KissMeData/037270/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212400,6947649350,6250,6250,6250,6250,8254
20230609,212300,6947649350,6250,6250,6250,6250,0
20230609,212200,6947649350,6250,6250,6250,6250,0
20230609,212100,6947649350,6250,6250,6250,6250,0
20230609,212000,6947649350,6250,6250,6250,6250,0
20230609,211900,6947649350,6250,6250,6250,6250,0
20230609,211800,6947649350,6250,6250,6250,6250,0
20230609,211700,6947649350,6250,6250,6250,6250,0
20230609,211600,6947649350,6250,6250,6250,6250,0
20230609,211500,6947649350,6250,6250,6250,6250,0
20230609,211400,6947649350,6250,6250,6250,6250,0
20230609,211300,6947649350,6250,6250,6250,6250,0
20230609,211200,6947649350,6250,6250,6250,6250,0
20230609,211100,6947649350,6250,6250,6250,6250,0
20230609,211000,6947649350,6250,6250,6250,6250,0
20230609,210900,6947649350,6250,6250,6250,6250,0
20230609,210800,6947649350,6250,6250,6250,6250,0
20230609,210700,6947649350,6250,6250,6250,6250,0
20230609,210600,6947649350,6250,6250,6250,6250,0
20230609,210500,6947649350,6250,6250,6250,6250,0
20230609,210400,6947649350,6250,6250,6250,6250,0
20230609,210300,6947649350,6250,6250,6250,6250,0
20230609,210200,6947649350,6250,6250,6250,6250,0
20230609,210100,6947649350,6250,6250,6250,6250,0
20230609,210000,6947649350,6250,6250,6250,6250,0
20230609,205900,6947649350,6250,6250,6250,6250,0
20230609,205800,6947649350,6250,6250,6250,6250,0
20230609,205700,6947649350,6250,6250,6250,6250,0
20230609,205600,6947649350,6250,6250,6250,6250,0
20230609,205500,6947649350,6250,6250,6250,6250,0
20230609,205400,6947649350,6250,6250,6250,6250,8254
20230609,205300,6947649350,6250,6250,6250,6250,0
20230609,205200,6947649350,6250,6250,6250,6250,0
20230609,205100,6947649350,6250,6250,6250,6250,0
20230609,205000,6947649350,6250,6250,6250,6250,0
20230609,204900,6947649350,6250,6250,6250,6250,0
20230609,204800,6947649350,6250,6250,6250,6250,0
20230609,204700,6947649350,6250,6250,6250,6250,0
20230609,204600,6947649350,6250,6250,6250,6250,0
20230609,204500,6947649350,6250,6250,6250,6250,0
20230609,204400,6947649350,6250,6250,6250,6250,0
20230609,204300,6947649350,6250,6250,6250,6250,0
20230609,204200,6947649350,6250,6250,6250,6250,0
20230609,204100,6947649350,6250,6250,6250,6250,0
20230609,204000,6947649350,6250,6250,6250,6250,0
20230609,203900,6947649350,6250,6250,6250,6250,0
20230609,203800,6947649350,6250,6250,6250,6250,0
20230609,203700,6947649350,6250,6250,6250,6250,0
20230609,203600,6947649350,6250,6250,6250,6250,0
20230609,203500,6947649350,6250,6250,6250,6250,0
20230609,203400,6947649350,6250,6250,6250,6250,0
20230609,203300,6947649350,6250,6250,6250,6250,0
20230609,203200,6947649350,6250,6250,6250,6250,0
20230609,203100,6947649350,6250,6250,6250,6250,0
20230609,203000,6947649350,6250,6250,6250,6250,0
20230609,202900,6947649350,6250,6250,6250,6250,0
20230609,202800,6947649350,6250,6250,6250,6250,0
20230609,202700,6947649350,6250,6250,6250,6250,0
20230609,202600,6947649350,6250,6250,6250,6250,0
20230609,202500,6947649350,6250,6250,6250,6250,0
20230609,202400,6947649350,6250,6250,6250,6250,8254
20230609,202300,6947649350,6250,6250,6250,6250,0
20230609,202200,6947649350,6250,6250,6250,6250,0
20230609,202100,6947649350,6250,6250,6250,6250,0
20230609,202000,6947649350,6250,6250,6250,6250,0
20230609,201900,6947649350,6250,6250,6250,6250,0
20230609,201800,6947649350,6250,6250,6250,6250,0
20230609,201700,6947649350,6250,6250,6250,6250,0
20230609,201600,6947649350,6250,6250,6250,6250,0
20230609,201500,6947649350,6250,6250,6250,6250,0
20230609,201400,6947649350,6250,6250,6250,6250,0
20230609,201300,6947649350,6250,6250,6250,6250,0
20230609,201200,6947649350,6250,6250,6250,6250,0
20230609,201100,6947649350,6250,6250,6250,6250,0
20230609,201000,6947649350,6250,6250,6250,6250,0
20230609,200900,6947649350,6250,6250,6250,6250,0
20230609,200800,6947649350,6250,6250,6250,6250,0
20230609,200700,6947649350,6250,6250,6250,6250,0
20230609,200600,6947649350,6250,6250,6250,6250,0
20230609,200500,6947649350,6250,6250,6250,6250,0
20230609,200400,6947649350,6250,6250,6250,6250,0
20230609,200300,6947649350,6250,6250,6250,6250,0
20230609,200200,6947649350,6250,6250,6250,6250,0
20230609,200100,6947649350,6250,6250,6250,6250,0
20230609,200000,6947649350,6250,6250,6250,6250,0
20230609,195900,6947649350,6250,6250,6250,6250,0
20230609,195800,6947649350,6250,6250,6250,6250,0
20230609,195700,6947649350,6250,6250,6250,6250,0
20230609,195600,6947649350,6250,6250,6250,6250,0
20230609,195500,6947649350,6250,6250,6250,6250,0
20230609,195400,6947649350,6250,6250,6250,6250,8254
20230609,195300,6947649350,6250,6250,6250,6250,0
20230609,195200,6947649350,6250,6250,6250,6250,0
20230609,195100,6947649350,6250,6250,6250,6250,0
20230609,195000,6947649350,6250,6250,6250,6250,0
20230609,194900,6947649350,6250,6250,6250,6250,0
20230609,194800,6947649350,6250,6250,6250,6250,0
20230609,194700,6947649350,6250,6250,6250,6250,0
20230609,194600,6947649350,6250,6250,6250,6250,0
20230609,194500,6947649350,6250,6250,6250,6250,0
20230609,194400,6947649350,6250,6250,6250,6250,0
20230609,194300,6947649350,6250,6250,6250,6250,0
20230609,194200,6947649350,6250,6250,6250,6250,0
20230609,194100,6947649350,6250,6250,6250,6250,0
20230609,194000,6947649350,6250,6250,6250,6250,0
20230609,193900,6947649350,6250,6250,6250,6250,0
20230609,193800,6947649350,6250,6250,6250,6250,0
20230609,193700,6947649350,6250,6250,6250,6250,0
20230609,193600,6947649350,6250,6250,6250,6250,0
20230609,193500,6947649350,6250,6250,6250,6250,0
20230609,193400,6947649350,6250,6250,6250,6250,0
20230609,193300,6947649350,6250,6250,6250,6250,0
20230609,193200,6947649350,6250,6250,6250,6250,0
20230609,193100,6947649350,6250,6250,6250,6250,0
20230609,193000,6947649350,6250,6250,6250,6250,0
20230609,192900,6947649350,6250,6250,6250,6250,0
20230609,192800,6947649350,6250,6250,6250,6250,0
20230609,192700,6947649350,6250,6250,6250,6250,0
20230609,192600,6947649350,6250,6250,6250,6250,0
20230609,192500,6947649350,6250,6250,6250,6250,0
20230609,192400,6947649350,6250,6250,6250,6250,8254
20230609,192300,6947649350,6250,6250,6250,6250,0
20230609,192200,6947649350,6250,6250,6250,6250,0
20230609,192100,6947649350,6250,6250,6250,6250,0
20230609,192000,6947649350,6250,6250,6250,6250,0
20230609,191900,6947649350,6250,6250,6250,6250,0
20230609,191800,6947649350,6250,6250,6250,6250,0
20230609,191700,6947649350,6250,6250,6250,6250,0
20230609,191600,6947649350,6250,6250,6250,6250,0
20230609,191500,6947649350,6250,6250,6250,6250,0
20230609,191400,6947649350,6250,6250,6250,6250,0
20230609,191300,6947649350,6250,6250,6250,6250,0
20230609,191200,6947649350,6250,6250,6250,6250,0
20230609,191100,6947649350,6250,6250,6250,6250,0
20230609,191000,6947649350,6250,6250,6250,6250,0
20230609,190900,6947649350,6250,6250,6250,6250,0
20230609,190800,6947649350,6250,6250,6250,6250,0
20230609,190700,6947649350,6250,6250,6250,6250,0
20230609,190600,6947649350,6250,6250,6250,6250,0
20230609,190500,6947649350,6250,6250,6250,6250,0
20230609,190400,6947649350,6250,6250,6250,6250,0
20230609,190300,6947649350,6250,6250,6250,6250,0
20230609,190200,6947649350,6250,6250,6250,6250,0
20230609,190100,6947649350,6250,6250,6250,6250,0
20230609,190000,6947649350,6250,6250,6250,6250,0
20230609,185900,6947649350,6250,6250,6250,6250,0
20230609,185800,6947649350,6250,6250,6250,6250,0
20230609,185700,6947649350,6250,6250,6250,6250,0
20230609,185600,6947649350,6250,6250,6250,6250,0
20230609,185500,6947649350,6250,6250,6250,6250,0
20230609,185400,6947649350,6250,6250,6250,6250,8254
20230609,185300,6947649350,6250,6250,6250,6250,0
20230609,185200,6947649350,6250,6250,6250,6250,0
20230609,185100,6947649350,6250,6250,6250,6250,0
20230609,185000,6947649350,6250,6250,6250,6250,0
20230609,184900,6947649350,6250,6250,6250,6250,0
20230609,184800,6947649350,6250,6250,6250,6250,0
20230609,184700,6947649350,6250,6250,6250,6250,0
20230609,184600,6947649350,6250,6250,6250,6250,0
20230609,184500,6947649350,6250,6250,6250,6250,0
20230609,184400,6947649350,6250,6250,6250,6250,0
20230609,184300,6947649350,6250,6250,6250,6250,0
20230609,184200,6947649350,6250,6250,6250,6250,0
20230609,184100,6947649350,6250,6250,6250,6250,0
20230609,184000,6947649350,6250,6250,6250,6250,0
20230609,183900,6947649350,6250,6250,6250,6250,0
20230609,183800,6947649350,6250,6250,6250,6250,0
20230609,183700,6947649350,6250,6250,6250,6250,0
20230609,183600,6947649350,6250,6250,6250,6250,0
20230609,183500,6947649350,6250,6250,6250,6250,0
20230609,183400,6947649350,6250,6250,6250,6250,0
20230609,183300,6947649350,6250,6250,6250,6250,0
20230609,183200,6947649350,6250,6250,6250,6250,0
20230609,183100,6947649350,6250,6250,6250,6250,0
20230609,183000,6947649350,6250,6250,6250,6250,0
20230609,182900,6947649350,6250,6250,6250,6250,0
20230609,182800,6947649350,6250,6250,6250,6250,0
20230609,182700,6947649350,6250,6250,6250,6250,0
20230609,182600,6947649350,6250,6250,6250,6250,0
20230609,182500,6947649350,6250,6250,6250,6250,0
20230609,182400,6947649350,6250,6250,6250,6250,8254
20230609,182300,6947649350,6250,6250,6250,6250,0
20230609,182200,6947649350,6250,6250,6250,6250,0
20230609,182100,6947649350,6250,6250,6250,6250,0
20230609,182000,6947649350,6250,6250,6250,6250,0
20230609,181900,6947649350,6250,6250,6250,6250,0
20230609,181800,6947649350,6250,6250,6250,6250,0
20230609,181700,6947649350,6250,6250,6250,6250,0
20230609,181600,6947649350,6250,6250,6250,6250,0
20230609,181500,6947649350,6250,6250,6250,6250,0
20230609,181400,6947649350,6250,6250,6250,6250,0
20230609,181300,6947649350,6250,6250,6250,6250,0
20230609,181200,6947649350,6250,6250,6250,6250,0
20230609,181100,6947649350,6250,6250,6250,6250,0
20230609,181000,6947649350,6250,6250,6250,6250,0
20230609,180900,6947649350,6250,6250,6250,6250,0
20230609,180800,6947649350,6250,6250,6250,6250,0
20230609,180700,6947649350,6250,6250,6250,6250,0
20230609,180600,6947649350,6250,6250,6250,6250,0
20230609,180500,6947649350,6250,6250,6250,6250,0
20230609,180400,6947649350,6250,6250,6250,6250,0
20230609,180300,6947649350,6250,6250,6250,6250,0
20230609,180200,6947649350,6250,6250,6250,6250,0
20230609,180100,6947649350,6250,6250,6250,6250,0
20230609,180000,6947649350,6250,6250,6250,6250,0
20230609,175900,6947649350,6250,6250,6250,6250,0
20230609,175800,6947649350,6250,6250,6250,6250,0
20230609,175700,6947649350,6250,6250,6250,6250,0
20230609,175600,6947649350,6250,6250,6250,6250,0
20230609,175500,6947649350,6250,6250,6250,6250,0
20230609,175400,6947649350,6250,6250,6250,6250,8254
20230609,175300,6947649350,6250,6250,6250,6250,0
20230609,175200,6947649350,6250,6250,6250,6250,0
20230609,175100,6947649350,6250,6250,6250,6250,0
20230609,175000,6947649350,6250,6250,6250,6250,0
20230609,174900,6947649350,6250,6250,6250,6250,0
20230609,174800,6947649350,6250,6250,6250,6250,0
20230609,174700,6947649350,6250,6250,6250,6250,0
20230609,174600,6947649350,6250,6250,6250,6250,0
20230609,174500,6947649350,6250,6250,6250,6250,0
20230609,174400,6947649350,6250,6250,6250,6250,0
20230609,174300,6947649350,6250,6250,6250,6250,0
20230609,174200,6947649350,6250,6250,6250,6250,0
20230609,174100,6947649350,6250,6250,6250,6250,0
20230609,174000,6947649350,6250,6250,6250,6250,0
20230609,173900,6947649350,6250,6250,6250,6250,0
20230609,173800,6947649350,6250,6250,6250,6250,0
20230609,173700,6947649350,6250,6250,6250,6250,0
20230609,173600,6947649350,6250,6250,6250,6250,0
20230609,173500,6947649350,6250,6250,6250,6250,0
20230609,173400,6947649350,6250,6250,6250,6250,0
20230609,173300,6947649350,6250,6250,6250,6250,0
20230609,173200,6947649350,6250,6250,6250,6250,0
20230609,173100,6947649350,6250,6250,6250,6250,0
20230609,173000,6947649350,6250,6250,6250,6250,0
20230609,172900,6947649350,6250,6250,6250,6250,0
20230609,172800,6947649350,6250,6250,6250,6250,0
20230609,172700,6947649350,6250,6250,6250,6250,0
20230609,172600,6947649350,6250,6250,6250,6250,0
20230609,172500,6947649350,6250,6250,6250,6250,0
20230609,172400,6947649350,6250,6250,6250,6250,8254
20230609,172300,6947649350,6250,6250,6250,6250,0
20230609,172200,6947649350,6250,6250,6250,6250,0
20230609,172100,6947649350,6250,6250,6250,6250,0
20230609,172000,6947649350,6250,6250,6250,6250,0
20230609,171900,6947649350,6250,6250,6250,6250,0
20230609,171800,6947649350,6250,6250,6250,6250,0
20230609,171700,6947649350,6250,6250,6250,6250,0
20230609,171600,6947649350,6250,6250,6250,6250,0
20230609,171500,6947649350,6250,6250,6250,6250,0
20230609,171400,6947649350,6250,6250,6250,6250,0
20230609,171300,6947649350,6250,6250,6250,6250,0
20230609,171200,6947649350,6250,6250,6250,6250,0
20230609,171100,6947649350,6250,6250,6250,6250,0
20230609,171000,6947649350,6250,6250,6250,6250,0
20230609,170900,6947649350,6250,6250,6250,6250,0
20230609,170800,6947649350,6250,6250,6250,6250,0
20230609,170700,6947649350,6250,6250,6250,6250,0
20230609,170600,6947649350,6250,6250,6250,6250,0
20230609,170500,6947649350,6250,6250,6250,6250,0
20230609,170400,6947649350,6250,6250,6250,6250,0
20230609,170300,6947649350,6250,6250,6250,6250,0
20230609,170200,6947649350,6250,6250,6250,6250,0
20230609,170100,6947649350,6250,6250,6250,6250,0
20230609,170000,6947649350,6250,6250,6250,6250,0
20230609,165900,6947649350,6250,6250,6250,6250,0
20230609,165800,6947649350,6250,6250,6250,6250,0
20230609,165700,6947649350,6250,6250,6250,6250,0
20230609,165600,6947649350,6250,6250,6250,6250,0
20230609,165500,6947649350,6250,6250,6250,6250,0
20230609,165400,6947649350,6250,6250,6250,6250,8254
20230609,165300,6947649350,6250,6250,6250,6250,0
20230609,165200,6947649350,6250,6250,6250,6250,0
20230609,165100,6947649350,6250,6250,6250,6250,0
20230609,165000,6947649350,6250,6250,6250,6250,0
20230609,164900,6947649350,6250,6250,6250,6250,0
20230609,164800,6947649350,6250,6250,6250,6250,0
20230609,164700,6947649350,6250,6250,6250,6250,0
20230609,164600,6947649350,6250,6250,6250,6250,0
20230609,164500,6947649350,6250,6250,6250,6250,0
20230609,164400,6947649350,6250,6250,6250,6250,0
20230609,164300,6947649350,6250,6250,6250,6250,0
20230609,164200,6947649350,6250,6250,6250,6250,0
20230609,164100,6947649350,6250,6250,6250,6250,0
20230609,164000,6947649350,6250,6250,6250,6250,0
20230609,163900,6947649350,6250,6250,6250,6250,0
20230609,163800,6947649350,6250,6250,6250,6250,0
20230609,163700,6947649350,6250,6250,6250,6250,0
20230609,163600,6947649350,6250,6250,6250,6250,0
20230609,163500,6947649350,6250,6250,6250,6250,0
20230609,163400,6947649350,6250,6250,6250,6250,0
20230609,163300,6947649350,6250,6250,6250,6250,0
20230609,163200,6947649350,6250,6250,6250,6250,0
20230609,163100,6947649350,6250,6250,6250,6250,0
20230609,163000,6947649350,6250,6250,6250,6250,0
20230609,162900,6947649350,6250,6250,6250,6250,0
20230609,162800,6947649350,6250,6250,6250,6250,0
20230609,162700,6947649350,6250,6250,6250,6250,0
20230609,162600,6947649350,6250,6250,6250,6250,0
20230609,162500,6947649350,6250,6250,6250,6250,0
20230609,162400,6947649350,6250,6250,6250,6250,8254
20230609,162300,6947649350,6250,6250,6250,6250,0
20230609,162200,6947649350,6250,6250,6250,6250,0
20230609,162100,6947649350,6250,6250,6250,6250,0
20230609,162000,6947649350,6250,6250,6250,6250,0
20230609,161900,6947649350,6250,6250,6250,6250,0
20230609,161800,6947649350,6250,6250,6250,6250,0
20230609,161700,6947649350,6250,6250,6250,6250,0
20230609,161600,6947649350,6250,6250,6250,6250,0
20230609,161500,6947649350,6250,6250,6250,6250,0
20230609,161400,6947649350,6250,6250,6250,6250,0
20230609,161300,6947649350,6250,6250,6250,6250,0
20230609,161200,6947649350,6250,6250,6250,6250,0
20230609,161100,6947649350,6250,6250,6250,6250,0
20230609,161000,6947649350,6250,6250,6250,6250,0
20230609,160900,6947649350,6250,6250,6250,6250,0
20230609,160800,6947649350,6250,6250,6250,6250,0
20230609,160700,6947649350,6250,6250,6250,6250,0
20230609,160600,6947649350,6250,6250,6250,6250,0
20230609,160500,6947649350,6250,6250,6250,6250,0
20230609,160400,6947649350,6250,6250,6250,6250,0
20230609,160300,6947649350,6250,6250,6250,6250,0
20230609,160200,6947649350,6250,6250,6250,6250,0
20230609,160100,6947649350,6250,6250,6250,6250,0
20230609,160000,6947649350,6250,6250,6250,6250,0
20230609,155900,6947649350,6250,6250,6250,6250,0
20230609,155800,6947649350,6250,6250,6250,6250,0
20230609,155700,6947649350,6250,6250,6250,6250,0
20230609,155600,6947649350,6250,6250,6250,6250,0
20230609,155500,6947649350,6250,6250,6250,6250,0
20230609,155400,6947649350,6250,6250,6250,6250,8254
20230609,155300,6947649350,6250,6250,6250,6250,0
20230609,155200,6947649350,6250,6250,6250,6250,0
20230609,155100,6947649350,6250,6250,6250,6250,0
20230609,155000,6947649350,6250,6250,6250,6250,0
20230609,154900,6947649350,6250,6250,6250,6250,0
20230609,154800,6947649350,6250,6250,6250,6250,0
20230609,154700,6947649350,6250,6250,6250,6250,0
20230609,154600,6947649350,6250,6250,6250,6250,0
20230609,154500,6947649350,6250,6250,6250,6250,0
20230609,154400,6947649350,6250,6250,6250,6250,0
20230609,154300,6947649350,6250,6250,6250,6250,0
20230609,154200,6947649350,6250,6250,6250,6250,0
20230609,154100,6947649350,6250,6250,6250,6250,0
20230609,154000,6947649350,6250,6250,6250,6250,0
20230609,153900,6947649350,6250,6250,6250,6250,0
20230609,153800,6947649350,6250,6250,6250,6250,0
20230609,153700,6947649350,6250,6250,6250,6250,0
20230609,153600,6947649350,6250,6250,6250,6250,0
20230609,153500,6947649350,6250,6250,6250,6250,0
20230609,153400,6947649350,6250,6250,6250,6250,0
20230609,153300,6947649350,6250,6250,6250,6250,0
20230609,153200,6947649350,6250,6250,6250,6250,0
20230609,153100,6947649350,6250,6250,6250,6250,0
20230609,153000,6947649350,6250,6250,6250,6250,8254
20230609,152900,6896061850,6250,6250,6250,6250,0
20230609,152800,6896061850,6250,6250,6250,6250,0
20230609,152700,6896061850,6250,6250,6250,6250,0
20230609,152600,6896061850,6250,6250,6250,6250,0
20230609,152500,6896061850,6250,6250,6250,6250,0
20230609,152400,6896061850,6250,6250,6250,6250,0
20230609,152300,6896061850,6250,6250,6250,6250,0
20230609,152200,6896061850,6250,6250,6250,6250,0
20230609,152100,6896061850,6250,6250,6250,6250,0
20230609,152000,6896061850,6250,6250,6250,6250,0
20230609,151900,6896061850,6250,6250,6250,6240,1287
20230609,151800,6888020900,6250,6250,6250,6250,790
20230609,151700,6883083400,6240,6250,6260,6240,1190
20230609,151600,6875645540,6250,6250,6250,6220,1283
20230609,151500,6867627510,6230,6250,6250,6220,3255
20230609,151400,6847341180,6250,6250,6260,6230,1909
20230609,151300,6835445750,6240,6240,6260,6230,522
20230609,151200,6832190150,6240,6240,6260,6240,272
20230609,151100,6830492850,6240,6240,6250,6220,6766
20230609,151000,6788265480,6240,6230,6250,6220,972
20230609,150900,6782208900,6230,6240,6240,6220,5555
20230609,150800,6747631760,6240,6250,6250,6220,10773
20230609,150700,6680470740,6240,6250,6260,6240,867
20230609,150600,6675051140,6250,6250,6260,6250,758
20230609,150500,6670307710,6250,6250,6260,6250,2644
20230609,150400,6653779770,6250,6250,6260,6240,3598
20230609,150300,6631292920,6250,6260,6260,6250,5258
20230609,150200,6598421840,6260,6270,6270,6250,1937
20230609,150100,6586302840,6260,6270,6270,6260,2157
20230609,150000,6572799780,6270,6260,6270,6260,845
20230609,145900,6567507230,6260,6270,6270,6260,2916
20230609,145800,6549250070,6260,6260,6270,6260,233
20230609,145700,6547790570,6260,6280,6280,6260,3797
20230609,145600,6523983430,6280,6270,6280,6270,203
20230609,145500,6522709340,6270,6260,6270,6260,16594
20230609,145400,6418668830,6270,6290,6290,6270,4066
20230609,145300,6393147700,6280,6280,6290,6280,249
20230609,145200,6391583970,6290,6280,6290,6280,522
20230609,145100,6388301270,6280,6280,6290,6280,484
20230609,145000,6385261290,6280,6290,6290,6280,311
20230609,144900,6383307900,6280,6280,6280,6280,1291
20230609,144800,6375200420,6280,6290,6290,6280,125
20230609,144700,6374414880,6280,6270,6290,6270,1265
20230609,144600,6366478550,6280,6280,6280,6270,866
20230609,144500,6361040080,6270,6270,6280,6260,920
20230609,144400,6355272070,6260,6260,6270,6260,138
20230609,144300,6354408180,6260,6270,6270,6260,5515
20230609,144200,6319881840,6260,6260,6270,6260,237
20230609,144100,6318397210,6270,6260,6270,6260,708
20230609,144000,6313958840,6260,6270,6270,6260,430
20230609,143900,6311265290,6270,6270,6270,6260,1588
20230609,143800,6301319210,6270,6260,6270,6260,1141
20230609,143700,6294166520,6260,6260,6270,6260,272
20230609,143600,6292461890,6270,6270,6270,6260,278
20230609,143500,6290720210,6270,6270,6270,6260,5486
20230609,143400,6256361340,6270,6270,6270,6270,167
20230609,143300,6255314250,6270,6270,6270,6270,2157
20230609,143200,6241789860,6280,6270,6280,6270,400
20230609,143100,6239281550,6280,6270,6280,6270,299
20230609,143000,6237406760,6270,6270,6270,6270,369
20230609,142900,6235093130,6270,6270,6280,6270,198
20230609,142800,6233851150,6280,6270,6280,6270,280
20230609,142700,6232095400,6270,6270,6280,6270,197
20230609,142600,6230859610,6270,6270,6280,6270,92
20230609,142500,6230282760,6270,6270,6270,6270,180
20230609,142400,6229154160,6270,6270,6280,6270,618
20230609,142300,6225278840,6270,6270,6280,6270,275
20230609,142200,6223554390,6270,6290,6290,6270,10560
20230609,142100,6157239520,6280,6280,6290,6280,609
20230609,142000,6153414980,6300,6280,6300,6280,1034
20230609,141900,6146912000,6300,6290,6300,6280,1121
20230609,141800,6139866360,6290,6280,6290,6280,1503
20230609,141700,6130413860,6280,6290,6290,6280,219
20230609,141600,6129038490,6290,6290,6290,6280,263
20230609,141500,6127386290,6280,6300,6300,6280,321
20230609,141400,6125367770,6290,6290,6310,6290,313
20230609,141300,6123396770,6290,6290,6300,6290,557
20230609,141200,6119893170,6290,6290,6310,6290,365
20230609,141100,6117597280,6290,6290,6290,6290,79
20230609,141000,6117100370,6290,6290,6310,6290,260
20230609,140900,6115462970,6300,6290,6310,6280,885
20230609,140800,6109889900,6290,6290,6290,6290,1284
20230609,140700,6101813540,6290,6290,6290,6290,137
20230609,140600,6100951810,6300,6290,6300,6290,1878
20230609,140500,6089124400,6290,6280,6290,6280,295
20230609,140400,6087270220,6280,6290,6290,6280,640
20230609,140300,6083250920,6290,6290,6290,6280,1026
20230609,140200,6076798740,6290,6280,6290,6280,811
20230609,140100,6071704540,6280,6290,6300,6280,1721
20230609,140000,6060879400,6290,6290,6290,6280,125
20230609,135900,6060093920,6290,6280,6290,6280,209
20230609,135800,6058780010,6280,6290,6290,6280,179
20230609,135700,6057655030,6280,6280,6290,6280,438
20230609,135600,6054901380,6300,6290,6300,6280,243
20230609,135500,6053373140,6280,6280,6290,6280,628
20230609,135400,6049424900,6280,6280,6290,6280,158
20230609,135300,6048432560,6290,6290,6290,6280,870
20230609,135200,6042960940,6280,6290,6290,6280,256
20230609,135100,6041351500,6290,6290,6290,6280,402
20230609,135000,6038823620,6280,6280,6290,6280,336
20230609,134900,6036711540,6290,6280,6290,6270,445
20230609,134800,6033916920,6270,6290,6290,6270,1631
20230609,134700,6023674110,6290,6280,6290,6280,601
20230609,134600,6019899820,6280,6290,6290,6280,1108
20230609,134500,6012931180,6300,6290,6300,6290,170
20230609,134400,6011861860,6290,6300,6300,6290,1088
20230609,134300,6005013930,6300,6300,6310,6290,1896
20230609,134200,5993069800,6300,6290,6300,6290,1034
20230609,134100,5986564790,6290,6300,6310,6290,1378
20230609,134000,5977882590,6300,6310,6310,6300,230
20230609,133900,5976432170,6300,6300,6300,6300,1638
20230609,133800,5966112770,6310,6300,6310,6300,374
20230609,133700,5963754270,6300,6290,6300,6290,6824
20230609,133600,5920763770,6290,6290,6290,6290,298
20230609,133500,5918889350,6280,6280,6290,6280,410
20230609,133400,5916314450,6280,6290,6290,6280,2892
20230609,133300,5898124690,6280,6290,6290,6280,187
20230609,133200,5896949830,6280,6280,6280,6280,80
20230609,133100,5896447430,6280,6280,6280,6270,185
20230609,133000,5895286310,6270,6270,6280,6270,506
20230609,132900,5892110050,6270,6270,6270,6270,119
20230609,132800,5891363920,6280,6270,6280,6260,1804
20230609,132700,5880052820,6270,6280,6280,6270,5628
20230609,132600,5844765160,6270,6270,6270,6270,338
20230609,132500,5842645900,6270,6280,6290,6270,307
20230609,132400,5840719230,6270,6270,6280,6270,1966
20230609,132300,5828387410,6270,6270,6270,6270,3069
20230609,132200,5809144780,6270,6270,6280,6270,400
20230609,132100,5806636520,6270,6270,6280,6270,83
20230609,132000,5806116100,6270,6280,6290,6270,3944
20230609,131900,5781348230,6290,6280,6290,6280,341
20230609,131800,5779206640,6280,6290,6290,6280,167
20230609,131700,5778157580,6290,6280,6290,6280,1662
20230609,131600,5767717010,6280,6280,6290,6280,670
20230609,131500,5763506320,6290,6290,6290,6280,352
20230609,131400,5761293610,6290,6290,6290,6280,255
20230609,131300,5759690350,6280,6290,6290,6280,2562
20230609,131200,5743576750,6290,6280,6290,6280,1812
20230609,131100,5732180070,6280,6280,6280,6280,2164
20230609,131000,5718590150,6280,6280,6280,6280,289
20230609,130900,5716775230,6280,6280,6290,6280,144
20230609,130800,5715870860,6280,6280,6280,6280,1548
20230609,130700,5706149420,6280,6280,6280,6280,2139
20230609,130600,5692716500,6280,6280,6280,6280,0
20230609,130500,5692716500,6280,6290,6290,6280,3004
20230609,130400,5673851360,6280,6280,6280,6280,291
20230609,130300,5672023880,6280,6280,6280,6280,289
20230609,130200,5670208960,6280,6270,6280,6270,1007
20230609,130100,5663885010,6270,6270,6280,6260,59057
20230609,130000,5293617530,6270,6260,6270,6260,953
20230609,125900,5287651440,6260,6270,6270,6260,1103
20230609,125800,5280746550,6260,6280,6280,6260,6113
20230609,125700,5242455900,6280,6270,6280,6270,534
20230609,125600,5239107690,6270,6280,6280,6270,2291
20230609,125500,5224731080,6280,6280,6280,6270,4214
20230609,125400,5198267960,6280,6280,6280,6270,1611
20230609,125300,5188150890,6280,6280,6290,6280,297
20230609,125200,5186283510,6290,6280,6290,6280,1005
20230609,125100,5179972080,6280,6280,6280,6280,452
20230609,125000,5177133520,6290,6290,6290,6290,23
20230609,124900,5176988850,6290,6290,6290,6280,874
20230609,124800,5171491790,6290,6270,6290,6270,1267
20230609,124700,5163542360,6270,6290,6300,6260,16825
20230609,124600,5058056610,6290,6300,6300,6290,1491
20230609,124500,5048678210,6300,6300,6300,6290,1011
20230609,124400,5042318910,6300,6290,6300,6290,941
20230609,124300,5036399980,6290,6300,6300,6290,136
20230609,124200,5035543430,6300,6290,6300,6290,490
20230609,124100,5032456840,6300,6300,6300,6290,568
20230609,124000,5028879170,6290,6290,6290,6280,1632
20230609,123900,5018628890,6280,6320,6320,6280,26653
20230609,123800,4850685670,6320,6310,6320,6310,461
20230609,123700,4847774600,6310,6320,6320,6310,174
20230609,123600,4846676610,6310,6330,6330,6310,1604
20230609,123500,4836555080,6330,6320,6330,6320,50
20230609,123400,4836238590,6310,6320,6320,6310,990
20230609,123300,4829981800,6320,6320,6330,6320,112
20230609,123200,4829273800,6330,6320,6330,6320,102
20230609,123100,4828628160,6320,6330,6330,6320,394
20230609,123000,4826136880,6330,6330,6330,6330,43
20230609,122900,4825864690,6310,6330,6330,6310,102
20230609,122800,4825219050,6330,6320,6330,6320,2031
20230609,122700,4812382830,6320,6310,6320,6310,427
20230609,122600,4809685400,6310,6320,6320,6310,450
20230609,122500,4806845250,6320,6320,6330,6320,1878
20230609,122400,4794975220,6330,6330,6330,6330,121
20230609,122300,4794209290,6330,6330,6330,6330,144
20230609,122200,4793297770,6320,6320,6320,6320,1
20230609,122100,4793291450,6330,6320,6330,6320,42
20230609,122000,4793025600,6320,6310,6320,6310,155
20230609,121900,4792046010,6310,6320,6320,6310,368
20230609,121800,4789723630,6320,6320,6320,6320,1331
20230609,121700,4781311710,6320,6310,6320,6310,205
20230609,121600,4780016130,6320,6310,6320,6310,100
20230609,121500,4779384240,6310,6310,6320,6310,1332
20230609,121400,4770978360,6310,6320,6320,6310,33
20230609,121300,4770769910,6320,6320,6320,6320,15
20230609,121200,4770675110,6310,6310,6310,6310,72
20230609,121100,4770220790,6310,6320,6320,6310,1211
20230609,121000,4762578280,6320,6310,6320,6300,761
20230609,120900,4757781350,6310,6300,6310,6300,552
20230609,120800,4754303090,6300,6320,6320,6300,265
20230609,120700,4752633570,6300,6320,6320,6300,209
20230609,120600,4751314200,6310,6320,6320,6310,329
20230609,120500,4749235210,6320,6300,6320,6300,316
20230609,120400,4747241280,6310,6310,6310,6310,2
20230609,120300,4747228660,6310,6310,6310,6310,1023
20230609,120200,4740773530,6320,6310,6320,6300,670
20230609,120100,4736545640,6310,6310,6310,6310,33
20230609,120000,4736337410,6310,6310,6320,6300,429
20230609,115900,4733629430,6300,6310,6310,6300,150
20230609,115800,4732684330,6310,6310,6320,6310,4523
20230609,115700,4704144150,6310,6310,6320,6310,726
20230609,115600,4699562970,6310,6300,6310,6300,2463
20230609,115500,4684045390,6300,6310,6310,6300,16
20230609,115400,4683944440,6310,6330,6330,6310,1242
20230609,115300,4676107320,6330,6310,6330,6310,3010
20230609,115200,4657114020,6310,6310,6310,6310,1
20230609,115100,4657107710,6340,6340,6340,6340,30
20230609,115000,4656917510,6340,6310,6340,6310,199
20230609,114900,4655657100,6330,6330,6330,6330,354
20230609,114800,4653416280,6330,6330,6330,6330,2
20230609,114700,4653403620,6310,6320,6330,6310,174
20230609,114600,4652303290,6320,6320,6320,6320,59
20230609,114500,4651930410,6320,6310,6320,6310,32
20230609,114400,4651728480,6310,6310,6310,6310,30
20230609,114300,4651539180,6320,6320,6320,6320,24
20230609,114200,4651387500,6320,6310,6320,6310,1172
20230609,114100,4643992170,6310,6330,6330,6310,5984
20230609,114000,4606217250,6320,6320,6320,6320,32
20230609,113900,4606015010,6320,6330,6330,6320,278
20230609,113800,4604255680,6310,6330,6330,6310,605
20230609,113700,4600431630,6330,6330,6330,6310,142
20230609,113600,4599532790,6330,6320,6330,6320,25
20230609,113500,4599374650,6320,6320,6320,6320,1555
20230609,113400,4589547050,6330,6330,6330,6330,310
20230609,113300,4587584750,6330,6330,6330,6320,453
20230609,113200,4584718260,6320,6330,6330,6320,124
20230609,113100,4583933350,6330,6320,6330,6320,60
20230609,113000,4583553650,6320,6320,6320,6320,32
20230609,112900,4583351410,6320,6320,6320,6320,29
20230609,112800,4583168130,6310,6310,6320,6310,616
20230609,112700,4579280400,6310,6330,6330,6310,29
20230609,112600,4579097110,6330,6340,6340,6310,5596
20230609,112500,4543772710,6340,6340,6340,6320,270
20230609,112400,4542060950,6340,6340,6340,6340,9
20230609,112300,4542003890,6320,6310,6340,6310,499
20230609,112200,4538849790,6310,6330,6330,6300,1168
20230609,112100,4531484580,6350,6340,6350,6310,1747
20230609,112000,4520452110,6310,6340,6340,6310,2999
20230609,111900,4501438510,6340,6340,6340,6300,9962
20230609,111800,4438600790,6340,6340,6340,6340,4
20230609,111700,4438575430,6350,6350,6350,6350,78
20230609,111600,4438080130,6360,6350,6360,6340,92
20230609,111500,4437495890,6340,6330,6360,6330,1040
20230609,111400,4430892450,6330,6340,6340,6330,1150
20230609,111300,4423606770,6330,6330,6340,6330,426
20230609,111200,4420906250,6330,6330,6340,6330,221
20230609,111100,4419507010,6330,6350,6350,6330,267
20230609,111000,4417814300,6350,6330,6350,6330,138
20230609,110900,4416939390,6330,6350,6350,6330,567
20230609,110800,4413346280,6350,6350,6350,6320,5631
20230609,110700,4377696470,6340,6350,6350,6340,277
20230609,110600,4375937740,6350,6340,6350,6330,836
20230609,110500,4370643290,6330,6360,6360,6330,8543
20230609,110400,4316402760,6360,6350,6360,6350,604
20230609,110300,4312564340,6350,6360,6360,6340,1702
20230609,110200,4301748650,6360,6360,6360,6360,40
20230609,110100,4301494250,6360,6370,6370,6360,19898
20230609,110000,4174934750,6380,6380,6380,6370,246
20230609,105900,4173365490,6380,6380,6380,6380,430
20230609,105800,4170622090,6390,6370,6390,6370,226
20230609,105700,4169178950,6370,6370,6370,6360,1190
20230609,105600,4161598740,6370,6370,6370,6360,3081
20230609,105500,4141992850,6370,6370,6390,6370,427
20230609,105400,4139268540,6370,6370,6390,6370,1491
20230609,105300,4129765330,6380,6380,6380,6360,818
20230609,105200,4124552470,6380,6380,6380,6370,225
20230609,105100,4123117040,6380,6370,6380,6370,1121
20230609,105000,4115968890,6380,6380,6380,6380,489
20230609,104900,4112849070,6370,6380,6380,6370,1444
20230609,104800,4103646420,6390,6380,6390,6370,426
20230609,104700,4100926570,6380,6380,6380,6370,334
20230609,104600,4098796450,6380,6380,6380,6380,2841
20230609,104500,4080670870,6390,6390,6390,6380,2449
20230609,104400,4065023500,6380,6380,6390,6380,1156
20230609,104300,4057645070,6380,6380,6390,6380,2596
20230609,104200,4041076850,6380,6370,6380,6370,4306
20230609,104100,4013613920,6370,6370,6370,6360,2300
20230609,104000,3998965100,6370,6390,6400,6370,3325
20230609,103900,3977741040,6400,6390,6400,6390,428
20230609,103800,3975003650,6390,6390,6400,6380,583
20230609,103700,3971276140,6390,6390,6390,6380,771
20230609,103600,3966352550,6400,6360,6400,6360,348
20230609,103500,3964136910,6360,6370,6370,6360,4826
20230609,103400,3933443500,6370,6400,6400,6370,8664
20230609,103300,3878059780,6410,6400,6410,6400,6826
20230609,103200,3834361220,6400,6420,6420,6400,2759
20230609,103100,3816697970,6420,6420,6420,6410,803
20230609,103000,3811543110,6420,6410,6420,6400,995
20230609,102900,3805164190,6410,6410,6410,6400,729
20230609,102800,3800492810,6410,6400,6410,6400,703
20230609,102700,3795992610,6400,6400,6410,6400,1348
20230609,102600,3787361070,6410,6410,6420,6390,3978
20230609,102500,3761857510,6410,6420,6420,6410,1681
20230609,102400,3751072200,6420,6420,6420,6410,6412
20230609,102300,3709915000,6420,6420,6420,6400,21014
20230609,102200,3575090680,6420,6400,6420,6390,26056
20230609,102100,3408230450,6390,6380,6390,6380,4013
20230609,102000,3382590630,6380,6370,6380,6370,5519
20230609,101900,3347381410,6380,6370,6380,6370,3897
20230609,101800,3322533970,6380,6390,6390,6380,9554
20230609,101700,3261548650,6390,6380,6390,6380,11087
20230609,101600,3190705480,6380,6380,6390,6370,2655
20230609,101500,3173767960,6380,6360,6380,6360,14970
20230609,101400,3078325480,6360,6360,6370,6360,2089
20230609,101300,3065037240,6360,6360,6370,6350,2014
20230609,101200,3052225950,6360,6370,6370,6350,2236
20230609,101100,3038007830,6360,6350,6360,6350,3363
20230609,101000,3016623090,6350,6350,6350,6340,450
20230609,100900,3013765690,6350,6350,6360,6340,2806
20230609,100800,2995931960,6350,6330,6350,6310,4611
20230609,100700,2966764470,6310,6350,6350,6300,1879
20230609,100600,2954893830,6300,6340,6350,6300,5261
20230609,100500,2921685610,6350,6330,6350,6330,604
20230609,100400,2917855620,6330,6320,6350,6310,3583
20230609,100300,2895127600,6350,6350,6360,6310,4860
20230609,100200,2864355350,6350,6370,6370,6350,2275
20230609,100100,2849891760,6360,6370,6370,6360,1219
20230609,100000,2842128310,6370,6370,6380,6360,6281
20230609,095900,2802122740,6370,6350,6370,6350,10614
20230609,095800,2734658730,6350,6340,6350,6330,2456
20230609,095700,2719086340,6340,6320,6340,6320,305
20230609,095600,2717155490,6320,6330,6330,6320,9899
20230609,095500,2654571710,6330,6330,6340,6320,3290
20230609,095400,2633747440,6340,6340,6340,6330,552
20230609,095300,2630247780,6340,6340,6340,6330,506
20230609,095200,2627040050,6330,6350,6350,6330,907
20230609,095100,2621289710,6350,6340,6350,6330,2941
20230609,095000,2602642400,6330,6330,6360,6330,757
20230609,094900,2597838960,6360,6360,6360,6340,10083
20230609,094800,2533865530,6360,6370,6370,6350,15603
20230609,094700,2434777490,6360,6350,6360,6330,8151
20230609,094600,2382975690,6360,6350,6370,6330,29883
20230609,094500,2192855640,6350,6340,6350,6330,671
20230609,094400,2188600090,6340,6340,6340,6330,1947
20230609,094300,2176263110,6330,6350,6360,6330,9378
20230609,094200,2116728720,6350,6340,6350,6340,3941
20230609,094100,2091740100,6340,6350,6350,6320,2122
20230609,094000,2078293120,6340,6330,6350,6330,20872
20230609,093900,1945883320,6320,6320,6330,6310,3404
20230609,093800,1924366660,6320,6340,6340,6320,6114
20230609,093700,1885657410,6340,6320,6340,6320,13338
20230609,093600,1801224490,6330,6320,6330,6320,1939
20230609,093500,1788967410,6330,6320,6330,6310,2459
20230609,093400,1773431930,6320,6320,6330,6310,3353
20230609,093300,1752238910,6330,6330,6330,6320,1971
20230609,093200,1739763580,6330,6330,6340,6310,6507
20230609,093100,1698570460,6330,6320,6340,6320,5387
20230609,093000,1664479830,6330,6300,6340,6300,11301
20230609,092900,1593073670,6290,6320,6320,6290,1496
20230609,092800,1583642480,6310,6330,6330,6300,8304
20230609,092700,1531215410,6330,6310,6330,6310,3729
20230609,092600,1507646260,6310,6320,6320,6310,1421
20230609,092500,1498668600,6320,6280,6320,6280,13476
20230609,092400,1413765200,6280,6300,6300,6280,459
20230609,092300,1410878440,6300,6310,6320,6280,13338
20230609,092200,1326810380,6310,6310,6310,6280,14454
20230609,092100,1235768010,6310,6320,6320,6300,8815
20230609,092000,1180184560,6330,6330,6330,6320,778
20230609,091900,1175260520,6330,6290,6340,6290,15989
20230609,091800,1074011340,6310,6310,6320,6290,7932
20230609,091700,1024012390,6310,6310,6320,6300,2848
20230609,091600,1006061690,6320,6310,6320,6300,9403
20230609,091500,946719540,6310,6310,6330,6300,10993
20230609,091400,877255860,6310,6290,6320,6290,21550
20230609,091300,741448730,6290,6300,6300,6290,5650
20230609,091200,705881130,6310,6300,6310,6290,9188
20230609,091100,648001620,6300,6280,6310,6270,12396
20230609,091000,570018400,6270,6260,6280,6260,4848
20230609,090900,539645460,6250,6260,6260,6250,2506
20230609,090800,523975650,6260,6250,6260,6240,5268
20230609,090700,491044640,6240,6240,6260,6230,10204
20230609,090600,427359250,6240,6230,6250,6230,3845
20230609,090500,403356300,6240,6240,6250,6200,7666
20230609,090400,355602780,6240,6190,6250,6180,14626
20230609,090300,264727540,6190,6210,6220,6180,1994
20230609,090200,252370000,6210,6190,6230,6190,13687
20230609,090100,167394350,6190,6170,6190,6160,3657
20230609,090000,144834580,6160,6170,6200,6160,23475