,4480,4480,0
20230609,190000,19586965240,4480,4480,4480,4480,0
20230609,185900,19586965240,4480,4480,4480,4480,0
20230609,185800,19586965240,4480,4480,4480,4480,0
20230609,185700,19586965240,4480,4480,4480,4480,0
20230609,185600,19586965240,4480,4480,4480,4480,0
20230609,185500,19586965240,4480,4480,4480,4480,0
20230609,185400,19586965240,4480,4480,4480,4480,0
20230609,185300,19586965240,4480,4480,4480,4480,0
20230609,185200,19586965240,4480,4480,4480,4480,0
20230609,185100,19586965240,4480,4480,4480,4480,0
20230609,185000,19586965240,4480,4480,4480,4480,0
20230609,184900,19586965240,4480,4480,4480,4480,0
20230609,184800,19586965240,4480,4480,4480,4480,0
20230609,184700,19586965240,4480,4480,4480,4480,0
20230609,184600,19586965240,4480,4480,4480,4480,0
20230609,184500,19586965240,4480,4480,4480,4480,0
20230609,184400,19586965240,4480,4480,4480,4480,0
20230609,184300,19586965240,4480,4480,4480,4480,0
20230609,184200,19586965240,4480,4480,4480,4480,58874
20230609,184100,19586965240,4480,4480,4480,4480,0
20230609,184000,19586965240,4480,4480,4480,4480,0
20230609,183900,19586965240,4480,4480,4480,4480,0
20230609,183800,19586965240,4480,4480,4480,4480,0
20230609,183700,19586965240,4480,4480,4480,4480,0
20230609,183600,19586965240,4480,4480,4480,4480,0
20230609,183500,19586965240,4480,4480,4480,4480,0
20230609,183400,19586965240,4480,4480,4480,4480,0
20230609,183300,19586965240,4480,4480,4480,4480,0
20230609,183200,19586965240,4480,4480,4480,4480,0
20230609,183100,19586965240,4480,4480,4480,4480,0
20230609,183000,19586965240,4480,4480,4480,4480,0
20230609,182900,19586965240,4480,4480,4480,4480,0
20230609,182800,19586965240,4480,4480,4480,4480,0
20230609,182700,19586965240,4480,4480,4480,4480,0
20230609,182600,19586965240,4480,4480,4480,4480,0
20230609,182500,19586965240,4480,4480,4480,4480,0
20230609,182400,19586965240,4480,4480,4480,4480,0
20230609,182300,19586965240,4480,4480,4480,4480,0
20230609,182200,19586965240,4480,4480,4480,4480,0
20230609,182100,19586965240,4480,4480,4480,4480,0
20230609,182000,19586965240,4480,4480,4480,4480,0
20230609,181900,19586965240,4480,4480,4480,4480,0
20230609,181800,19586965240,4480,4480,4480,4480,0
20230609,181700,19586965240,4480,4480,4480,4480,0
20230609,181600,19586965240,4480,4480,4480,4480,0
20230609,181500,19586965240,4480,4480,4480,4480,0
20230609,181400,19586965240,4480,4480,4480,4480,0
20230609,181300,19586965240,4480,4480,4480,4480,0
20230609,181200,19586965240,4480,4480,4480,4480,58874
20230609,181100,19586965240,4480,4480,4480,4480,0
20230609,181000,19586965240,4480,4480,4480,4480,0
20230609,180900,19586965240,4480,4480,4480,4480,0
20230609,180800,19586965240,4480,4480,4480,4480,0
20230609,180700,19586965240,4480,4480,4480,4480,0
20230609,180600,19586965240,4480,4480,4480,4480,0
20230609,180500,19586965240,4480,4480,4480,4480,0
20230609,180400,19586965240,4480,4480,4480,4480,0
20230609,180300,19586965240,4480,4480,4480,4480,0
20230609,180200,19586965240,4480,4480,4480,4480,0
20230609,180100,19586965240,4480,4480,4480,4480,0
20230609,180000,19586965240,4480,4480,4480,4480,0
20230609,175900,19586965240,4480,4480,4480,4480,0
20230609,175800,19586965240,4480,4480,4480,4480,0
20230609,175700,19586965240,4480,4480,4480,4480,0
20230609,175600,19586965240,4480,4480,4480,4480,0
20230609,175500,19586965240,4480,4480,4480,4480,0
20230609,175400,19586965240,4480,4480,4480,4480,0
20230609,175300,19586965240,4480,4480,4480,4480,0
20230609,175200,19586965240,4480,4480,4480,4480,0
20230609,175100,19586965240,4480,4480,4480,4480,0
20230609,175000,19586965240,4480,4480,4480,4480,0
20230609,174900,19586965240,4480,4480,4480,4480,0
20230609,174800,19586965240,4480,4480,4480,4480,0
20230609,174700,19586965240,4480,4480,4480,4480,0
20230609,174600,19586965240,4480,4480,4480,4480,0
20230609,174500,19586965240,4480,4480,4480,4480,0
20230609,174400,19586965240,4480,4480,4480,4480,0
20230609,174300,19586965240,4480,4480,4480,4480,0
20230609,174200,19586965240,4480,4480,4480,4480,58874
20230609,174100,19586965240,4480,4480,4480,4480,0
20230609,174000,19586965240,4480,4480,4480,4480,0
20230609,173900,19586965240,4480,4480,4480,4480,0
20230609,173800,19586965240,4480,4480,4480,4480,0
20230609,173700,19586965240,4480,4480,4480,4480,0
20230609,173600,19586965240,4480,4480,4480,4480,0
20230609,173500,19586965240,4480,4480,4480,4480,0
20230609,173400,19586965240,4480,4480,4480,4480,0
20230609,173300,19586965240,4480,4480,4480,4480,0
20230609,173200,19586965240,4480,4480,4480,4480,0
20230609,173100,19586965240,4480,4480,4480,4480,0
20230609,173000,19586965240,4480,4480,4480,4480,0
20230609,172900,19586965240,4480,4480,4480,4480,0
20230609,172800,19586965240,4480,4480,4480,4480,0
20230609,172700,19586965240,4480,4480,4480,4480,0
20230609,172600,19586965240,4480,4480,4480,4480,0
20230609,172500,19586965240,4480,4480,4480,4480,0
20230609,172400,19586965240,4480,4480,4480,4480,0
20230609,172300,19586965240,4480,4480,4480,4480,0
20230609,172200,19586965240,4480,4480,4480,4480,0
20230609,172100,19586965240,4480,4480,4480,4480,0
20230609,172000,19586965240,4480,4480,4480,4480,0
20230609,171900,19586965240,4480,4480,4480,4480,0
20230609,171800,19586965240,4480,4480,4480,4480,0
20230609,171700,19586965240,4480,4480,4480,4480,0
20230609,171600,19586965240,4480,4480,4480,4480,0
20230609,171500,19586965240,4480,4480,4480,4480,0
20230609,171400,19586965240,4480,4480,4480,4480,0
20230609,171300,19586965240,4480,4480,4480,4480,0
20230609,171200,19586965240,4480,4480,4480,4480,58874
20230609,171100,19586965240,4480,4480,4480,4480,0
20230609,171000,19586965240,4480,4480,4480,4480,0
20230609,170900,19586965240,4480,4480,4480,4480,0
20230609,170800,19586965240,4480,4480,4480,4480,0
20230609,170700,19586965240,4480,4480,4480,4480,0
20230609,170600,19586965240,4480,4480,4480,4480,0
20230609,170500,19586965240,4480,4480,4480,4480,0
20230609,170400,19586965240,4480,4480,4480,4480,0
20230609,170300,19586965240,4480,4480,4480,4480,0
20230609,170200,19586965240,4480,4480,4480,4480,0
20230609,170100,19586965240,4480,4480,4480,4480,0
20230609,170000,19586965240,4480,4480,4480,4480,0
20230609,165900,19586965240,4480,4480,4480,4480,0
20230609,165800,19586965240,4480,4480,4480,4480,0
20230609,165700,19586965240,4480,4480,4480,4480,0
20230609,165600,19586965240,4480,4480,4480,4480,0
20230609,165500,19586965240,4480,4480,4480,4480,0
20230609,165400,19586965240,4480,4480,4480,4480,0
20230609,165300,19586965240,4480,4480,4480,4480,0
20230609,165200,19586965240,4480,4480,4480,4480,0
20230609,165100,19586965240,4480,4480,4480,4480,0
20230609,165000,19586965240,4480,4480,4480,4480,0
20230609,164900,19586965240,4480,4480,4480,4480,0
20230609,164800,19586965240,4480,4480,4480,4480,0
20230609,164700,19586965240,4480,4480,4480,4480,0
20230609,164600,19586965240,4480,4480,4480,4480,0
20230609,164500,19586965240,4480,4480,4480,4480,0
20230609,164400,19586965240,4480,4480,4480,4480,0
20230609,164300,19586965240,4480,4480,4480,4480,0
20230609,164200,19586965240,4480,4480,4480,4480,58874
20230609,164100,19586965240,4480,4480,4480,4480,0
20230609,164000,19586965240,4480,4480,4480,4480,0
20230609,163900,19586965240,4480,4480,4480,4480,0
20230609,163800,19586965240,4480,4480,4480,4480,0
20230609,163700,19586965240,4480,4480,4480,4480,0
20230609,163600,19586965240,4480,4480,4480,4480,0
20230609,163500,19586965240,4480,4480,4480,4480,0
20230609,163400,19586965240,4480,4480,4480,4480,0
20230609,163300,19586965240,4480,4480,4480,4480,0
20230609,163200,19586965240,4480,4480,4480,4480,0
20230609,163100,19586965240,4480,4480,4480,4480,0
20230609,163000,19586965240,4480,4480,4480,4480,0
20230609,162900,19586965240,4480,4480,4480,4480,0
20230609,162800,19586965240,4480,4480,4480,4480,0
20230609,162700,19586965240,4480,4480,4480,4480,0
20230609,162600,19586965240,4480,4480,4480,4480,0
20230609,162500,19586965240,4480,4480,4480,4480,0
20230609,162400,19586965240,4480,4480,4480,4480,0
20230609,162300,19586965240,4480,4480,4480,4480,0
20230609,162200,19586965240,4480,4480,4480,4480,0
20230609,162100,19586965240,4480,4480,4480,4480,0
20230609,162000,19586965240,4480,4480,4480,4480,0
20230609,161900,19586965240,4480,4480,4480,4480,0
20230609,161800,19586965240,4480,4480,4480,4480,0
20230609,161700,19586965240,4480,4480,4480,4480,0
20230609,161600,19586965240,4480,4480,4480,4480,0
20230609,161500,19586965240,4480,4480,4480,4480,0
20230609,161400,19586965240,4480,4480,4480,4480,0
20230609,161300,19586965240,4480,4480,4480,4480,0
20230609,161200,19586965240,4480,4480,4480,4480,58874
20230609,161100,19586965240,4480,4480,4480,4480,0
20230609,161000,19586965240,4480,4480,4480,4480,0
20230609,160900,19586965240,4480,4480,4480,4480,0
20230609,160800,19586965240,4480,4480,4480,4480,0
20230609,160700,19586965240,4480,4480,4480,4480,0
20230609,160600,19586965240,4480,4480,4480,4480,0
20230609,160500,19586965240,4480,4480,4480,4480,0
20230609,160400,19586965240,4480,4480,4480,4480,0
20230609,160300,19586965240,4480,4480,4480,4480,0
20230609,160200,19586965240,4480,4480,4480,4480,0
20230609,160100,19586965240,4480,4480,4480,4480,0
20230609,160000,19586965240,4480,4480,4480,4480,0
20230609,155900,19586965240,4480,4480,4480,4480,0
20230609,155800,19586965240,4480,4480,4480,4480,0
20230609,155700,19586965240,4480,4480,4480,4480,0
20230609,155600,19586965240,4480,4480,4480,4480,0
20230609,155500,19586965240,4480,4480,4480,4480,0
20230609,155400,19586965240,4480,4480,4480,4480,0
20230609,155300,19586965240,4480,4480,4480,4480,0
20230609,155200,19586965240,4480,4480,4480,4480,0
20230609,155100,19586965240,4480,4480,4480,4480,0
20230609,155000,19586965240,4480,4480,4480,4480,0
20230609,154900,19586965240,4480,4480,4480,4480,0
20230609,154800,19586965240,4480,4480,4480,4480,0
20230609,154700,19586965240,4480,4480,4480,4480,0
20230609,154600,19586965240,4480,4480,4480,4480,0
20230609,154500,19586965240,4480,4480,4480,4480,0
20230609,154400,19586965240,4480,4480,4480,4480,0
20230609,154300,19586965240,4480,4480,4480,4480,0
20230609,154200,19586965240,4480,4480,4480,4480,58874
20230609,154100,19586965240,4480,4480,4480,4480,0
20230609,154000,19586965240,4480,4480,4480,4480,0
20230609,153900,19586965240,4480,4480,4480,4480,0
20230609,153800,19586965240,4480,4480,4480,4480,0
20230609,153700,19586965240,4480,4480,4480,4480,0
20230609,153600,19586965240,4480,4480,4480,4480,0
20230609,153500,19586965240,4480,4480,4480,4480,0
20230609,153400,19586965240,4480,4480,4480,4480,0
20230609,153300,19586965240,4480,4480,4480,4480,0
20230609,153200,19586965240,4480,4480,4480,4480,0
20230609,153100,19586965240,4480,4480,4480,4480,0
20230609,153000,19586965240,4480,4480,4480,4480,58874
20230609,152900,19323209720,4470,4470,4470,4470,0
20230609,152800,19323209720,4470,4470,4470,4470,0
20230609,152700,19323209720,4470,4470,4470,4470,0
20230609,152600,19323209720,4470,4470,4470,4470,0
20230609,152500,19323209720,4470,4470,4470,4470,0
20230609,152400,19323209720,4470,4470,4470,4470,0
20230609,152300,19323209720,4470,4470,4470,4470,0
20230609,152200,19323209720,4470,4470,4470,4470,0
20230609,152100,19323209720,4470,4470,4470,4470,0
20230609,152000,19323209720,4470,4470,4470,4470,0
20230609,151900,19323209720,4470,4465,4475,4460,5585
20230609,151800,19298229740,4460,4480,4480,4460,12327
20230609,151700,19243114530,4480,4465,4485,4465,4764
20230609,151600,19221800615,4465,4475,4480,4465,9103
20230609,151500,19181077800,4485,4485,4495,4480,18281
20230609,151400,19099036625,4485,4480,4495,4480,17741
20230609,151300,19019394515,4485,4475,4485,4470,14673
20230609,151200,18953669180,4475,4465,4475,4460,9274
20230609,151100,18912241350,4465,4460,4465,4455,9013
20230609,151000,18872042300,4460,4435,4460,4435,17817
20230609,150900,18792745585,4450,4445,4450,4430,9649
20230609,150800,18749821360,4445,4445,4450,4425,15740
20230609,150700,18679973040,4440,4440,4450,4435,11577
20230609,150600,18628512870,4440,4435,4440,4430,15374
20230609,150500,18560269310,4435,4410,4440,4410,10841
20230609,150400,18512316380,4415,4420,4425,4410,3752
20230609,150300,18495752670,4415,4430,4435,4400,4879
20230609,150200,18474203015,4440,4430,4440,4430,3145
20230609,150100,18460256655,4440,4430,4445,4405,10707
20230609,150000,18412793795,4440,4440,4450,4425,14482
20230609,145900,18348579440,4440,4440,4450,4435,8840
20230609,145800,18309290615,4440,4440,4445,4435,4421
20230609,145700,18289653720,4440,4445,4445,4435,14697
20230609,145600,18224354330,4440,4440,4450,4430,16448
20230609,145500,18151277875,4440,4445,4450,4435,20883
20230609,145400,18058446695,4445,4440,4450,4385,85569
20230609,145300,17679738005,4435,4430,4440,4430,7829
20230609,145200,17645041155,4430,4430,4435,4425,6090
20230609,145100,17618053830,4430,4435,4435,4425,6204
20230609,145000,17590575410,4435,4425,4440,4425,12130
20230609,144900,17536785045,4425,4425,4430,4425,3795
20230609,144800,17519978705,4430,4425,4430,4415,6454
20230609,144700,17491422925,4415,4415,4425,4410,4641
20230609,144600,17470925350,4415,4420,4425,4415,1182
20230609,144500,17465701060,4420,4430,4430,4410,2505
20230609,144400,17454634305,4415,4420,4430,4410,4224
20230609,144300,17435978770,4430,4415,4430,4415,2755
20230609,144200,17423785390,4425,4415,4425,4410,6802
20230609,144100,17393753555,4415,4415,4415,4410,1970
20230609,144000,17385058230,4410,4400,4415,4400,10441
20230609,143900,17339061630,4405,4405,4410,4400,5330
20230609,143800,17315581085,4410,4410,4415,4410,3771
20230609,143700,17298948360,4410,4400,4420,4400,2992
20230609,143600,17285774655,4400,4415,4415,4400,17532
20230609,143500,17208548690,4415,4425,4425,4415,13619
20230609,143400,17148355870,4425,4430,4435,4425,3431
20230609,143300,17133154430,4435,4425,4435,4425,1938
20230609,143200,17124567790,4430,4430,4435,4425,3997
20230609,143100,17106862385,4430,4430,4435,4430,2583
20230609,143000,17095412310,4435,4440,4445,4435,11867
20230609,142900,17042749205,4440,4435,4440,4435,2658
20230609,142800,17030950135,4435,4435,4440,4435,2380
20230609,142700,17020386810,4435,4440,4445,4435,7107
20230609,142600,16988836975,4440,4435,4445,4430,6872
20230609,142500,16958320475,4425,4440,4440,4425,10835
20230609,142400,16910305640,4435,4445,4445,4435,4179
20230609,142300,16891752505,4445,4440,4445,4435,4654
20230609,142200,16871086240,4440,4440,4450,4440,16275
20230609,142100,16798776905,4440,4425,4445,4425,17994
20230609,142000,16718959010,4425,4415,4425,4415,4454
20230609,141900,16699269280,4415,4420,4420,4415,1645
20230609,141800,16692001675,4415,4415,4420,4415,1567
20230609,141700,16685079445,4415,4415,4420,4415,2952
20230609,141600,16672045980,4420,4410,4420,4410,4671
20230609,141500,16651424355,4410,4415,4415,4410,2708
20230609,141400,16639471135,4415,4410,4415,4410,1708
20230609,141300,16631937125,4415,4405,4415,4405,3791
20230609,141200,16615228390,4405,4410,4415,4405,8301
20230609,141100,16578630185,4410,4415,4420,4410,5063
20230609,141000,16556282725,4420,4420,4420,4415,4958
20230609,140900,16534375945,4420,4425,4425,4420,2800
20230609,140800,16521996270,4425,4425,4425,4420,7327
20230609,140700,16489600295,4425,4430,4430,4425,2350
20230609,140600,16479193120,4430,4425,4435,4420,9014
20230609,140500,16439284580,4425,4425,4430,4420,3139
20230609,140400,16425403495,4425,4425,4430,4420,1365
20230609,140300,16419364415,4425,4425,4425,4420,5882
20230609,140200,16393347925,4425,4425,4425,4420,2579
20230609,140100,16381945585,4425,4435,4435,4420,6195
20230609,140000,16354551895,4440,4430,4440,4420,27918
20230609,135900,16230748215,4430,4430,4435,4425,4322
20230609,135800,16211600620,4430,4435,4440,4425,5881
20230609,135700,16185543775,4435,4435,4440,4430,6374
20230609,135600,16157283385,4435,4430,4435,4430,2050
20230609,135500,16148194615,4435,4435,4435,4430,2413
20230609,135400,16137500580,4435,4430,4435,4430,5962
20230609,135300,16111076505,4430,4425,4430,4415,6628
20230609,135200,16081744950,4425,4410,4425,4410,12216
20230609,135100,16027808100,4410,4410,4410,4405,5245
20230609,135000,16004691600,4405,4405,4410,4400,2466
20230609,134900,15993827010,4405,4415,4415,4405,7690
20230609,134800,15959935385,4415,4415,4415,4405,4812
20230609,134700,15938710960,4415,4410,4415,4410,2133
20230609,134600,15929301665,4410,4415,4415,4410,1714
20230609,134500,15921738395,4415,4405,4415,4405,2776
20230609,134400,15909493950,4405,4410,4410,4405,2403
20230609,134300,15898899625,4405,4410,4410,4405,4960
20230609,134200,15877039750,4410,4420,4420,4405,8109
20230609,134100,15841236400,4420,4415,4420,4415,4414
20230609,134000,15821729630,4420,4420,4420,4415,3385
20230609,133900,15806769440,4420,4405,4425,4405,18257
20230609,133800,15726138920,4410,4410,4410,4405,7415
20230609,133700,15693441625,4405,4405,4405,4400,2188
20230609,133600,15683803545,4405,4405,4405,4400,2642
20230609,133500,15672169625,4405,4405,4405,4400,2691
20230609,133400,15660323675,4405,4405,4410,4405,1854
20230609,133300,15652150865,4405,4405,4410,4395,1963
20230609,133200,15643504790,4400,4395,4405,4395,2916
20230609,133100,15630679060,4395,4405,4405,4395,2831
20230609,133000,15618223560,4405,4405,4405,4400,2810
20230609,132900,15605852500,4405,4400,4410,4400,1986
20230609,132800,15597106500,4405,4395,4405,4395,5916
20230609,132700,15571075415,4395,4400,4400,4390,1647
20230609,132600,15563838220,4400,4395,4400,4390,9073
20230609,132500,15523966580,4395,4385,4395,4380,2057
20230609,132400,15514940740,4385,4390,4390,4380,2281
20230609,132300,15504940955,4395,4385,4395,4385,5794
20230609,132200,15479502810,4390,4375,4390,4375,1537
20230609,132100,15472763895,4375,4380,4380,4370,1510
20230609,132000,15466160125,4370,4375,4375,4370,1826
20230609,131900,15458175855,4375,4375,4380,4370,6156
20230609,131800,15431243570,4380,4380,4380,4370,8453
20230609,131700,15394238205,4380,4405,4405,4380,12738
20230609,131600,15338311675,4400,4405,4405,4400,2547
20230609,131500,15327101755,4400,4405,4405,4400,1741
20230609,131400,15319441300,4405,4400,4405,4400,2749
20230609,131300,15307344360,4400,4415,4415,4400,7798
20230609,131200,15272986615,4415,4415,4420,4410,875
20230609,131100,15269127355,4420,4425,4425,4410,1812
20230609,131000,15261123805,4425,4425,4425,4415,6163
20230609,130900,15233883205,4425,4430,4430,4420,1356
20230609,130800,15227881405,4430,4435,4435,4430,5092
20230609,130700,15205319105,4435,4430,4435,4410,15875
20230609,130600,15135254925,4430,4430,4430,4425,5054
20230609,130500,15112879250,4430,4425,4430,4420,5775
20230609,130400,15087333285,4420,4425,4430,4420,2351
20230609,130300,15076929685,4425,4430,4430,4410,2180
20230609,130200,15067285055,4430,4425,4430,4405,2982
20230609,130100,15054078145,4430,4420,4440,4420,13448
20230609,130000,14994416940,4425,4405,4430,4400,34450
20230609,125900,14841992285,4410,4410,4410,4390,3226
20230609,125800,14827773335,4410,4385,4410,4380,8983
20230609,125700,14788311110,4390,4380,4390,4380,1771
20230609,125600,14780541160,4390,4385,4400,4380,1014
20230609,125500,14776089640,4385,4405,4410,4385,13975
20230609,125400,14714669635,4410,4400,4420,4400,7619
20230609,125300,14681101990,4400,4410,4415,4400,6522
20230609,125200,14652371555,4410,4415,4420,4410,7472
20230609,125100,14619414840,4420,4415,4420,4415,6754
20230609,125000,14589566385,4415,4410,4420,4410,6606
20230609,124900,14560416540,4415,4410,4415,4410,3825
20230609,124800,14543545195,4410,4405,4410,4405,2259
20230609,124700,14533588855,4405,4400,4410,4400,6960
20230609,124600,14502936660,4400,4400,4400,4395,9490
20230609,124500,14461204105,4395,4400,4400,4395,2273
20230609,124400,14451205635,4400,4405,4405,4395,2104
20230609,124300,14441946195,4400,4395,4400,4395,4121
20230609,124200,14423826655,4395,4410,4415,4390,8793
20230609,124100,14385183490,4405,4410,4410,4400,13789
20230609,124000,14324446315,4410,4400,4410,4395,1316
20230609,123900,14318653490,4405,4405,4410,4400,2501
20230609,123800,14307645025,4400,4410,4410,4400,4837
20230609,123700,14286337800,4400,4400,4410,4400,4436
20230609,123600,14266810395,4405,4415,4420,4405,5194
20230609,123500,14243902435,4415,4415,4425,4415,11113
20230609,123400,14194793695,4415,4395,4415,4385,31494
20230609,123300,14056117015,4395,4385,4395,4385,16492
20230609,123200,13983694670,4385,4380,4385,4375,1546
20230609,123100,13976919035,4375,4385,4385,4375,1558
20230609,123000,13970093390,4380,4390,4390,4380,9613
20230609,122900,13927969740,4385,4385,4390,4385,3754
20230609,122800,13911505290,4385,4385,4390,4385,1647
20230609,122700,13904279305,4385,4385,4390,4380,6877
20230609,122600,13874124845,4385,4395,4395,4385,2282
20230609,122500,13864109640,4385,4385,4395,4385,5998
20230609,122400,13837780530,4385,4390,4390,4385,2836
20230609,122300,13825340665,4390,4390,4390,4385,2763
20230609,122200,13813214430,4390,4375,4390,4375,3328
20230609,122100,13798622175,4375,4365,4380,4365,2594
20230609,122000,13787270070,4370,4380,4385,4370,4168
20230609,121900,13769029675,4380,4380,4385,4380,2252
20230609,121800,13759162695,4380,4380,4390,4380,5467
20230609,121700,13735179420,4380,4365,4390,4360,10644
20230609,121600,13688624140,4360,4360,4365,4360,710
20230609,121500,13685527000,4360,4360,4365,4360,1045
20230609,121400,13680970445,4365,4365,4365,4360,4688
20230609,121300,13660526015,4365,4355,4365,4350,932
20230609,121200,13656462035,4355,4355,4355,4350,3648
20230609,121100,13640577930,4355,4355,4365,4350,3579
20230609,121000,13624981220,4355,4350,4355,4350,1633
20230609,120900,13617870425,4355,4355,4355,4340,840
20230609,120800,13614215590,4340,4345,4360,4340,2647
20230609,120700,13602688010,4350,4345,4350,4345,462
20230609,120600,13600680120,4345,4350,4355,4340,593
20230609,120500,13598101730,4340,4350,4355,4340,3952
20230609,120400,13580916525,4350,4350,4355,4350,1497
20230609,120300,13574404155,4355,4360,4360,4345,11272
20230609,120200,13525351390,4365,4370,4370,4355,4231
20230609,120100,13506896285,4370,4365,4380,4365,20502
20230609,120000,13417166570,4365,4380,4380,4360,6831
20230609,115900,13387289875,4380,4370,4380,4360,16113
20230609,115800,13316842670,4365,4360,4365,4360,2340
20230609,115700,13306632835,4360,4360,4360,4350,2060
20230609,115600,13297654855,4360,4365,4365,4360,1956
20230609,115500,13289119190,4365,4360,4365,4355,2063
20230609,115400,13280120915,4365,4370,4370,4355,1623
20230609,115300,13273039540,4365,4365,4370,4360,4898
20230609,115200,13251662595,4360,4340,4365,4335,14815
20230609,115100,13187155810,4340,4345,4345,4340,6769
20230609,115000,13157775625,4340,4345,4345,4340,1418
20230609,114900,13151615170,4350,4345,4355,4345,7660
20230609,114800,13118290775,4340,4345,4350,4340,2550
20230609,114700,13107214135,4345,4345,4350,4345,991
20230609,114600,13102906605,4345,4345,4350,4345,518
20230609,114500,13100654370,4345,4350,4350,4345,2428
20230609,114400,13090102235,4350,4360,4360,4350,2669
20230609,114300,13078482830,4360,4355,4360,4355,1799
20230609,114200,13070641110,4355,4370,4370,4350,3460
20230609,114100,13055555145,4370,4370,4375,4370,2272
20230609,114000,13045625470,4370,4370,4380,4370,8021
20230609,113900,13010528720,4375,4370,4380,4360,7503
20230609,113800,12977768415,4365,4345,4365,4340,11499
20230609,113700,12927711945,4345,4335,4350,4335,6141
20230609,113600,12901054315,4335,4330,4335,4325,20538
20230609,113500,12812110915,4330,4330,4335,4325,6453
20230609,113400,12784170225,4325,4325,4325,4320,6870
20230609,113300,12754467740,4325,4320,4325,4320,2936
20230609,113200,12741777640,4320,4325,4330,4320,2062
20230609,113100,12732859125,4310,4310,4315,4305,4972
20230609,113000,12711420785,4310,4310,4325,4310,9624
20230609,112900,12669885200,4315,4305,4315,4305,2352
20230609,112800,12659746325,4305,4310,4315,4305,4963
20230609,112700,12638356565,4310,4305,4310,4305,1090
20230609,112600,12633663875,4310,4310,4310,4300,2202
20230609,112500,12624185925,4310,4305,4310,4300,2826
20230609,112400,12612026040,4305,4300,4310,4290,3211
20230609,112300,12598207715,4295,4290,4315,4290,8157
20230609,112200,12563117290,4290,4295,4300,4280,1811
20230609,112100,12555343835,4300,4295,4300,4290,3215
20230609,112000,12541539135,4300,4270,4305,4270,9390
20230609,111900,12501211705,4275,4270,4275,4265,1217
20230609,111800,12496015825,4265,4265,4275,4260,752
20230609,111700,12492808235,4265,4250,4265,4250,5323
20230609,111600,12470159165,4255,4250,4260,4250,3958
20230609,111500,12453312210,4250,4250,4255,4245,4346
20230609,111400,12434858925,4245,4255,4255,4245,6493
20230609,111300,12407263030,4255,4250,4255,4250,7892
20230609,111200,12373718320,4255,4260,4265,4250,10287
20230609,111100,12329935135,4260,4260,4265,4260,2970
20230609,111000,12317278025,4265,4290,4290,4260,47616
20230609,110900,12113518455,4290,4285,4290,4280,4120
20230609,110800,12095855970,4290,4285,4305,4280,18031
20230609,110700,12018452300,4285,4280,4285,4275,11224
20230609,110600,11970394170,4275,4275,4285,4275,1448
20230609,110500,11964199050,4275,4275,4280,4270,3928
20230609,110400,11947418810,4275,4275,4280,4275,2178
20230609,110300,11938107610,4280,4275,4280,4275,4623
20230609,110200,11918332865,4275,4275,4275,4270,3251
20230609,110100,11904438950,4280,4285,4285,4270,2215
20230609,110000,11894974285,4280,4270,4280,4270,5386
20230609,105900,11871970360,4270,4275,4280,4270,1288
20230609,105800,11866466125,4275,4285,4285,4275,9451
20230609,105700,11826057765,4285,4285,4285,4280,1045
20230609,105600,11821582595,4285,4280,4285,4280,2956
20230609,105500,11808923880,4280,4285,4285,4280,1821
20230609,105400,11801129785,4280,4285,4290,4280,2534
20230609,105300,11790279530,4280,4290,4290,4280,3632
20230609,105200,11774720235,4290,4290,4295,4285,3389
20230609,105100,11760176455,4290,4280,4295,4280,3683
20230609,105000,11744386310,4280,4290,4295,4275,4463
20230609,104900,11725266630,4295,4285,4295,4285,11132
20230609,104800,11677477420,4285,4275,4285,4270,7791
20230609,104700,11644135190,4275,4265,4275,4265,4603
20230609,104600,11624467670,4275,4260,4275,4255,5209
20230609,104500,11602276685,4260,4280,4280,4260,23419
20230609,104400,11502318100,4290,4285,4290,4280,1953
20230609,104300,11493950115,4285,4270,4290,4270,2240
20230609,104200,11484351075,4290,4290,4295,4270,10972
20230609,104100,11437335480,4290,4285,4295,4280,4134
20230609,104000,11419607700,4290,4275,4290,4270,6685
20230609,103900,11391004225,4275,4260,4275,4255,5798
20230609,103800,11366268840,4255,4270,4270,4245,13004
20230609,103700,11310974230,4250,4280,4280,4250,34003
20230609,103600,11166033930,4270,4280,4280,4265,5118
20230609,103500,11144167125,4270,4295,4295,4265,15617
20230609,103400,11077404375,4295,4285,4295,4270,8849
20230609,103300,11039507805,4285,4315,4315,4260,31066
20230609,103200,10906627410,4310,4330,4330,4295,25981
20230609,103100,10794663155,4330,4320,4330,4315,18073
20230609,103000,10716594300,4320,4310,4320,4305,9789
20230609,102900,10674360560,4310,4295,4315,4295,10888
20230609,102800,10627543055,4300,4305,4305,4280,15872
20230609,102700,10559445080,4300,4315,4320,4300,27372
20230609,102600,10441629875,4315,4320,4325,4310,6999
20230609,102500,10411408790,4320,4330,4330,4315,10504
20230609,102400,10365998660,4335,4345,4345,4320,14022
20230609,102300,10305215080,4340,4365,4380,4340,33256
20230609,102200,10160492360,4360,4375,4385,4360,11180
20230609,102100,10111684930,4375,4365,4375,4365,4226
20230609,102000,10093226335,4365,4380,4390,4365,29717
20230609,101900,9963156985,4380,4380,4390,4380,4217
20230609,101800,9944670750,4385,4400,4405,4385,27875
20230609,101700,9822175690,4400,4405,4410,4400,12440
20230609,101600,9767419630,4405,4415,4425,4400,8044
20230609,101500,9731945065,4400,4420,4420,4400,9351
20230609,101400,9690707980,4415,4400,4420,4400,18409
20230609,101300,9609573225,4400,4390,4400,4385,8467
20230609,101200,9572393835,4395,4405,4405,4390,5993
20230609,101100,9546040660,4400,4400,4400,4380,7032
20230609,101000,9515133630,4405,4395,4405,4375,27349
20230609,100900,9395031590,4395,4395,4410,4380,16187
20230609,100800,9323914505,4380,4405,4415,4365,46699
20230609,100700,9118742775,4405,4435,4445,4400,13961
20230609,100600,9057109315,4430,4420,4445,4410,39997
20230609,100500,8880497430,4415,4450,4460,4415,44369
20230609,100400,8683198440,4450,4455,4455,4450,9847
20230609,100300,8639365475,4450,4475,4475,4450,13405
20230609,100200,8579547980,4475,4485,4490,4465,28712
20230609,100100,8450912925,4485,4470,4490,4470,31195
20230609,100000,8311136775,4470,4440,4470,4430,32284
20230609,095900,8167187250,4440,4445,4465,4425,32662
20230609,095800,8021985850,4440,4435,4470,4430,38153
20230609,095700,7852490910,4435,4430,4440,4400,39913
20230609,095600,7676021355,4410,4425,4455,4400,73876
20230609,095500,7349486130,4430,4500,4500,4380,144295
20230609,095400,6707224720,4505,4505,4505,4505,0
20230609,095300,6707224720,4505,4505,4505,4505,0
20230609,095200,6707224720,4505,4380,4505,4380,132691
20230609,095100,6119138405,4385,4350,4390,4345,66752
20230609,095000,5827597250,4355,4350,4355,4350,17129
20230609,094900,5753011825,4355,4350,4360,4350,8139
20230609,094800,5717593980,4355,4360,4360,4350,12468
20230609,094700,5663289560,4360,4360,4360,4350,8929
20230609,094600,5624361615,4360,4340,4360,4340,27350
20230609,094500,5505355525,4340,4340,4345,4335,7843
20230609,094400,5471333025,4340,4340,4340,4335,4992
20230609,094300,5449668775,4340,4335,4340,4330,4383
20230609,094200,5430659260,4335,4330,4345,4325,17896
20230609,094100,5353119110,4325,4320,4345,4320,28655
20230609,094000,5229033755,4320,4300,4330,4290,42801
20230609,093900,5044600330,4300,4335,4335,4295,30622
20230609,093800,4912794120,4325,4325,4345,4325,5836
20230609,093700,4887508755,4330,4360,4360,4330,26142
20230609,093600,4774004545,4360,4355,4365,4350,3856
20230609,093500,4757195890,4350,4350,4350,4330,14536
20230609,093400,4694100110,4340,4370,4370,4340,21625
20230609,093300,4599896780,4370,4370,4375,4360,8679
20230609,093200,4561987865,4365,4385,4385,4365,8914
20230609,093100,4522969915,4385,4395,4395,4380,29985
20230609,093000,4391406930,4395,4360,4395,4360,24219
20230609,092900,4285278480,4360,4365,4380,4355,16888
20230609,092800,4211647275,4375,4355,4390,4355,34228
20230609,092700,4062208080,4355,4345,4355,4340,20274
20230609,092600,3974031860,4350,4320,4350,4320,6154
20230609,092500,3947334910,4310,4335,4335,4310,8692
20230609,092400,3909773160,4335,4330,4340,4310,9773
20230609,092300,3867537585,4330,4345,4355,4290,70722
20230609,092200,3561203305,4345,4360,4360,4325,25933
20230609,092100,3448490630,4360,4395,4395,4360,49156
20230609,092000,3233135015,4400,4345,4400,4330,105041
20230609,091900,2775371905,4340,4340,4345,4320,40403
20230609,091800,2600151930,4340,4330,4340,4320,32388
20230609,091700,2459867120,4330,4315,4330,4310,14368
20230609,091600,2397806950,4315,4315,4320,4310,19201
20230609,091500,2314954550,4315,4320,4320,4310,27659
20230609,091400,2195569885,4320,4305,4320,4300,65482
20230609,091300,1913130520,4300,4295,4305,4275,65277
20230609,091200,1632432650,4295,4305,4310,4280,20031
20230609,091100,1546437635,4310,4310,4315,4285,21240
20230609,091000,1455014525,4305,4260,4310,4255,42838
20230609,090900,1271399150,4260,4265,4270,4260,21911
20230609,090800,1177936760,4270,4270,4275,4260,14100
20230609,090700,1117746800,4270,4255,4275,4250,35316
20230609,090600,967163120,4250,4230,4255,4210,41995
20230609,090500,789103135,4235,4185,4235,4180,38241
20230609,090400,628180000,4185,4200,4205,4185,17010
20230609,090300,556868225,4195,4220,4225,4190,13541
20230609,090200,499940555,4220,4190,4230,4190,75707
20230609,090100,181441980,4190,4150,4190,4120,28802
20230609,090000,61510230,4145,4100,4145,4100,14937