KissMeData/033230/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194300,180587697455,5030,5030,5030,5030,197513
20230620,194200,180587697455,5030,5030,5030,5030,0
20230620,194100,180587697455,5030,5030,5030,5030,0
20230620,194000,180587697455,5030,5030,5030,5030,0
20230620,193900,180587697455,5030,5030,5030,5030,0
20230620,193800,180587697455,5030,5030,5030,5030,0
20230620,193700,180587697455,5030,5030,5030,5030,0
20230620,193600,180587697455,5030,5030,5030,5030,0
20230620,193500,180587697455,5030,5030,5030,5030,0
20230620,193400,180587697455,5030,5030,5030,5030,0
20230620,193300,180587697455,5030,5030,5030,5030,0
20230620,193200,180587697455,5030,5030,5030,5030,0
20230620,193100,180587697455,5030,5030,5030,5030,0
20230620,193000,180587697455,5030,5030,5030,5030,0
20230620,192900,180587697455,5030,5030,5030,5030,0
20230620,192800,180587697455,5030,5030,5030,5030,0
20230620,192700,180587697455,5030,5030,5030,5030,0
20230620,192600,180587697455,5030,5030,5030,5030,0
20230620,192500,180587697455,5030,5030,5030,5030,0
20230620,192400,180587697455,5030,5030,5030,5030,0
20230620,192300,180587697455,5030,5030,5030,5030,0
20230620,192200,180587697455,5030,5030,5030,5030,0
20230620,192100,180587697455,5030,5030,5030,5030,0
20230620,192000,180587697455,5030,5030,5030,5030,0
20230620,191900,180587697455,5030,5030,5030,5030,0
20230620,191800,180587697455,5030,5030,5030,5030,0
20230620,191700,180587697455,5030,5030,5030,5030,0
20230620,191600,180587697455,5030,5030,5030,5030,0
20230620,191500,180587697455,5030,5030,5030,5030,0
20230620,191400,180587697455,5030,5030,5030,5030,0
20230620,191300,180587697455,5030,5030,5030,5030,197513
20230620,191200,180587697455,5030,5030,5030,5030,0
20230620,191100,180587697455,5030,5030,5030,5030,0
20230620,191000,180587697455,5030,5030,5030,5030,0
20230620,190900,180587697455,5030,5030,5030,5030,0
20230620,190800,180587697455,5030,5030,5030,5030,0
20230620,190700,180587697455,5030,5030,5030,5030,0
20230620,190600,180587697455,5030,5030,5030,5030,0
20230620,190500,180587697455,5030,5030,5030,5030,0
20230620,190400,180587697455,5030,5030,5030,5030,0
20230620,190300,180587697455,5030,5030,5030,5030,0
20230620,190200,180587697455,5030,5030,5030,5030,0
20230620,190100,180587697455,5030,5030,5030,5030,0
20230620,190000,180587697455,5030,5030,5030,5030,0
20230620,185900,180587697455,5030,5030,5030,5030,0
20230620,185800,180587697455,5030,5030,5030,5030,0
20230620,185700,180587697455,5030,5030,5030,5030,0
20230620,185600,180587697455,5030,5030,5030,5030,0
20230620,185500,180587697455,5030,5030,5030,5030,0
20230620,185400,180587697455,5030,5030,5030,5030,0
20230620,185300,180587697455,5030,5030,5030,5030,0
20230620,185200,180587697455,5030,5030,5030,5030,0
20230620,185100,180587697455,5030,5030,5030,5030,0
20230620,185000,180587697455,5030,5030,5030,5030,0
20230620,184900,180587697455,5030,5030,5030,5030,0
20230620,184800,180587697455,5030,5030,5030,5030,0
20230620,184700,180587697455,5030,5030,5030,5030,0
20230620,184600,180587697455,5030,5030,5030,5030,0
20230620,184500,180587697455,5030,5030,5030,5030,0
20230620,184400,180587697455,5030,5030,5030,5030,0
20230620,184300,180587697455,5030,5030,5030,5030,197513
20230620,184200,180587697455,5030,5030,5030,5030,0
20230620,184100,180587697455,5030,5030,5030,5030,0
20230620,184000,180587697455,5030,5030,5030,5030,0
20230620,183900,180587697455,5030,5030,5030,5030,0
20230620,183800,180587697455,5030,5030,5030,5030,0
20230620,183700,180587697455,5030,5030,5030,5030,0
20230620,183600,180587697455,5030,5030,5030,5030,0
20230620,183500,180587697455,5030,5030,5030,5030,0
20230620,183400,180587697455,5030,5030,5030,5030,0
20230620,183300,180587697455,5030,5030,5030,5030,0
20230620,183200,180587697455,5030,5030,5030,5030,0
20230620,183100,180587697455,5030,5030,5030,5030,0
20230620,183000,180587697455,5030,5030,5030,5030,0
20230620,182900,180587697455,5030,5030,5030,5030,0
20230620,182800,180587697455,5030,5030,5030,5030,0
20230620,182700,180587697455,5030,5030,5030,5030,0
20230620,182600,180587697455,5030,5030,5030,5030,0
20230620,182500,180587697455,5030,5030,5030,5030,0
20230620,182400,180587697455,5030,5030,5030,5030,0
20230620,182300,180587697455,5030,5030,5030,5030,0
20230620,182200,180587697455,5030,5030,5030,5030,0
20230620,182100,180587697455,5030,5030,5030,5030,0
20230620,182000,180587697455,5030,5030,5030,5030,0
20230620,181900,180587697455,5030,5030,5030,5030,0
20230620,181800,180587697455,5030,5030,5030,5030,0
20230620,181700,180587697455,5030,5030,5030,5030,0
20230620,181600,180587697455,5030,5030,5030,5030,0
20230620,181500,180587697455,5030,5030,5030,5030,0
20230620,181400,180587697455,5030,5030,5030,5030,0
20230620,181300,180587697455,5030,5030,5030,5030,197513
20230620,181200,180587697455,5030,5030,5030,5030,0
20230620,181100,180587697455,5030,5030,5030,5030,0
20230620,181000,180587697455,5030,5030,5030,5030,0
20230620,180900,180587697455,5030,5030,5030,5030,0
20230620,180800,180587697455,5030,5030,5030,5030,0
20230620,180700,180587697455,5030,5030,5030,5030,0
20230620,180600,180587697455,5030,5030,5030,5030,0
20230620,180500,180587697455,5030,5030,5030,5030,0
20230620,180400,180587697455,5030,5030,5030,5030,0
20230620,180300,180587697455,5030,5030,5030,5030,0
20230620,180200,180587697455,5030,5030,5030,5030,0
20230620,180100,180587697455,5030,5030,5030,5030,0
20230620,180000,180587697455,5030,5030,5030,5030,0
20230620,175900,180587697455,5030,5030,5030,5030,0
20230620,175800,180587697455,5030,5030,5030,5030,0
20230620,175700,180587697455,5030,5030,5030,5030,0
20230620,175600,180587697455,5030,5030,5030,5030,0
20230620,175500,180587697455,5030,5030,5030,5030,0
20230620,175400,180587697455,5030,5030,5030,5030,0
20230620,175300,180587697455,5030,5030,5030,5030,0
20230620,175200,180587697455,5030,5030,5030,5030,0
20230620,175100,180587697455,5030,5030,5030,5030,0
20230620,175000,180587697455,5030,5030,5030,5030,0
20230620,174900,180587697455,5030,5030,5030,5030,0
20230620,174800,180587697455,5030,5030,5030,5030,0
20230620,174700,180587697455,5030,5030,5030,5030,0
20230620,174600,180587697455,5030,5030,5030,5030,0
20230620,174500,180587697455,5030,5030,5030,5030,0
20230620,174400,180587697455,5030,5030,5030,5030,0
20230620,174300,180587697455,5030,5030,5030,5030,197513
20230620,174200,180587697455,5030,5030,5030,5030,0
20230620,174100,180587697455,5030,5030,5030,5030,0
20230620,174000,180587697455,5030,5030,5030,5030,0
20230620,173900,180587697455,5030,5030,5030,5030,0
20230620,173800,180587697455,5030,5030,5030,5030,0
20230620,173700,180587697455,5030,5030,5030,5030,0
20230620,173600,180587697455,5030,5030,5030,5030,0
20230620,173500,180587697455,5030,5030,5030,5030,0
20230620,173400,180587697455,5030,5030,5030,5030,0
20230620,173300,180587697455,5030,5030,5030,5030,0
20230620,173200,180587697455,5030,5030,5030,5030,0
20230620,173100,180587697455,5030,5030,5030,5030,0
20230620,173000,180587697455,5030,5030,5030,5030,0
20230620,172900,180587697455,5030,5030,5030,5030,0
20230620,172800,180587697455,5030,5030,5030,5030,0
20230620,172700,180587697455,5030,5030,5030,5030,0
20230620,172600,180587697455,5030,5030,5030,5030,0
20230620,172500,180587697455,5030,5030,5030,5030,0
20230620,172400,180587697455,5030,5030,5030,5030,0
20230620,172300,180587697455,5030,5030,5030,5030,0
20230620,172200,180587697455,5030,5030,5030,5030,0
20230620,172100,180587697455,5030,5030,5030,5030,0
20230620,172000,180587697455,5030,5030,5030,5030,0
20230620,171900,180587697455,5030,5030,5030,5030,0
20230620,171800,180587697455,5030,5030,5030,5030,0
20230620,171700,180587697455,5030,5030,5030,5030,0
20230620,171600,180587697455,5030,5030,5030,5030,0
20230620,171500,180587697455,5030,5030,5030,5030,0
20230620,171400,180587697455,5030,5030,5030,5030,0
20230620,171300,180587697455,5030,5030,5030,5030,197513
20230620,171200,180587697455,5030,5030,5030,5030,0
20230620,171100,180587697455,5030,5030,5030,5030,0
20230620,171000,180587697455,5030,5030,5030,5030,0
20230620,170900,180587697455,5030,5030,5030,5030,0
20230620,170800,180587697455,5030,5030,5030,5030,0
20230620,170700,180587697455,5030,5030,5030,5030,0
20230620,170600,180587697455,5030,5030,5030,5030,0
20230620,170500,180587697455,5030,5030,5030,5030,0
20230620,170400,180587697455,5030,5030,5030,5030,0
20230620,170300,180587697455,5030,5030,5030,5030,0
20230620,170200,180587697455,5030,5030,5030,5030,0
20230620,170100,180587697455,5030,5030,5030,5030,0
20230620,170000,180587697455,5030,5030,5030,5030,0
20230620,165900,180587697455,5030,5030,5030,5030,0
20230620,165800,180587697455,5030,5030,5030,5030,0
20230620,165700,180587697455,5030,5030,5030,5030,0
20230620,165600,180587697455,5030,5030,5030,5030,0
20230620,165500,180587697455,5030,5030,5030,5030,0
20230620,165400,180587697455,5030,5030,5030,5030,0
20230620,165300,180587697455,5030,5030,5030,5030,0
20230620,165200,180587697455,5030,5030,5030,5030,0
20230620,165100,180587697455,5030,5030,5030,5030,0
20230620,165000,180587697455,5030,5030,5030,5030,0
20230620,164900,180587697455,5030,5030,5030,5030,0
20230620,164800,180587697455,5030,5030,5030,5030,0
20230620,164700,180587697455,5030,5030,5030,5030,0
20230620,164600,180587697455,5030,5030,5030,5030,0
20230620,164500,180587697455,5030,5030,5030,5030,0
20230620,164400,180587697455,5030,5030,5030,5030,0
20230620,164300,180587697455,5030,5030,5030,5030,197513
20230620,164200,180587697455,5030,5030,5030,5030,0
20230620,164100,180587697455,5030,5030,5030,5030,0
20230620,164000,180587697455,5030,5030,5030,5030,0
20230620,163900,180587697455,5030,5030,5030,5030,0
20230620,163800,180587697455,5030,5030,5030,5030,0
20230620,163700,180587697455,5030,5030,5030,5030,0
20230620,163600,180587697455,5030,5030,5030,5030,0
20230620,163500,180587697455,5030,5030,5030,5030,0
20230620,163400,180587697455,5030,5030,5030,5030,0
20230620,163300,180587697455,5030,5030,5030,5030,0
20230620,163200,180587697455,5030,5030,5030,5030,0
20230620,163100,180587697455,5030,5030,5030,5030,0
20230620,163000,180587697455,5030,5030,5030,5030,0
20230620,162900,180587697455,5030,5030,5030,5030,0
20230620,162800,180587697455,5030,5030,5030,5030,0
20230620,162700,180587697455,5030,5030,5030,5030,0
20230620,162600,180587697455,5030,5030,5030,5030,0
20230620,162500,180587697455,5030,5030,5030,5030,0
20230620,162400,180587697455,5030,5030,5030,5030,0
20230620,162300,180587697455,5030,5030,5030,5030,0
20230620,162200,180587697455,5030,5030,5030,5030,0
20230620,162100,180587697455,5030,5030,5030,5030,0
20230620,162000,180587697455,5030,5030,5030,5030,0
20230620,161900,180587697455,5030,5030,5030,5030,0
20230620,161800,180587697455,5030,5030,5030,5030,0
20230620,161700,180587697455,5030,5030,5030,5030,0
20230620,161600,180587697455,5030,5030,5030,5030,0
20230620,161500,180587697455,5030,5030,5030,5030,0
20230620,161400,180587697455,5030,5030,5030,5030,0
20230620,161300,180587697455,5030,5030,5030,5030,197513
20230620,161200,180587697455,5030,5030,5030,5030,0
20230620,161100,180587697455,5030,5030,5030,5030,0
20230620,161000,180587697455,5030,5030,5030,5030,0
20230620,160900,180587697455,5030,5030,5030,5030,0
20230620,160800,180587697455,5030,5030,5030,5030,0
20230620,160700,180587697455,5030,5030,5030,5030,0
20230620,160600,180587697455,5030,5030,5030,5030,0
20230620,160500,180587697455,5030,5030,5030,5030,0
20230620,160400,180587697455,5030,5030,5030,5030,0
20230620,160300,180587697455,5030,5030,5030,5030,0
20230620,160200,180587697455,5030,5030,5030,5030,0
20230620,160100,180587697455,5030,5030,5030,5030,0
20230620,160000,180587697455,5030,5030,5030,5030,0
20230620,155900,180587697455,5030,5030,5030,5030,0
20230620,155800,180587697455,5030,5030,5030,5030,0
20230620,155700,180587697455,5030,5030,5030,5030,0
20230620,155600,180587697455,5030,5030,5030,5030,0
20230620,155500,180587697455,5030,5030,5030,5030,0
20230620,155400,180587697455,5030,5030,5030,5030,0
20230620,155300,180587697455,5030,5030,5030,5030,0
20230620,155200,180587697455,5030,5030,5030,5030,0
20230620,155100,180587697455,5030,5030,5030,5030,0
20230620,155000,180587697455,5030,5030,5030,5030,0
20230620,154900,180587697455,5030,5030,5030,5030,0
20230620,154800,180587697455,5030,5030,5030,5030,0
20230620,154700,180587697455,5030,5030,5030,5030,0
20230620,154600,180587697455,5030,5030,5030,5030,0
20230620,154500,180587697455,5030,5030,5030,5030,0
20230620,154400,180587697455,5030,5030,5030,5030,0
20230620,154300,180587697455,5030,5030,5030,5030,197513
20230620,154200,180587697455,5030,5030,5030,5030,0
20230620,154100,180587697455,5030,5030,5030,5030,0
20230620,154000,180587697455,5030,5030,5030,5030,0
20230620,153900,180587697455,5030,5030,5030,5030,0
20230620,153800,180587697455,5030,5030,5030,5030,0
20230620,153700,180587697455,5030,5030,5030,5030,0
20230620,153600,180587697455,5030,5030,5030,5030,0
20230620,153500,180587697455,5030,5030,5030,5030,0
20230620,153400,180587697455,5030,5030,5030,5030,0
20230620,153300,180587697455,5030,5030,5030,5030,0
20230620,153200,180587697455,5030,5030,5030,5030,0
20230620,153100,180587697455,5030,5030,5030,5030,0
20230620,153000,180587697455,5030,5030,5030,5030,197513
20230620,152900,179594207065,4980,4980,4980,4980,0
20230620,152800,179594207065,4980,4980,4980,4980,0
20230620,152700,179594207065,4980,4980,4980,4980,0
20230620,152600,179594207065,4980,4980,4980,4980,0
20230620,152500,179594207065,4980,4980,4980,4980,0
20230620,152400,179594207065,4980,4980,4980,4980,0
20230620,152300,179594207065,4980,4980,4980,4980,0
20230620,152200,179594207065,4980,4980,4980,4980,0
20230620,152100,179594207065,4980,4980,4980,4980,0
20230620,152000,179594207065,4980,4980,4980,4980,0
20230620,151900,179594207065,4980,4970,5010,4965,62870
20230620,151800,179280081540,4965,4990,4995,4965,33918
20230620,151700,179110994615,4990,4990,4995,4980,12973
20230620,151600,179046296580,4995,4985,5000,4980,21657
20230620,151500,178938230325,4985,4980,4990,4980,8647
20230620,151400,178895125085,4980,4985,4995,4980,17207
20230620,151300,178809278440,4990,4975,5000,4975,18716
20230620,151200,178715945765,4980,4975,4980,4970,13046
20230620,151100,178651035870,4975,4970,4980,4965,14452
20230620,151000,178579169415,4975,4955,4980,4950,16526
20230620,150900,178497104235,4960,4955,4985,4945,18443
20230620,150800,178405676880,4950,5000,5000,4950,45354
20230620,150700,178180377360,5000,5010,5010,4990,5483
20230620,150600,178152959560,5010,5000,5020,4995,18901
20230620,150500,178058316185,5000,4985,5000,4980,33837
20230620,150400,177889447865,4985,4990,4990,4985,7911
20230620,150300,177849991660,4990,4990,4995,4980,9721
20230620,150200,177801512685,4990,4995,5010,4990,10720
20230620,150100,177747952105,4995,5000,5020,4985,32364
20230620,150000,177586216370,5010,5010,5030,5000,15384
20230620,145900,177509065000,5010,5020,5030,5000,25724
20230620,145800,177380169170,5020,5010,5030,5010,23713
20230620,145700,177261075480,5010,5010,5040,5010,22524
20230620,145600,177147959370,5010,5020,5020,5010,18667
20230620,145500,177054298140,5020,5000,5050,4995,81418
20230620,145400,176645226940,5000,5000,5010,4995,18698
20230620,145300,176551677195,5000,5000,5010,4985,24100
20230620,145200,176431240585,5000,4980,5000,4970,24022
20230620,145100,176311396970,4980,4980,4985,4975,14138
20230620,145000,176241011555,4985,4975,4985,4970,21699
20230620,144900,176133008725,4975,4955,4980,4950,19916
20230620,144800,176034163000,4955,4945,4955,4935,12313
20230620,144700,175973264905,4940,4935,4940,4925,13803
20230620,144600,175905214340,4930,4925,4945,4925,6011
20230620,144500,175875560230,4930,4925,4935,4920,6103
20230620,144400,175845500295,4925,4940,4955,4925,15545
20230620,144300,175768752955,4940,4935,4940,4930,6177
20230620,144200,175738255875,4935,4935,4935,4920,14236
20230620,144100,175668079525,4925,4925,4935,4920,14638
20230620,144000,175595945920,4920,4930,4940,4920,15633
20230620,143900,175518932600,4925,4930,4935,4920,10969
20230620,143800,175464884785,4930,4930,4940,4920,8660
20230620,143700,175422228360,4930,4940,4945,4920,8863
20230620,143600,175378583190,4940,4915,4955,4915,26902
20230620,143500,175245827390,4915,4950,4965,4910,36553
20230620,143400,175065566625,4950,4950,4970,4940,22598
20230620,143300,174953612810,4950,4960,4965,4950,8777
20230620,143200,174910099780,4960,4945,4965,4935,37382
20230620,143100,174725075305,4950,4935,4955,4925,24606
20230620,143000,174603510960,4935,4970,4970,4930,38338
20230620,142900,174413701660,4970,4985,4985,4965,21765
20230620,142800,174305440840,4980,5000,5000,4970,49514
20230620,142700,174058671915,5010,5010,5020,4995,21198
20230620,142600,173952644620,5010,5010,5030,5000,47266
20230620,142500,173715950330,5010,5040,5040,5010,38272
20230620,142400,173523430040,5040,5010,5050,5010,35279
20230620,142300,173346084710,5020,5040,5060,5010,104567
20230620,142200,172819010530,5040,4990,5050,4985,115289
20230620,142100,172240212525,4990,4965,5000,4965,95917
20230620,142000,171761564090,4965,4965,4975,4960,10558
20230620,141900,171709106360,4965,4980,4985,4950,30027
20230620,141800,171559856170,4980,4965,4985,4960,34462
20230620,141700,171388468590,4960,4940,4975,4940,77241
20230620,141600,171005166945,4940,4925,4945,4925,12637
20230620,141500,170942799285,4925,4915,4930,4915,5494
20230620,141400,170915785450,4910,4925,4930,4910,10641
20230620,141300,170863382910,4925,4910,4925,4900,16083
20230620,141200,170784414715,4910,4915,4920,4910,5059
20230620,141100,170759556505,4915,4915,4925,4915,3383
20230620,141000,170742913405,4915,4920,4920,4915,12353
20230620,140900,170682163155,4920,4920,4930,4915,6604
20230620,140800,170649642055,4920,4905,4920,4890,17906
20230620,140700,170561870490,4890,4925,4930,4890,46075
20230620,140600,170335728950,4930,4935,4940,4920,18554
20230620,140500,170244347715,4935,4930,4945,4925,8965
20230620,140400,170200100285,4935,4945,4945,4930,6086
20230620,140300,170170040275,4940,4945,4950,4940,12462
20230620,140200,170108417035,4945,4925,4945,4925,15093
20230620,140100,170033949465,4925,4925,4935,4925,12141
20230620,140000,169974098995,4925,4925,4930,4925,7022
20230620,135900,169939504545,4930,4935,4940,4925,23650
20230620,135800,169822845830,4940,4930,4940,4925,28007
20230620,135700,169684705815,4935,4935,4945,4930,44279
20230620,135600,169466100590,4940,4925,4945,4925,60852
20230620,135500,169165690915,4925,4915,4935,4910,34772
20230620,135400,168994381060,4915,4910,4920,4905,13096
20230620,135300,168930037995,4910,4905,4910,4895,28209
20230620,135200,168791679345,4905,4915,4920,4900,23100
20230620,135100,168678235920,4915,4900,4915,4895,11130
20230620,135000,168623692090,4900,4905,4910,4900,12288
20230620,134900,168563449455,4905,4905,4920,4905,31751
20230620,134800,168407508305,4910,4900,4910,4890,27565
20230620,134700,168272442315,4900,4880,4910,4870,44080
20230620,134600,168056570430,4885,4870,4885,4860,15078
20230620,134500,167983126835,4875,4870,4885,4855,15351
20230620,134400,167908338005,4880,4865,4880,4845,27575
20230620,134300,167774412875,4855,4875,4875,4855,10674
20230620,134200,167722501590,4865,4855,4880,4850,25488
20230620,134100,167598579190,4855,4880,4880,4855,9866
20230620,134000,167550606930,4880,4870,4880,4865,5459
20230620,133900,167523979020,4865,4875,4880,4865,5849
20230620,133800,167495469110,4875,4870,4880,4865,5871
20230620,133700,167466885900,4870,4880,4880,4865,10263
20230620,133600,167416886195,4880,4885,4890,4875,21889
20230620,133500,167310056090,4890,4870,4890,4850,43504
20230620,133400,167098251115,4870,4860,4870,4855,6994
20230620,133300,167064224920,4860,4850,4875,4840,38106
20230620,133200,166879314865,4855,4880,4880,4855,26742
20230620,133100,166749090885,4875,4870,4890,4870,54897
20230620,133000,166481217870,4870,4855,4870,4850,19160
20230620,132900,166388074615,4855,4850,4865,4845,23247
20230620,132800,166275236160,4850,4850,4860,4830,37332
20230620,132700,166094463690,4835,4850,4860,4835,31409
20230620,132600,165942220785,4855,4850,4860,4840,47860
20230620,132500,165710021125,4840,4860,4865,4835,70703
20230620,132400,165367087300,4860,4845,4870,4810,107342
20230620,132300,164847578225,4850,4900,4905,4840,138038
20230620,132200,164175568775,4905,4905,4935,4900,37723
20230620,132100,163990133665,4905,4900,4910,4895,10315
20230620,132000,163939574745,4895,4915,4915,4895,33804
20230620,131900,163773868725,4910,4915,4915,4905,16527
20230620,131800,163692779560,4915,4910,4915,4900,10548
20230620,131700,163641034535,4905,4915,4915,4900,8971
20230620,131600,163597020230,4910,4915,4925,4895,49788
20230620,131500,163352931335,4925,4930,4935,4915,5750
20230620,131400,163324621220,4930,4925,4930,4910,11717
20230620,131300,163266934905,4920,4935,4935,4900,27661
20230620,131200,163130907755,4935,4915,4940,4905,30161
20230620,131100,162982266435,4915,4900,4920,4895,35983
20230620,131000,162805727950,4900,4900,4915,4890,71959
20230620,130900,162453195505,4900,4915,4930,4900,78506
20230620,130800,162068052990,4910,4920,4930,4910,23467
20230620,130700,161952572440,4920,4910,4930,4905,21331
20230620,130600,161847653065,4910,4930,4935,4905,73884
20230620,130500,161484584375,4935,4925,4945,4925,11677
20230620,130400,161426993345,4935,4925,4940,4920,36949
20230620,130300,161244960045,4935,4940,4940,4920,21173
20230620,130200,161140574165,4940,4945,4960,4935,16059
20230620,130100,161061146610,4945,4935,4960,4925,47477
20230620,130000,160826840705,4935,4950,4965,4935,13164
20230620,125900,160761771175,4960,4960,4965,4950,12892
20230620,125800,160697866115,4960,4950,4965,4950,7623
20230620,125700,160660087515,4955,4965,4970,4950,12135
20230620,125600,160599970950,4965,4960,4975,4960,20743
20230620,125500,160496946080,4960,4955,4965,4945,17984
20230620,125400,160407864380,4955,4945,4955,4940,24205
20230620,125300,160288109325,4945,4920,4950,4915,26786
20230620,125200,160155916485,4935,4930,4935,4915,75518
20230620,125100,159784076440,4930,4945,4950,4925,67334
20230620,125000,159451947615,4945,4965,4965,4940,61783
20230620,124900,159146115630,4965,4970,4975,4955,33287
20230620,124800,158980863755,4965,4960,4980,4950,30986
20230620,124700,158827135525,4960,5000,5010,4945,95452
20230620,124600,158352919425,5010,5010,5030,5000,12287
20230620,124500,158291424375,5010,5020,5020,4995,16671
20230620,124400,158207994525,5020,5020,5030,5000,45110
20230620,124300,157982098505,5020,5030,5040,5020,13415
20230620,124200,157914617505,5030,5020,5040,5020,17328
20230620,124100,157827532265,5030,5030,5040,5020,15839
20230620,124000,157747841335,5020,5010,5030,5000,34462
20230620,123900,157575149495,5020,5030,5030,4995,55587
20230620,123800,157296604955,5020,5050,5060,5020,30537
20230620,123700,157142505905,5060,5070,5090,5040,160949
20230620,123600,156326273245,5070,5050,5070,5010,33820
20230620,123500,156155873445,5060,5060,5070,5030,16648
20230620,123400,156071750685,5060,5030,5080,5020,46523
20230620,123300,155836510915,5030,5020,5060,5010,36007
20230620,123200,155655314875,5030,5030,5070,5000,58010
20230620,123100,155363269055,5030,5020,5030,5000,10470
20230620,123000,155310720345,5020,4995,5020,4995,36357
20230620,122900,155128419275,5000,5010,5010,4995,27366
20230620,122800,154991518005,5010,5000,5020,4995,9852
20230620,122700,154942193315,5000,4980,5020,4970,37927
20230620,122600,154752423080,4970,4975,5000,4970,27844
20230620,122500,154613589685,4980,4985,4990,4965,24314
20230620,122400,154492652800,4990,4980,4990,4975,31086
20230620,122300,154337710775,4980,4980,4980,4970,38642
20230620,122200,154145452140,4975,4970,4980,4960,65989
20230620,122100,153817111190,4960,4965,4975,4950,45121
20230620,122000,153593199045,4960,4955,4980,4950,81204
20230620,121900,153189926710,4955,4975,4980,4940,120470
20230620,121800,152592488225,4970,5020,5030,4970,113386
20230620,121700,152026597820,5020,5020,5050,5010,6717
20230620,121600,151992862540,5030,5030,5080,5010,35518
20230620,121500,151813776270,5030,5060,5060,5000,46009
20230620,121400,151582660090,5050,5070,5070,5040,12534
20230620,121300,151519381490,5070,5040,5090,5040,33978
20230620,121200,151347369200,5050,5010,5060,5000,40615
20230620,121100,151142903140,5010,5020,5030,5000,62806
20230620,121000,150828423700,5020,5020,5030,5010,40680
20230620,120900,150624455090,5020,5020,5040,5010,40268
20230620,120800,150422273920,5010,5020,5040,5010,55681
20230620,120700,150142555810,5020,5040,5060,5020,45127
20230620,120600,149915362400,5050,5050,5070,5040,20262
20230620,120500,149813030270,5060,5080,5090,5050,21387
20230620,120400,149704691170,5080,5060,5080,5050,14233
20230620,120300,149632620470,5060,5070,5090,5060,19643
20230620,120200,149533047450,5070,5090,5090,5070,17033
20230620,120100,149446615930,5080,5110,5120,5080,46950
20230620,120000,149207091660,5120,5070,5120,5050,57744
20230620,115900,148912321510,5050,5040,5070,5040,24745
20230620,115800,148787250890,5050,5040,5060,5020,32361
20230620,115700,148624215130,5020,5030,5050,5020,48039
20230620,115600,148382640220,5020,5040,5070,5010,60583
20230620,115500,148078011530,5040,5080,5110,5030,67914
20230620,115400,147733721850,5080,5060,5100,5050,54799
20230620,115300,147455587750,5060,5040,5070,5030,65948
20230620,115200,147122486060,5030,5070,5080,5010,205861
20230620,115100,146084765330,5080,5130,5140,5070,99718
20230620,115000,145577041970,5130,5140,5140,5120,11000
20230620,114900,145520621310,5140,5140,5160,5090,87239
20230620,114800,145074397660,5150,5140,5190,5110,72251
20230620,114700,144702605490,5140,5160,5160,5110,59060
20230620,114600,144399424560,5160,5170,5190,5150,37339
20230620,114500,144206604560,5170,5140,5200,5140,61909
20230620,114400,143885870590,5140,5190,5200,5130,75363
20230620,114300,143496572490,5200,5170,5220,5160,139724
20230620,114200,142770401130,5170,5140,5180,5120,92067
20230620,114100,142295903800,5140,5130,5150,5110,84322
20230620,114000,141862805760,5120,5110,5130,5080,125808
20230620,113900,141222041040,5110,5120,5120,5100,44326
20230620,113800,140995564290,5120,5130,5130,5090,182416
20230620,113700,140064348330,5130,5140,5150,5120,27071
20230620,113600,139925299920,5140,5140,5160,5110,91083
20230620,113500,139458121740,5140,5140,5150,5110,111081
20230620,113400,138888542840,5140,5140,5180,5120,116767
20230620,113300,138287861030,5140,5160,5200,5140,95620
20230620,113200,137794715310,5160,5210,5220,5150,101917
20230620,113100,137267711180,5210,5230,5240,5200,109020
20230620,113000,136698546830,5230,5180,5230,5150,192728
20230620,112900,135700624980,5180,5210,5230,5160,161064
20230620,112800,134865972880,5220,5280,5290,5190,269094
20230620,112700,133458271970,5280,5180,5310,5180,380174
20230620,112600,131455324150,5180,5200,5210,5170,127253
20230620,112500,130794654280,5200,5210,5230,5200,68103
20230620,112400,130439474230,5210,5230,5240,5190,78848
20230620,112300,130028758680,5230,5240,5270,5190,167147
20230620,112200,129154300870,5240,5180,5290,5180,378197
20230620,112100,127167941810,5180,5220,5220,5170,160586
20230620,112000,126333391360,5210,5100,5240,5100,273497
20230620,111900,124913182220,5100,5150,5160,5100,151456
20230620,111800,124136629890,5150,5200,5210,5140,209281
20230620,111700,123052726830,5200,5130,5210,5110,291326
20230620,111600,121549890760,5140,5150,5160,5130,175940
20230620,111500,120644757790,5150,5180,5190,5110,366295
20230620,111400,118763633160,5180,5210,5240,5140,434803
20230620,111300,116510755030,5200,5310,5320,5200,683127
20230620,111200,112917788010,5320,5270,5320,5230,631444
20230620,111100,109583931110,5280,5070,5310,5070,1265184
20230620,111000,102965317950,5080,5080,5110,5060,131818
20230620,110900,102295290360,5080,5080,5090,5040,74292
20230620,110800,101919114830,5080,5020,5140,5020,318172
20230620,110700,100297956470,5030,5030,5070,5020,89148
20230620,110600,99848742300,5030,5110,5130,5010,348112
20230620,110500,98084120830,5100,5080,5120,5060,164292
20230620,110400,97247660450,5080,5060,5120,5060,385770
20230620,110300,95284103710,5070,4965,5080,4965,293362
20230620,110200,93803386060,4965,4995,5010,4960,214822
20230620,110100,92731161980,4995,4945,4995,4940,200475
20230620,110000,91734375855,4960,4905,4965,4900,206176
20230620,105900,90714314260,4905,4885,4930,4885,171528
20230620,105800,89871950225,4885,4950,4955,4885,291787
20230620,105700,88436725915,4950,4960,4990,4950,191219
20230620,105600,87485798815,4965,4975,5010,4930,333795
20230620,105500,85830433770,4975,5020,5040,4950,452199
20230620,105400,83573082215,5020,5080,5080,4995,386104
20230620,105300,81629845000,5080,5110,5140,5060,225375
20230620,105200,80481359280,5100,5110,5130,5070,273929
20230620,105100,79084021800,5120,5170,5170,5090,400740
20230620,105000,77031390730,5170,5090,5200,5030,651520
20230620,104900,73691455070,5090,4995,5130,4985,474325
20230620,104800,71291007240,4995,4990,5010,4945,280774
20230620,104700,69894126285,4995,5090,5090,4980,471686
20230620,104600,67522697905,5080,4975,5120,4960,737800
20230620,104500,63796569435,4975,4990,5020,4945,498063
20230620,104400,61319293605,4985,5020,5030,4960,696177
20230620,104300,57844733950,5010,4905,5020,4895,1214473
20230620,104200,51832370675,4905,4905,4905,4905,0
20230620,104100,51832370675,4905,4905,4905,4905,0
20230620,104000,51832370675,4905,4745,4905,4735,773990
20230620,103900,48074744380,4740,4775,4790,4735,93199
20230620,103800,47630727040,4785,4750,4790,4750,161289
20230620,103700,46860964025,4755,4740,4790,4725,255234
20230620,103600,45644013020,4755,4710,4765,4690,209490
20230620,103500,44654352110,4710,4685,4730,4675,170596
20230620,103400,43852930780,4690,4650,4690,4650,66198
20230620,103300,43543822545,4650,4620,4655,4620,36862
20230620,103200,43372569200,4615,4620,4635,4615,11950
20230620,103100,43317323745,4625,4610,4625,4585,21025
20230620,103000,43220509020,4615,4605,4620,4595,5648
20230620,102900,43194462235,4595,4635,4635,4580,35336
20230620,102800,43031673255,4635,4635,4640,4620,15278
20230620,102700,42960982805,4620,4620,4645,4620,22937
20230620,102600,42854768175,4620,4610,4635,4600,18962
20230620,102500,42767141225,4625,4625,4640,4555,94191
20230620,102400,42334809085,4625,4650,4655,4625,16024
20230620,102300,42260524805,4645,4650,4660,4645,9451
20230620,102200,42216542775,4655,4640,4665,4640,22665
20230620,102100,42111014125,4640,4640,4645,4630,9260
20230620,102000,42068093840,4640,4630,4640,4620,11844
20230620,101900,42013242330,4635,4665,4665,4625,46169
20230620,101800,41798563165,4660,4660,4670,4650,35919
20230620,101700,41631193500,4655,4645,4660,4640,46551
20230620,101600,41414668630,4645,4625,4650,4620,46742
20230620,101500,41197888705,4625,4625,4630,4610,21144
20230620,101400,41100173065,4620,4620,4625,4615,9822
20230620,101300,41054807920,4615,4610,4630,4610,26200
20230620,101200,40933819125,4610,4590,4610,4570,16997
20230620,101100,40855837885,4590,4570,4590,4570,21158
20230620,101000,40759093090,4570,4590,4590,4565,34028
20230620,100900,40603419110,4585,4600,4600,4585,14018
20230620,100800,40539066155,4595,4600,4600,4590,10425
20230620,100700,40491157695,4600,4615,4620,4585,24827
20230620,100600,40376940800,4605,4610,4620,4590,5567
20230620,100500,40351284585,4610,4590,4620,4565,37653
20230620,100400,40178747920,4620,4615,4620,4590,22273
20230620,100300,40076243290,4610,4625,4625,4610,18842
20230620,100200,39989220125,4630,4625,4630,4615,10117
20230620,100100,39942458850,4615,4620,4640,4610,38602
20230620,100000,39763972395,4610,4595,4620,4590,15007
20230620,095900,39694855390,4590,4590,4605,4570,23388
20230620,095800,39587643655,4575,4600,4605,4575,21685
20230620,095700,39488170100,4595,4580,4605,4570,16182
20230620,095600,39413951930,4575,4590,4595,4570,40878
20230620,095500,39226813575,4590,4605,4610,4580,54144
20230620,095400,38978234805,4610,4630,4635,4605,39091
20230620,095300,38797613850,4635,4605,4635,4605,59722
20230620,095200,38521754530,4610,4605,4620,4590,60113
20230620,095100,38244699760,4600,4565,4610,4550,56799
20230620,095000,37984039180,4560,4595,4600,4550,175268
20230620,094900,37182634960,4595,4630,4635,4580,214365
20230620,094800,36196059905,4630,4690,4690,4625,146347
20230620,094700,35515921355,4685,4725,4730,4680,59311
20230620,094600,35236636505,4725,4700,4755,4695,129153
20230620,094500,34625176060,4700,4745,4755,4685,137158
20230620,094400,33976433875,4740,4675,4745,4675,114199
20230620,094300,33438275880,4675,4685,4740,4665,237774
20230620,094200,32318039375,4695,4655,4700,4620,186477
20230620,094100,31452254610,4650,4675,4690,4650,73705
20230620,094000,31108265720,4675,4640,4695,4640,74276
20230620,093900,30761191565,4640,4685,4690,4640,103250
20230620,093800,30279886180,4685,4660,4710,4635,173038
20230620,093700,29473140805,4660,4660,4730,4645,268338
20230620,093600,28211887735,4650,4715,4735,4640,392275
20230620,093500,26377258760,4715,4790,4790,4710,424415
20230620,093400,24364501995,4790,4750,4870,4740,1072603
20230620,093300,19202167755,4745,4630,4775,4615,782151
20230620,093200,15519051415,4630,4590,4670,4590,640363
20230620,093100,12553933490,4595,4610,4610,4535,220703
20230620,093000,11542558240,4610,4540,4610,4530,249305
20230620,092900,10401969745,4560,4570,4580,4540,165121
20230620,092800,9648853535,4570,4520,4575,4500,123513
20230620,092700,9087424460,4520,4500,4520,4490,46001
20230620,092600,8880075540,4500,4465,4500,4465,21673
20230620,092500,8782808150,4460,4435,4475,4430,21928
20230620,092400,8685106790,4440,4460,4465,4425,72457
20230620,092300,8363086305,4460,4485,4485,4460,55196
20230620,092200,8116298560,4485,4490,4505,4475,28698
20230620,092100,7987524830,4490,4475,4510,4475,35162
20230620,092000,7829544890,4475,4505,4510,4470,82854
20230620,091900,7457186795,4505,4515,4540,4500,136490
20230620,091800,6840198790,4520,4520,4560,4495,163436
20230620,091700,6100437825,4520,4485,4530,4470,66827
20230620,091600,5799417135,4480,4495,4500,4465,51510
20230620,091500,5568259150,4495,4455,4495,4435,28179
20230620,091400,5442176635,4435,4430,4470,4430,14593
20230620,091300,5377317705,4435,4470,4490,4430,67437
20230620,091200,5076223540,4470,4445,4495,4440,86981
20230620,091100,4687167755,4440,4400,4445,4400,39233
20230620,091000,4513700270,4405,4380,4405,4375,32310
20230620,090900,4372066170,4380,4380,4390,4375,16040
20230620,090800,4301788045,4385,4380,4390,4365,38276
20230620,090700,4134098960,4380,4390,4395,4365,42278
20230620,090600,3949045225,4395,4405,4410,4385,38284
20230620,090500,3780798635,4405,4390,4405,4385,51475
20230620,090400,3554768335,4395,4395,4420,4360,78373
20230620,090300,3211453275,4415,4450,4460,4385,146117
20230620,090200,2566998420,4430,4445,4470,4430,71310
20230620,090100,2249696570,4445,4500,4520,4430,139930
20230620,090000,1624993690,4510,4460,4515,4415,364069