KissMeData/036620/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212000,20082287825,4180,4180,4180,4180,79543
20230612,211900,20082287825,4180,4180,4180,4180,0
20230612,211800,20082287825,4180,4180,4180,4180,0
20230612,211700,20082287825,4180,4180,4180,4180,0
20230612,211600,20082287825,4180,4180,4180,4180,0
20230612,211500,20082287825,4180,4180,4180,4180,0
20230612,211400,20082287825,4180,4180,4180,4180,0
20230612,211300,20082287825,4180,4180,4180,4180,0
20230612,211200,20082287825,4180,4180,4180,4180,0
20230612,211100,20082287825,4180,4180,4180,4180,0
20230612,211000,20082287825,4180,4180,4180,4180,0
20230612,210900,20082287825,4180,4180,4180,4180,0
20230612,210800,20082287825,4180,4180,4180,4180,0
20230612,210700,20082287825,4180,4180,4180,4180,0
20230612,210600,20082287825,4180,4180,4180,4180,0
20230612,210500,20082287825,4180,4180,4180,4180,0
20230612,210400,20082287825,4180,4180,4180,4180,0
20230612,210300,20082287825,4180,4180,4180,4180,0
20230612,210200,20082287825,4180,4180,4180,4180,0
20230612,210100,20082287825,4180,4180,4180,4180,0
20230612,210000,20082287825,4180,4180,4180,4180,0
20230612,205900,20082287825,4180,4180,4180,4180,0
20230612,205800,20082287825,4180,4180,4180,4180,0
20230612,205700,20082287825,4180,4180,4180,4180,0
20230612,205600,20082287825,4180,4180,4180,4180,0
20230612,205500,20082287825,4180,4180,4180,4180,0
20230612,205400,20082287825,4180,4180,4180,4180,0
20230612,205300,20082287825,4180,4180,4180,4180,0
20230612,205200,20082287825,4180,4180,4180,4180,0
20230612,205100,20082287825,4180,4180,4180,4180,0
20230612,205000,20082287825,4180,4180,4180,4180,79543
20230612,204900,20082287825,4180,4180,4180,4180,0
20230612,204800,20082287825,4180,4180,4180,4180,0
20230612,204700,20082287825,4180,4180,4180,4180,0
20230612,204600,20082287825,4180,4180,4180,4180,0
20230612,204500,20082287825,4180,4180,4180,4180,0
20230612,204400,20082287825,4180,4180,4180,4180,0
20230612,204300,20082287825,4180,4180,4180,4180,0
20230612,204200,20082287825,4180,4180,4180,4180,0
20230612,204100,20082287825,4180,4180,4180,4180,0
20230612,204000,20082287825,4180,4180,4180,4180,0
20230612,203900,20082287825,4180,4180,4180,4180,0
20230612,203800,20082287825,4180,4180,4180,4180,0
20230612,203700,20082287825,4180,4180,4180,4180,0
20230612,203600,20082287825,4180,4180,4180,4180,0
20230612,203500,20082287825,4180,4180,4180,4180,0
20230612,203400,20082287825,4180,4180,4180,4180,0
20230612,203300,20082287825,4180,4180,4180,4180,0
20230612,203200,20082287825,4180,4180,4180,4180,0
20230612,203100,20082287825,4180,4180,4180,4180,0
20230612,203000,20082287825,4180,4180,4180,4180,0
20230612,202900,20082287825,4180,4180,4180,4180,0
20230612,202800,20082287825,4180,4180,4180,4180,0
20230612,202700,20082287825,4180,4180,4180,4180,0
20230612,202600,20082287825,4180,4180,4180,4180,0
20230612,202500,20082287825,4180,4180,4180,4180,0
20230612,202400,20082287825,4180,4180,4180,4180,0
20230612,202300,20082287825,4180,4180,4180,4180,0
20230612,202200,20082287825,4180,4180,4180,4180,0
20230612,202100,20082287825,4180,4180,4180,4180,0
20230612,202000,20082287825,4180,4180,4180,4180,79543
20230612,201900,20082287825,4180,4180,4180,4180,0
20230612,201800,20082287825,4180,4180,4180,4180,0
20230612,201700,20082287825,4180,4180,4180,4180,0
20230612,201600,20082287825,4180,4180,4180,4180,0
20230612,201500,20082287825,4180,4180,4180,4180,0
20230612,201400,20082287825,4180,4180,4180,4180,0
20230612,201300,20082287825,4180,4180,4180,4180,0
20230612,201200,20082287825,4180,4180,4180,4180,0
20230612,201100,20082287825,4180,4180,4180,4180,0
20230612,201000,20082287825,4180,4180,4180,4180,0
20230612,200900,20082287825,4180,4180,4180,4180,0
20230612,200800,20082287825,4180,4180,4180,4180,0
20230612,200700,20082287825,4180,4180,4180,4180,0
20230612,200600,20082287825,4180,4180,4180,4180,0
20230612,200500,20082287825,4180,4180,4180,4180,0
20230612,200400,20082287825,4180,4180,4180,4180,0
20230612,200300,20082287825,4180,4180,4180,4180,0
20230612,200200,20082287825,4180,4180,4180,4180,0
20230612,200100,20082287825,4180,4180,4180,4180,0
20230612,200000,20082287825,4180,4180,4180,4180,0
20230612,195900,20082287825,4180,4180,4180,4180,0
20230612,195800,20082287825,4180,4180,4180,4180,0
20230612,195700,20082287825,4180,4180,4180,4180,0
20230612,195600,20082287825,4180,4180,4180,4180,0
20230612,195500,20082287825,4180,4180,4180,4180,0
20230612,195400,20082287825,4180,4180,4180,4180,0
20230612,195300,20082287825,4180,4180,4180,4180,0
20230612,195200,20082287825,4180,4180,4180,4180,0
20230612,195100,20082287825,4180,4180,4180,4180,0
20230612,195000,20082287825,4180,4180,4180,4180,79543
20230612,194900,20082287825,4180,4180,4180,4180,0
20230612,194800,20082287825,4180,4180,4180,4180,0
20230612,194700,20082287825,4180,4180,4180,4180,0
20230612,194600,20082287825,4180,4180,4180,4180,0
20230612,194500,20082287825,4180,4180,4180,4180,0
20230612,194400,20082287825,4180,4180,4180,4180,0
20230612,194300,20082287825,4180,4180,4180,4180,0
20230612,194200,20082287825,4180,4180,4180,4180,0
20230612,194100,20082287825,4180,4180,4180,4180,0
20230612,194000,20082287825,4180,4180,4180,4180,0
20230612,193900,20082287825,4180,4180,4180,4180,0
20230612,193800,20082287825,4180,4180,4180,4180,0
20230612,193700,20082287825,4180,4180,4180,4180,0
20230612,193600,20082287825,4180,4180,4180,4180,0
20230612,193500,20082287825,4180,4180,4180,4180,0
20230612,193400,20082287825,4180,4180,4180,4180,0
20230612,193300,20082287825,4180,4180,4180,4180,0
20230612,193200,20082287825,4180,4180,4180,4180,0
20230612,193100,20082287825,4180,4180,4180,4180,0
20230612,193000,20082287825,4180,4180,4180,4180,0
20230612,192900,20082287825,4180,4180,4180,4180,0
20230612,192800,20082287825,4180,4180,4180,4180,0
20230612,192700,20082287825,4180,4180,4180,4180,0
20230612,192600,20082287825,4180,4180,4180,4180,0
20230612,192500,20082287825,4180,4180,4180,4180,0
20230612,192400,20082287825,4180,4180,4180,4180,0
20230612,192300,20082287825,4180,4180,4180,4180,0
20230612,192200,20082287825,4180,4180,4180,4180,0
20230612,192100,20082287825,4180,4180,4180,4180,0
20230612,192000,20082287825,4180,4180,4180,4180,79543
20230612,191900,20082287825,4180,4180,4180,4180,0
20230612,191800,20082287825,4180,4180,4180,4180,0
20230612,191700,20082287825,4180,4180,4180,4180,0
20230612,191600,20082287825,4180,4180,4180,4180,0
20230612,191500,20082287825,4180,4180,4180,4180,0
20230612,191400,20082287825,4180,4180,4180,4180,0
20230612,191300,20082287825,4180,4180,4180,4180,0
20230612,191200,20082287825,4180,4180,4180,4180,0
20230612,191100,20082287825,4180,4180,4180,4180,0
20230612,191000,20082287825,4180,4180,4180,4180,0
20230612,190900,20082287825,4180,4180,4180,4180,0
20230612,190800,20082287825,4180,4180,4180,4180,0
20230612,190700,20082287825,4180,4180,4180,4180,0
20230612,190600,20082287825,4180,4180,4180,4180,0
20230612,190500,20082287825,4180,4180,4180,4180,0
20230612,190400,20082287825,4180,4180,4180,4180,0
20230612,190300,20082287825,4180,4180,4180,4180,0
20230612,190200,20082287825,4180,4180,4180,4180,0
20230612,190100,20082287825,4180,4180,4180,4180,0
20230612,190000,20082287825,4180,4180,4180,4180,0
20230612,185900,20082287825,4180,4180,4180,4180,0
20230612,185800,20082287825,4180,4180,4180,4180,0
20230612,185700,20082287825,4180,4180,4180,4180,0
20230612,185600,20082287825,4180,4180,4180,4180,0
20230612,185500,20082287825,4180,4180,4180,4180,0
20230612,185400,20082287825,4180,4180,4180,4180,0
20230612,185300,20082287825,4180,4180,4180,4180,0
20230612,185200,20082287825,4180,4180,4180,4180,0
20230612,185100,20082287825,4180,4180,4180,4180,0
20230612,185000,20082287825,4180,4180,4180,4180,79543
20230612,184900,20082287825,4180,4180,4180,4180,0
20230612,184800,20082287825,4180,4180,4180,4180,0
20230612,184700,20082287825,4180,4180,4180,4180,0
20230612,184600,20082287825,4180,4180,4180,4180,0
20230612,184500,20082287825,4180,4180,4180,4180,0
20230612,184400,20082287825,4180,4180,4180,4180,0
20230612,184300,20082287825,4180,4180,4180,4180,0
20230612,184200,20082287825,4180,4180,4180,4180,0
20230612,184100,20082287825,4180,4180,4180,4180,0
20230612,184000,20082287825,4180,4180,4180,4180,0
20230612,183900,20082287825,4180,4180,4180,4180,0
20230612,183800,20082287825,4180,4180,4180,4180,0
20230612,183700,20082287825,4180,4180,4180,4180,0
20230612,183600,20082287825,4180,4180,4180,4180,0
20230612,183500,20082287825,4180,4180,4180,4180,0
20230612,183400,20082287825,4180,4180,4180,4180,0
20230612,183300,20082287825,4180,4180,4180,4180,0
20230612,183200,20082287825,4180,4180,4180,4180,0
20230612,183100,20082287825,4180,4180,4180,4180,0
20230612,183000,20082287825,4180,4180,4180,4180,0
20230612,182900,20082287825,4180,4180,4180,4180,0
20230612,182800,20082287825,4180,4180,4180,4180,0
20230612,182700,20082287825,4180,4180,4180,4180,0
20230612,182600,20082287825,4180,4180,4180,4180,0
20230612,182500,20082287825,4180,4180,4180,4180,0
20230612,182400,20082287825,4180,4180,4180,4180,0
20230612,182300,20082287825,4180,4180,4180,4180,0
20230612,182200,20082287825,4180,4180,4180,4180,0
20230612,182100,20082287825,4180,4180,4180,4180,0
20230612,182000,20082287825,4180,4180,4180,4180,79543
20230612,181900,20082287825,4180,4180,4180,4180,0
20230612,181800,20082287825,4180,4180,4180,4180,0
20230612,181700,20082287825,4180,4180,4180,4180,0
20230612,181600,20082287825,4180,4180,4180,4180,0
20230612,181500,20082287825,4180,4180,4180,4180,0
20230612,181400,20082287825,4180,4180,4180,4180,0
20230612,181300,20082287825,4180,4180,4180,4180,0
20230612,181200,20082287825,4180,4180,4180,4180,0
20230612,181100,20082287825,4180,4180,4180,4180,0
20230612,181000,20082287825,4180,4180,4180,4180,0
20230612,180900,20082287825,4180,4180,4180,4180,0
20230612,180800,20082287825,4180,4180,4180,4180,0
20230612,180700,20082287825,4180,4180,4180,4180,0
20230612,180600,20082287825,4180,4180,4180,4180,0
20230612,180500,20082287825,4180,4180,4180,4180,0
20230612,180400,20082287825,4180,4180,4180,4180,0
20230612,180300,20082287825,4180,4180,4180,4180,0
20230612,180200,20082287825,4180,4180,4180,4180,0
20230612,180100,20082287825,4180,4180,4180,4180,0
20230612,180000,20082287825,4180,4180,4180,4180,0
20230612,175900,20082287825,4180,4180,4180,4180,0
20230612,175800,20082287825,4180,4180,4180,4180,0
20230612,175700,20082287825,4180,4180,4180,4180,0
20230612,175600,20082287825,4180,4180,4180,4180,0
20230612,175500,20082287825,4180,4180,4180,4180,0
20230612,175400,20082287825,4180,4180,4180,4180,0
20230612,175300,20082287825,4180,4180,4180,4180,0
20230612,175200,20082287825,4180,4180,4180,4180,0
20230612,175100,20082287825,4180,4180,4180,4180,0
20230612,175000,20082287825,4180,4180,4180,4180,79543
20230612,174900,20082287825,4180,4180,4180,4180,0
20230612,174800,20082287825,4180,4180,4180,4180,0
20230612,174700,20082287825,4180,4180,4180,4180,0
20230612,174600,20082287825,4180,4180,4180,4180,0
20230612,174500,20082287825,4180,4180,4180,4180,0
20230612,174400,20082287825,4180,4180,4180,4180,0
20230612,174300,20082287825,4180,4180,4180,4180,0
20230612,174200,20082287825,4180,4180,4180,4180,0
20230612,174100,20082287825,4180,4180,4180,4180,0
20230612,174000,20082287825,4180,4180,4180,4180,0
20230612,173900,20082287825,4180,4180,4180,4180,0
20230612,173800,20082287825,4180,4180,4180,4180,0
20230612,173700,20082287825,4180,4180,4180,4180,0
20230612,173600,20082287825,4180,4180,4180,4180,0
20230612,173500,20082287825,4180,4180,4180,4180,0
20230612,173400,20082287825,4180,4180,4180,4180,0
20230612,173300,20082287825,4180,4180,4180,4180,0
20230612,173200,20082287825,4180,4180,4180,4180,0
20230612,173100,20082287825,4180,4180,4180,4180,0
20230612,173000,20082287825,4180,4180,4180,4180,0
20230612,172900,20082287825,4180,4180,4180,4180,0
20230612,172800,20082287825,4180,4180,4180,4180,0
20230612,172700,20082287825,4180,4180,4180,4180,0
20230612,172600,20082287825,4180,4180,4180,4180,0
20230612,172500,20082287825,4180,4180,4180,4180,0
20230612,172400,20082287825,4180,4180,4180,4180,0
20230612,172300,20082287825,4180,4180,4180,4180,0
20230612,172200,20082287825,4180,4180,4180,4180,0
20230612,172100,20082287825,4180,4180,4180,4180,0
20230612,172000,20082287825,4180,4180,4180,4180,79543
20230612,171900,20082287825,4180,4180,4180,4180,0
20230612,171800,20082287825,4180,4180,4180,4180,0
20230612,171700,20082287825,4180,4180,4180,4180,0
20230612,171600,20082287825,4180,4180,4180,4180,0
20230612,171500,20082287825,4180,4180,4180,4180,0
20230612,171400,20082287825,4180,4180,4180,4180,0
20230612,171300,20082287825,4180,4180,4180,4180,0
20230612,171200,20082287825,4180,4180,4180,4180,0
20230612,171100,20082287825,4180,4180,4180,4180,0
20230612,171000,20082287825,4180,4180,4180,4180,0
20230612,170900,20082287825,4180,4180,4180,4180,0
20230612,170800,20082287825,4180,4180,4180,4180,0
20230612,170700,20082287825,4180,4180,4180,4180,0
20230612,170600,20082287825,4180,4180,4180,4180,0
20230612,170500,20082287825,4180,4180,4180,4180,0
20230612,170400,20082287825,4180,4180,4180,4180,0
20230612,170300,20082287825,4180,4180,4180,4180,0
20230612,170200,20082287825,4180,4180,4180,4180,0
20230612,170100,20082287825,4180,4180,4180,4180,0
20230612,170000,20082287825,4180,4180,4180,4180,0
20230612,165900,20082287825,4180,4180,4180,4180,0
20230612,165800,20082287825,4180,4180,4180,4180,0
20230612,165700,20082287825,4180,4180,4180,4180,0
20230612,165600,20082287825,4180,4180,4180,4180,0
20230612,165500,20082287825,4180,4180,4180,4180,0
20230612,165400,20082287825,4180,4180,4180,4180,0
20230612,165300,20082287825,4180,4180,4180,4180,0
20230612,165200,20082287825,4180,4180,4180,4180,0
20230612,165100,20082287825,4180,4180,4180,4180,0
20230612,165000,20082287825,4180,4180,4180,4180,79543
20230612,164900,20082287825,4180,4180,4180,4180,0
20230612,164800,20082287825,4180,4180,4180,4180,0
20230612,164700,20082287825,4180,4180,4180,4180,0
20230612,164600,20082287825,4180,4180,4180,4180,0
20230612,164500,20082287825,4180,4180,4180,4180,0
20230612,164400,20082287825,4180,4180,4180,4180,0
20230612,164300,20082287825,4180,4180,4180,4180,0
20230612,164200,20082287825,4180,4180,4180,4180,0
20230612,164100,20082287825,4180,4180,4180,4180,0
20230612,164000,20082287825,4180,4180,4180,4180,0
20230612,163900,20082287825,4180,4180,4180,4180,0
20230612,163800,20082287825,4180,4180,4180,4180,0
20230612,163700,20082287825,4180,4180,4180,4180,0
20230612,163600,20082287825,4180,4180,4180,4180,0
20230612,163500,20082287825,4180,4180,4180,4180,0
20230612,163400,20082287825,4180,4180,4180,4180,0
20230612,163300,20082287825,4180,4180,4180,4180,0
20230612,163200,20082287825,4180,4180,4180,4180,0
20230612,163100,20082287825,4180,4180,4180,4180,0
20230612,163000,20082287825,4180,4180,4180,4180,0
20230612,162900,20082287825,4180,4180,4180,4180,0
20230612,162800,20082287825,4180,4180,4180,4180,0
20230612,162700,20082287825,4180,4180,4180,4180,0
20230612,162600,20082287825,4180,4180,4180,4180,0
20230612,162500,20082287825,4180,4180,4180,4180,0
20230612,162400,20082287825,4180,4180,4180,4180,0
20230612,162300,20082287825,4180,4180,4180,4180,0
20230612,162200,20082287825,4180,4180,4180,4180,0
20230612,162100,20082287825,4180,4180,4180,4180,0
20230612,162000,20082287825,4180,4180,4180,4180,79543
20230612,161900,20082287825,4180,4180,4180,4180,0
20230612,161800,20082287825,4180,4180,4180,4180,0
20230612,161700,20082287825,4180,4180,4180,4180,0
20230612,161600,20082287825,4180,4180,4180,4180,0
20230612,161500,20082287825,4180,4180,4180,4180,0
20230612,161400,20082287825,4180,4180,4180,4180,0
20230612,161300,20082287825,4180,4180,4180,4180,0
20230612,161200,20082287825,4180,4180,4180,4180,0
20230612,161100,20082287825,4180,4180,4180,4180,0
20230612,161000,20082287825,4180,4180,4180,4180,0
20230612,160900,20082287825,4180,4180,4180,4180,0
20230612,160800,20082287825,4180,4180,4180,4180,0
20230612,160700,20082287825,4180,4180,4180,4180,0
20230612,160600,20082287825,4180,4180,4180,4180,0
20230612,160500,20082287825,4180,4180,4180,4180,0
20230612,160400,20082287825,4180,4180,4180,4180,0
20230612,160300,20082287825,4180,4180,4180,4180,0
20230612,160200,20082287825,4180,4180,4180,4180,0
20230612,160100,20082287825,4180,4180,4180,4180,0
20230612,160000,20082287825,4180,4180,4180,4180,0
20230612,155900,20082287825,4180,4180,4180,4180,0
20230612,155800,20082287825,4180,4180,4180,4180,0
20230612,155700,20082287825,4180,4180,4180,4180,0
20230612,155600,20082287825,4180,4180,4180,4180,0
20230612,155500,20082287825,4180,4180,4180,4180,0
20230612,155400,20082287825,4180,4180,4180,4180,0
20230612,155300,20082287825,4180,4180,4180,4180,0
20230612,155200,20082287825,4180,4180,4180,4180,0
20230612,155100,20082287825,4180,4180,4180,4180,0
20230612,155000,20082287825,4180,4180,4180,4180,79543
20230612,154900,20082287825,4180,4180,4180,4180,0
20230612,154800,20082287825,4180,4180,4180,4180,0
20230612,154700,20082287825,4180,4180,4180,4180,0
20230612,154600,20082287825,4180,4180,4180,4180,0
20230612,154500,20082287825,4180,4180,4180,4180,0
20230612,154400,20082287825,4180,4180,4180,4180,0
20230612,154300,20082287825,4180,4180,4180,4180,0
20230612,154200,20082287825,4180,4180,4180,4180,0
20230612,154100,20082287825,4180,4180,4180,4180,0
20230612,154000,20082287825,4180,4180,4180,4180,0
20230612,153900,20082287825,4180,4180,4180,4180,0
20230612,153800,20082287825,4180,4180,4180,4180,0
20230612,153700,20082287825,4180,4180,4180,4180,0
20230612,153600,20082287825,4180,4180,4180,4180,0
20230612,153500,20082287825,4180,4180,4180,4180,0
20230612,153400,20082287825,4180,4180,4180,4180,0
20230612,153300,20082287825,4180,4180,4180,4180,0
20230612,153200,20082287825,4180,4180,4180,4180,0
20230612,153100,20082287825,4180,4180,4180,4180,0
20230612,153000,20082287825,4180,4180,4180,4180,79543
20230612,152900,19749798085,4220,4220,4220,4220,0
20230612,152800,19749798085,4220,4220,4220,4220,0
20230612,152700,19749798085,4220,4220,4220,4220,0
20230612,152600,19749798085,4220,4220,4220,4220,0
20230612,152500,19749798085,4220,4220,4220,4220,0
20230612,152400,19749798085,4220,4220,4220,4220,0
20230612,152300,19749798085,4220,4220,4220,4220,0
20230612,152200,19749798085,4220,4220,4220,4220,0
20230612,152100,19749798085,4220,4220,4220,4220,0
20230612,152000,19749798085,4220,4220,4220,4220,0
20230612,151900,19749798085,4220,4225,4225,4205,8009
20230612,151800,19716008595,4225,4225,4230,4215,14394
20230612,151700,19655209940,4230,4210,4235,4210,37299
20230612,151600,19497560445,4210,4175,4220,4175,65602
20230612,151500,19222809335,4180,4175,4180,4170,20390
20230612,151400,19137688245,4170,4170,4175,4160,33153
20230612,151300,18999481550,4170,4145,4170,4145,36602
20230612,151200,18847463140,4145,4145,4160,4145,24879
20230612,151100,18744205665,4145,4155,4155,4145,24942
20230612,151000,18640633260,4160,4165,4170,4150,13952
20230612,150900,18582619685,4165,4160,4170,4160,5626
20230612,150800,18559192670,4160,4160,4165,4160,5975
20230612,150700,18534328965,4160,4155,4160,4150,5977
20230612,150600,18509492765,4155,4160,4170,4150,7575
20230612,150500,18478025650,4165,4175,4175,4150,20241
20230612,150400,18393672995,4175,4165,4175,4160,12352
20230612,150300,18342201285,4160,4170,4175,4155,15285
20230612,150200,18278512610,4175,4185,4190,4175,18066
20230612,150100,18202997705,4180,4185,4185,4175,16773
20230612,150000,18132846415,4185,4175,4185,4170,17042
20230612,145900,18061628850,4175,4155,4180,4155,14430
20230612,145800,18001495075,4155,4150,4160,4150,6737
20230612,145700,17973519450,4155,4155,4160,4150,12127
20230612,145600,17923143000,4155,4155,4160,4155,7581
20230612,145500,17891641235,4155,4150,4160,4150,16318
20230612,145400,17823876315,4160,4150,4160,4150,9204
20230612,145300,17785642520,4150,4150,4150,4145,6280
20230612,145200,17759595455,4150,4140,4155,4140,9624
20230612,145100,17719690740,4140,4155,4160,4140,17063
20230612,145000,17648943370,4150,4150,4155,4145,8713
20230612,144900,17612788710,4145,4125,4145,4125,19413
20230612,144800,17532487830,4130,4130,4135,4125,8417
20230612,144700,17497723610,4125,4130,4130,4125,2793
20230612,144600,17486190910,4135,4130,4135,4125,6722
20230612,144500,17458424340,4130,4125,4135,4125,5486
20230612,144400,17435769715,4135,4120,4135,4115,8789
20230612,144300,17399510300,4130,4115,4130,4100,10564
20230612,144200,17355982615,4115,4085,4115,4080,18377
20230612,144100,17280774645,4080,4070,4080,4070,3538
20230612,144000,17266346345,4085,4085,4090,4070,28292
20230612,143900,17150990970,4085,4095,4095,4085,7487
20230612,143800,17120374480,4090,4095,4095,4090,2416
20230612,143700,17110486935,4090,4085,4095,4085,9098
20230612,143600,17073281975,4085,4095,4100,4085,11733
20230612,143500,17025281230,4095,4110,4110,4095,8757
20230612,143400,16989353505,4110,4110,4115,4105,6107
20230612,143300,16964249005,4115,4115,4115,4110,8094
20230612,143200,16930956705,4115,4105,4115,4105,7764
20230612,143100,16899041485,4105,4105,4110,4095,3608
20230612,143000,16884238570,4105,4115,4115,4090,8983
20230612,142900,16847397030,4115,4095,4125,4095,8199
20230612,142800,16813681870,4100,4095,4100,4090,15935
20230612,142700,16748374585,4100,4090,4105,4090,12464
20230612,142600,16697346630,4095,4095,4100,4090,8504
20230612,142500,16662520035,4095,4105,4105,4095,26077
20230612,142400,16555639575,4100,4105,4115,4100,9315
20230612,142300,16517399025,4105,4110,4120,4105,7551
20230612,142200,16486361285,4100,4120,4120,4100,5520
20230612,142100,16463655695,4120,4105,4120,4100,21118
20230612,142000,16376758940,4100,4110,4120,4100,9681
20230612,141900,16336980705,4110,4115,4120,4105,3739
20230612,141800,16321597490,4115,4115,4130,4105,9323
20230612,141700,16283250995,4120,4115,4120,4110,3473
20230612,141600,16268960110,4115,4105,4120,4105,4519
20230612,141500,16250365270,4105,4110,4120,4100,23759
20230612,141400,16152868620,4110,4130,4130,4110,14592
20230612,141300,16092740940,4125,4130,4135,4125,5971
20230612,141200,16068080945,4130,4140,4140,4125,6177
20230612,141100,16042575345,4130,4130,4140,4120,4041
20230612,141000,16025891435,4125,4125,4140,4120,9577
20230612,140900,15986366625,4130,4130,4130,4120,4919
20230612,140800,15966071215,4130,4145,4145,4130,15458
20230612,140700,15902112620,4145,4155,4160,4145,2133
20230612,140600,15893255615,4155,4160,4165,4145,12816
20230612,140500,15840027715,4160,4165,4170,4160,3879
20230612,140400,15823871215,4160,4165,4170,4160,3967
20230612,140300,15807346580,4165,4175,4175,4160,27903
20230612,140200,15691057155,4175,4180,4180,4175,2426
20230612,140100,15680921175,4180,4180,4180,4175,2263
20230612,140000,15671463010,4180,4180,4185,4180,4442
20230612,135900,15652889510,4185,4185,4185,4180,2331
20230612,135800,15643141330,4185,4185,4185,4180,2215
20230612,135700,15633874565,4185,4195,4195,4180,5298
20230612,135600,15611698370,4190,4195,4195,4185,4224
20230612,135500,15593997510,4190,4195,4195,4190,3062
20230612,135400,15581161035,4195,4200,4205,4195,3554
20230612,135300,15566235310,4200,4200,4200,4195,1797
20230612,135200,15558690295,4200,4185,4210,4185,4365
20230612,135100,15540372980,4185,4200,4205,4185,16222
20230612,135000,15472350430,4205,4210,4210,4205,3247
20230612,134900,15458690525,4210,4220,4220,4210,2175
20230612,134800,15449527740,4215,4210,4215,4210,2263
20230612,134700,15439992705,4210,4220,4220,4205,5426
20230612,134600,15417123815,4220,4210,4220,4200,8356
20230612,134500,15381939240,4210,4215,4220,4210,6474
20230612,134400,15354655880,4210,4220,4225,4210,8489
20230612,134300,15318875045,4215,4220,4225,4215,7251
20230612,134200,15288280120,4225,4225,4225,4220,2506
20230612,134100,15277696020,4225,4225,4230,4220,6839
20230612,134000,15248802730,4230,4230,4235,4225,1706
20230612,133900,15241586950,4230,4225,4235,4225,3788
20230612,133800,15225572530,4225,4230,4230,4225,2899
20230612,133700,15213322815,4230,4230,4240,4220,4153
20230612,133600,15195769715,4230,4230,4230,4220,2133
20230612,133500,15186753880,4230,4245,4245,4225,6130
20230612,133400,15160792605,4240,4235,4240,4220,7013
20230612,133300,15131096490,4230,4225,4235,4225,2788
20230612,133200,15119306580,4225,4215,4230,4215,2223
20230612,133100,15109921475,4215,4230,4240,4215,13142
20230612,133000,15054470700,4225,4260,4260,4225,28828
20230612,132900,14932204860,4260,4260,4265,4255,14951
20230612,132800,14868505340,4255,4255,4260,4240,7111
20230612,132700,14838309645,4255,4260,4265,4240,10393
20230612,132600,14794123845,4260,4230,4265,4230,25454
20230612,132500,14685848475,4220,4210,4230,4210,12609
20230612,132400,14632592285,4210,4225,4225,4195,16185
20230612,132300,14564493230,4215,4210,4230,4205,7367
20230612,132200,14533454125,4225,4235,4260,4200,34317
20230612,132100,14388581290,4245,4205,4245,4200,24251
20230612,132000,14286269680,4205,4200,4210,4195,22941
20230612,131900,14189876330,4200,4200,4210,4185,39399
20230612,131800,14024419100,4195,4190,4200,4175,10399
20230612,131700,13980804625,4190,4160,4190,4145,23991
20230612,131600,13880688965,4175,4135,4175,4135,6739
20230612,131500,13852678785,4140,4140,4145,4125,6479
20230612,131400,13825872940,4140,4110,4140,4110,25543
20230612,131300,13720345915,4105,4115,4125,4105,4807
20230612,131200,13700579910,4110,4075,4115,4075,32072
20230612,131100,13569043410,4090,4070,4090,4070,5677
20230612,131000,13545891370,4070,4065,4080,4065,3638
20230612,130900,13531092355,4085,4065,4085,4060,10884
20230612,130800,13486837275,4065,4080,4085,4055,11771
20230612,130700,13438871040,4055,4070,4085,4050,26232
20230612,130600,13332382360,4070,4075,4090,4065,16231
20230612,130500,13266172870,4075,4080,4090,4075,3304
20230612,130400,13252689035,4080,4100,4100,4080,8131
20230612,130300,13219487165,4115,4080,4120,4075,33987
20230612,130200,13080350360,4085,4080,4090,4045,72753
20230612,130100,12784252745,4080,4040,4085,4035,35067
20230612,130000,12641510270,4035,4105,4105,4035,77441
20230612,125900,12326319690,4100,4135,4145,4100,36011
20230612,125800,12178335715,4150,4115,4170,4115,30171
20230612,125700,12053703970,4120,4130,4140,4115,30873
20230612,125600,11926419520,4140,4140,4145,4130,40422
20230612,125500,11759330470,4140,4150,4150,4140,39346
20230612,125400,11596424240,4150,4155,4160,4145,19687
20230612,125300,11514753580,4155,4160,4160,4155,1355
20230612,125200,11509122425,4160,4145,4160,4145,1905
20230612,125100,11501218650,4145,4155,4155,4140,4516
20230612,125000,11482511815,4145,4150,4160,4145,8461
20230612,124900,11447419400,4150,4145,4160,4145,10474
20230612,124800,11403983340,4145,4165,4165,4145,7000
20230612,124700,11374881055,4165,4150,4165,4145,7790
20230612,124600,11342484265,4150,4140,4150,4135,14658
20230612,124500,11281756915,4140,4155,4155,4140,8688
20230612,124400,11245748455,4145,4160,4165,4145,18953
20230612,124300,11166985670,4165,4160,4165,4160,3403
20230612,124200,11152824455,4160,4160,4165,4155,3865
20230612,124100,11136747625,4160,4155,4160,4155,343
20230612,124000,11135321780,4155,4155,4165,4155,2808
20230612,123900,11123640425,4160,4175,4175,4155,28877
20230612,123800,11003324845,4175,4180,4180,4175,1763
20230612,123700,10995956510,4180,4175,4185,4170,2185
20230612,123600,10986823080,4170,4175,4180,4170,5881
20230612,123500,10962299205,4170,4190,4195,4170,2534
20230612,123400,10951686320,4195,4165,4195,4165,7484
20230612,123300,10920413930,4165,4185,4185,4150,4610
20230612,123200,10901229750,4185,4155,4190,4155,9606
20230612,123100,10861140090,4155,4150,4180,4150,20418
20230612,123000,10776217740,4140,4145,4145,4140,6327
20230612,122900,10750013910,4135,4140,4145,4135,9434
20230612,122800,10710959345,4145,4145,4150,4145,9434
20230612,122700,10671854225,4150,4160,4160,4145,7708
20230612,122600,10639860000,4160,4145,4160,4145,2699
20230612,122500,10628657830,4145,4150,4155,4145,3918
20230612,122400,10612401235,4155,4160,4160,4145,32576
20230612,122300,10477179175,4155,4155,4160,4155,15342
20230612,122200,10413403260,4155,4160,4165,4155,15667
20230612,122100,10348225835,4160,4170,4170,4160,8186
20230612,122000,10314130125,4165,4165,4170,4160,1165
20230612,121900,10309277070,4165,4160,4170,4160,3011
20230612,121800,10296738005,4160,4170,4175,4160,22297
20230612,121700,10203788690,4175,4175,4180,4175,3141
20230612,121600,10190675010,4180,4175,4180,4170,11405
20230612,121500,10143081975,4180,4180,4180,4175,3438
20230612,121400,10128720390,4175,4190,4195,4175,14025
20230612,121300,10070040005,4190,4195,4200,4190,3980
20230612,121200,10053344445,4195,4195,4200,4195,1805
20230612,121100,10045772175,4200,4190,4200,4190,4264
20230612,121000,10027891040,4195,4190,4195,4185,2583
20230612,120900,10017058755,4185,4190,4190,4185,2143
20230612,120800,10008080565,4190,4190,4195,4185,6197
20230612,120700,9982103485,4185,4200,4200,4185,8819
20230612,120600,9945147125,4195,4200,4200,4195,1790
20230612,120500,9937629300,4200,4215,4220,4200,9410
20230612,120400,9898001815,4210,4200,4210,4195,6842
20230612,120300,9869232020,4200,4205,4210,4195,3548
20230612,120200,9854318475,4205,4200,4210,4200,7116
20230612,120100,9824382205,4205,4185,4205,4180,4552
20230612,120000,9805288225,4180,4170,4185,4170,5163
20230612,115900,9783707060,4185,4165,4185,4160,4505
20230612,115800,9764907140,4165,4170,4180,4160,10984
20230612,115700,9719091370,4170,4175,4180,4170,2845
20230612,115600,9707221285,4170,4160,4170,4160,2424
20230612,115500,9697123240,4160,4165,4170,4160,8781
20230612,115400,9660572595,4170,4160,4170,4155,6242
20230612,115300,9634608070,4160,4170,4170,4160,7734
20230612,115200,9602373760,4165,4180,4180,4160,3916
20230612,115100,9586050380,4160,4175,4190,4160,49766
20230612,115000,9378569345,4175,4175,4190,4175,5507
20230612,114900,9355577575,4175,4175,4180,4175,2048
20230612,114800,9347021520,4175,4195,4195,4175,24353
20230612,114700,9245040335,4200,4200,4200,4195,5131
20230612,114600,9223490930,4200,4205,4210,4200,4253
20230612,114500,9205599395,4205,4200,4210,4195,5758
20230612,114400,9181394865,4195,4200,4210,4195,1868
20230612,114300,9173552970,4195,4210,4210,4195,7818
20230612,114200,9140721590,4205,4205,4205,4195,4285
20230612,114100,9122719280,4205,4205,4210,4200,3966
20230612,114000,9106050885,4205,4205,4210,4200,2312
20230612,113900,9096328510,4205,4210,4210,4200,2855
20230612,113800,9084321500,4210,4225,4225,4210,2955
20230612,113700,9071858475,4235,4195,4235,4185,8805
20230612,113600,9034812000,4185,4160,4195,4155,45754
20230612,113500,8844239760,4155,4205,4205,4155,60378
20230612,113400,8591913320,4200,4200,4205,4195,13154
20230612,113300,8536668930,4200,4205,4215,4200,4717
20230612,113200,8516841915,4205,4210,4210,4200,8324
20230612,113100,8481835015,4210,4210,4215,4205,7575
20230612,113000,8449943605,4210,4215,4215,4200,24441
20230612,112900,8347131190,4210,4215,4230,4210,13257
20230612,112800,8291135500,4210,4220,4225,4210,4703
20230612,112700,8271293155,4215,4205,4225,4205,3886
20230612,112600,8254919710,4205,4215,4215,4205,7502
20230612,112500,8223329105,4205,4205,4215,4205,5307
20230612,112400,8200994550,4205,4230,4230,4205,6747
20230612,112300,8172539985,4220,4220,4230,4205,11661
20230612,112200,8123363580,4205,4200,4215,4190,35801
20230612,112100,7972921705,4200,4225,4230,4200,50783
20230612,112000,7759294640,4225,4230,4235,4220,11575
20230612,111900,7710371340,4230,4240,4240,4230,10376
20230612,111800,7666458785,4240,4250,4250,4240,8113
20230612,111700,7632053845,4250,4250,4250,4245,1774
20230612,111600,7624521955,4245,4255,4260,4245,7536
20230612,111500,7592503045,4255,4260,4265,4255,3141
20230612,111400,7579127870,4265,4265,4270,4255,4241
20230612,111300,7561067750,4270,4255,4270,4255,2381
20230612,111200,7550918930,4255,4265,4275,4255,7660
20230612,111100,7518249785,4270,4275,4275,4265,2810
20230612,111000,7506250755,4275,4280,4280,4275,2076
20230612,110900,7497375110,4280,4280,4285,4275,2009
20230612,110800,7488777195,4275,4275,4280,4275,768
20230612,110700,7485491970,4270,4280,4280,4270,10064
20230612,110600,7442421090,4280,4245,4280,4245,15641
20230612,110500,7375687135,4245,4245,4260,4240,9857
20230612,110400,7333776440,4240,4260,4265,4240,15995
20230612,110300,7265753220,4260,4260,4270,4260,6934
20230612,110200,7236201780,4260,4270,4270,4260,9731
20230612,110100,7194710140,4270,4270,4290,4270,4968
20230612,110000,7173470690,4270,4270,4275,4260,13855
20230612,105900,7114326335,4270,4290,4295,4270,35987
20230612,105800,6960335175,4290,4295,4295,4290,3870
20230612,105700,6943721780,4295,4295,4300,4295,2932
20230612,105600,6931128340,4300,4315,4315,4295,12441
20230612,105500,6877577755,4310,4315,4315,4310,2173
20230612,105400,6868211070,4310,4330,4330,4310,10204
20230612,105300,6824115805,4335,4335,4335,4330,547
20230612,105200,6821746460,4335,4330,4335,4330,295
20230612,105100,6820468135,4335,4335,4335,4325,1476
20230612,105000,6814075620,4335,4345,4345,4335,1016
20230612,104900,6809663515,4345,4325,4345,4325,985
20230612,104800,6805402395,4325,4355,4355,4325,4848
20230612,104700,6784357715,4350,4340,4350,4335,2178
20230612,104600,6774890645,4330,4325,4340,4320,1922
20230612,104500,6766567215,4315,4310,4320,4305,8472
20230612,104400,6730041270,4310,4315,4335,4310,6144
20230612,104300,6703511785,4330,4310,4330,4305,3157
20230612,104200,6689871790,4300,4315,4320,4300,6536
20230612,104100,6661729630,4315,4310,4320,4310,4338
20230612,104000,6643004425,4305,4285,4310,4285,9286
20230612,103900,6603077080,4290,4305,4310,4275,24082
20230612,103800,6499602780,4305,4320,4325,4305,14668
20230612,103700,6436352695,4320,4340,4345,4320,9679
20230612,103600,6394397025,4340,4340,4345,4340,4298
20230612,103500,6375743445,4345,4335,4345,4335,1657
20230612,103400,6368547300,4340,4330,4340,4330,5947
20230612,103300,6342779550,4330,4335,4340,4320,19027
20230612,103200,6260474800,4330,4340,4350,4330,12154
20230612,103100,6207783060,4340,4360,4360,4340,19915
20230612,103000,6121179390,4360,4375,4375,4360,2512
20230612,102900,6110212855,4390,4370,4390,4365,3116
20230612,102800,6096570390,4375,4375,4375,4370,2554
20230612,102700,6085406345,4370,4375,4375,4370,2286
20230612,102600,6075412525,4375,4380,4385,4375,2470
20230612,102500,6064592435,4365,4355,4385,4350,6766
20230612,102400,6035041390,4355,4360,4365,4350,13389
20230612,102300,5976762355,4365,4380,4390,4350,34954
20230612,102200,5824227110,4375,4390,4390,4370,21083
20230612,102100,5731958795,4385,4385,4385,4380,4201
20230612,102000,5713541905,4380,4385,4385,4375,6130
20230612,101900,5686689015,4380,4385,4385,4375,7529
20230612,101800,5653711380,4385,4400,4400,4385,10359
20230612,101700,5608259400,4395,4390,4400,4390,9163
20230612,101600,5568022285,4390,4415,4415,4390,62590
20230612,101500,5292517770,4415,4430,4430,4410,13586
20230612,101400,5232502075,4430,4420,4430,4420,701
20230612,101300,5229398760,4420,4420,4425,4420,1973
20230612,101200,5220668950,4425,4425,4425,4420,634
20230612,101100,5217865710,4425,4425,4425,4420,2184
20230612,101000,5208211920,4425,4440,4440,4425,2331
20230612,100900,5197893725,4425,4430,4450,4425,6030
20230612,100800,5171159660,4430,4435,4435,4430,1411
20230612,100700,5164907770,4435,4440,4450,4435,4581
20230612,100600,5144535750,4440,4430,4440,4425,6344
20230612,100500,5116418780,4430,4430,4430,4425,1770
20230612,100400,5108582225,4430,4425,4435,4420,3294
20230612,100300,5093992445,4420,4430,4440,4415,17071
20230612,100200,5018396790,4430,4415,4430,4415,5698
20230612,100100,4993212210,4415,4410,4415,4410,14140
20230612,100000,4930822725,4415,4420,4420,4410,2591
20230612,095900,4919380415,4420,4420,4425,4415,2461
20230612,095800,4908500740,4415,4420,4425,4405,2872
20230612,095700,4895820170,4420,4405,4420,4405,7511
20230612,095600,4862714210,4400,4410,4425,4400,12028
20230612,095500,4809674125,4405,4415,4415,4400,14529
20230612,095400,4745690995,4415,4425,4425,4415,7054
20230612,095300,4714515610,4420,4425,4425,4420,2041
20230612,095200,4705489340,4435,4425,4435,4425,2286
20230612,095100,4695371715,4425,4435,4435,4420,7130
20230612,095000,4663841510,4435,4445,4445,4430,6517
20230612,094900,4634916760,4445,4450,4450,4445,2991
20230612,094800,4621619265,4450,4455,4455,4445,2490
20230612,094700,4610537010,4450,4455,4455,4450,5564
20230612,094600,4585777040,4455,4450,4455,4450,983
20230612,094500,4581399145,4450,4460,4465,4445,7574
20230612,094400,4547676280,4465,4465,4470,4465,1609
20230612,094300,4540490315,4465,4450,4465,4450,1436
20230612,094200,4534079700,4465,4465,4465,4450,5046
20230612,094100,4511583360,4465,4425,4465,4425,3396
20230612,094000,4496510285,4420,4425,4430,4395,78523
20230612,093900,4150438255,4425,4440,4450,4425,21872
20230612,093800,4053461975,4440,4455,4455,4435,31159
20230612,093700,3915215625,4445,4450,4465,4445,2897
20230612,093600,3902335545,4445,4495,4495,4435,34087
20230612,093500,3750489015,4500,4515,4520,4500,21038
20230612,093400,3655535685,4515,4490,4515,4490,6524
20230612,093300,3626159805,4485,4470,4485,4470,11205
20230612,093200,3575984155,4470,4460,4470,4455,5835
20230612,093100,3549963380,4440,4440,4460,4435,13353
20230612,093000,3490589340,4435,4475,4480,4435,44265
20230612,092900,3293310145,4475,4495,4495,4470,14739
20230612,092800,3227287540,4500,4495,4500,4495,10522
20230612,092700,3179952995,4490,4510,4535,4490,20848
20230612,092600,3086007140,4510,4530,4540,4510,18065
20230612,092500,3004308790,4525,4535,4540,4525,12319
20230612,092400,2948478640,4540,4540,4545,4535,12637
20230612,092300,2891089135,4540,4570,4570,4535,13635
20230612,092200,2829010970,4565,4555,4570,4555,4981
20230612,092100,2806309490,4550,4550,4550,4540,12824
20230612,092000,2747986605,4550,4560,4565,4540,15882
20230612,091900,2675598165,4560,4540,4560,4540,10696
20230612,091800,2626908925,4540,4540,4545,4530,6979
20230612,091700,2595240475,4540,4530,4540,4525,7056
20230612,091600,2563285835,4525,4530,4560,4515,11907
20230612,091500,2509346445,4560,4520,4565,4520,27312
20230612,091400,2385246630,4520,4475,4520,4475,13972
20230612,091300,2322491770,4480,4475,4490,4465,16487
20230612,091200,2248630475,4465,4530,4530,4460,53740
20230612,091100,2007610540,4520,4580,4580,4520,58691
20230612,091000,1740515020,4580,4580,4600,4565,48438
20230612,090900,1518403580,4570,4565,4580,4565,26179
20230612,090800,1398675255,4565,4560,4570,4545,10045
20230612,090700,1352860985,4570,4545,4575,4545,30727
20230612,090600,1212568670,4560,4570,4580,4525,56396
20230612,090500,955902160,4570,4550,4570,4550,29661
20230612,090400,820769380,4550,4520,4550,4515,30280
20230612,090300,683540550,4520,4510,4520,4500,7083
20230612,090200,651564130,4520,4505,4525,4500,26092
20230612,090100,533720800,4505,4465,4510,4465,33617
20230612,090000,382702665,4465,4480,4485,4455,85460