KissMeData/083650/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211500,9371468600,8710,8710,8710,8710,29914
20230609,211400,9371468600,8710,8710,8710,8710,0
20230609,211300,9371468600,8710,8710,8710,8710,0
20230609,211200,9371468600,8710,8710,8710,8710,0
20230609,211100,9371468600,8710,8710,8710,8710,0
20230609,211000,9371468600,8710,8710,8710,8710,0
20230609,210900,9371468600,8710,8710,8710,8710,0
20230609,210800,9371468600,8710,8710,8710,8710,0
20230609,210700,9371468600,8710,8710,8710,8710,0
20230609,210600,9371468600,8710,8710,8710,8710,0
20230609,210500,9371468600,8710,8710,8710,8710,0
20230609,210400,9371468600,8710,8710,8710,8710,0
20230609,210300,9371468600,8710,8710,8710,8710,0
20230609,210200,9371468600,8710,8710,8710,8710,0
20230609,210100,9371468600,8710,8710,8710,8710,0
20230609,210000,9371468600,8710,8710,8710,8710,0
20230609,205900,9371468600,8710,8710,8710,8710,0
20230609,205800,9371468600,8710,8710,8710,8710,0
20230609,205700,9371468600,8710,8710,8710,8710,0
20230609,205600,9371468600,8710,8710,8710,8710,0
20230609,205500,9371468600,8710,8710,8710,8710,0
20230609,205400,9371468600,8710,8710,8710,8710,0
20230609,205300,9371468600,8710,8710,8710,8710,0
20230609,205200,9371468600,8710,8710,8710,8710,0
20230609,205100,9371468600,8710,8710,8710,8710,0
20230609,205000,9371468600,8710,8710,8710,8710,0
20230609,204900,9371468600,8710,8710,8710,8710,0
20230609,204800,9371468600,8710,8710,8710,8710,0
20230609,204700,9371468600,8710,8710,8710,8710,0
20230609,204600,9371468600,8710,8710,8710,8710,0
20230609,204500,9371468600,8710,8710,8710,8710,29914
20230609,204400,9371468600,8710,8710,8710,8710,0
20230609,204300,9371468600,8710,8710,8710,8710,0
20230609,204200,9371468600,8710,8710,8710,8710,0
20230609,204100,9371468600,8710,8710,8710,8710,0
20230609,204000,9371468600,8710,8710,8710,8710,0
20230609,203900,9371468600,8710,8710,8710,8710,0
20230609,203800,9371468600,8710,8710,8710,8710,0
20230609,203700,9371468600,8710,8710,8710,8710,0
20230609,203600,9371468600,8710,8710,8710,8710,0
20230609,203500,9371468600,8710,8710,8710,8710,0
20230609,203400,9371468600,8710,8710,8710,8710,0
20230609,203300,9371468600,8710,8710,8710,8710,0
20230609,203200,9371468600,8710,8710,8710,8710,0
20230609,203100,9371468600,8710,8710,8710,8710,0
20230609,203000,9371468600,8710,8710,8710,8710,0
20230609,202900,9371468600,8710,8710,8710,8710,0
20230609,202800,9371468600,8710,8710,8710,8710,0
20230609,202700,9371468600,8710,8710,8710,8710,0
20230609,202600,9371468600,8710,8710,8710,8710,0
20230609,202500,9371468600,8710,8710,8710,8710,0
20230609,202400,9371468600,8710,8710,8710,8710,0
20230609,202300,9371468600,8710,8710,8710,8710,0
20230609,202200,9371468600,8710,8710,8710,8710,0
20230609,202100,9371468600,8710,8710,8710,8710,0
20230609,202000,9371468600,8710,8710,8710,8710,0
20230609,201900,9371468600,8710,8710,8710,8710,0
20230609,201800,9371468600,8710,8710,8710,8710,0
20230609,201700,9371468600,8710,8710,8710,8710,0
20230609,201600,9371468600,8710,8710,8710,8710,0
20230609,201500,9371468600,8710,8710,8710,8710,29914
20230609,201400,9371468600,8710,8710,8710,8710,0
20230609,201300,9371468600,8710,8710,8710,8710,0
20230609,201200,9371468600,8710,8710,8710,8710,0
20230609,201100,9371468600,8710,8710,8710,8710,0
20230609,201000,9371468600,8710,8710,8710,8710,0
20230609,200900,9371468600,8710,8710,8710,8710,0
20230609,200800,9371468600,8710,8710,8710,8710,0
20230609,200700,9371468600,8710,8710,8710,8710,0
20230609,200600,9371468600,8710,8710,8710,8710,0
20230609,200500,9371468600,8710,8710,8710,8710,0
20230609,200400,9371468600,8710,8710,8710,8710,0
20230609,200300,9371468600,8710,8710,8710,8710,0
20230609,200200,9371468600,8710,8710,8710,8710,0
20230609,200100,9371468600,8710,8710,8710,8710,0
20230609,200000,9371468600,8710,8710,8710,8710,0
20230609,195900,9371468600,8710,8710,8710,8710,0
20230609,195800,9371468600,8710,8710,8710,8710,0
20230609,195700,9371468600,8710,8710,8710,8710,0
20230609,195600,9371468600,8710,8710,8710,8710,0
20230609,195500,9371468600,8710,8710,8710,8710,0
20230609,195400,9371468600,8710,8710,8710,8710,0
20230609,195300,9371468600,8710,8710,8710,8710,0
20230609,195200,9371468600,8710,8710,8710,8710,0
20230609,195100,9371468600,8710,8710,8710,8710,0
20230609,195000,9371468600,8710,8710,8710,8710,0
20230609,194900,9371468600,8710,8710,8710,8710,0
20230609,194800,9371468600,8710,8710,8710,8710,0
20230609,194700,9371468600,8710,8710,8710,8710,0
20230609,194600,9371468600,8710,8710,8710,8710,0
20230609,194500,9371468600,8710,8710,8710,8710,29914
20230609,194400,9371468600,8710,8710,8710,8710,0
20230609,194300,9371468600,8710,8710,8710,8710,0
20230609,194200,9371468600,8710,8710,8710,8710,0
20230609,194100,9371468600,8710,8710,8710,8710,0
20230609,194000,9371468600,8710,8710,8710,8710,0
20230609,193900,9371468600,8710,8710,8710,8710,0
20230609,193800,9371468600,8710,8710,8710,8710,0
20230609,193700,9371468600,8710,8710,8710,8710,0
20230609,193600,9371468600,8710,8710,8710,8710,0
20230609,193500,9371468600,8710,8710,8710,8710,0
20230609,193400,9371468600,8710,8710,8710,8710,0
20230609,193300,9371468600,8710,8710,8710,8710,0
20230609,193200,9371468600,8710,8710,8710,8710,0
20230609,193100,9371468600,8710,8710,8710,8710,0
20230609,193000,9371468600,8710,8710,8710,8710,0
20230609,192900,9371468600,8710,8710,8710,8710,0
20230609,192800,9371468600,8710,8710,8710,8710,0
20230609,192700,9371468600,8710,8710,8710,8710,0
20230609,192600,9371468600,8710,8710,8710,8710,0
20230609,192500,9371468600,8710,8710,8710,8710,0
20230609,192400,9371468600,8710,8710,8710,8710,0
20230609,192300,9371468600,8710,8710,8710,8710,0
20230609,192200,9371468600,8710,8710,8710,8710,0
20230609,192100,9371468600,8710,8710,8710,8710,0
20230609,192000,9371468600,8710,8710,8710,8710,0
20230609,191900,9371468600,8710,8710,8710,8710,0
20230609,191800,9371468600,8710,8710,8710,8710,0
20230609,191700,9371468600,8710,8710,8710,8710,0
20230609,191600,9371468600,8710,8710,8710,8710,0
20230609,191500,9371468600,8710,8710,8710,8710,29914
20230609,191400,9371468600,8710,8710,8710,8710,0
20230609,191300,9371468600,8710,8710,8710,8710,0
20230609,191200,9371468600,8710,8710,8710,8710,0
20230609,191100,9371468600,8710,8710,8710,8710,0
20230609,191000,9371468600,8710,8710,8710,8710,0
20230609,190900,9371468600,8710,8710,8710,8710,0
20230609,190800,9371468600,8710,8710,8710,8710,0
20230609,190700,9371468600,8710,8710,8710,8710,0
20230609,190600,9371468600,8710,8710,8710,8710,0
20230609,190500,9371468600,8710,8710,8710,8710,0
20230609,190400,9371468600,8710,8710,8710,8710,0
20230609,190300,9371468600,8710,8710,8710,8710,0
20230609,190200,9371468600,8710,8710,8710,8710,0
20230609,190100,9371468600,8710,8710,8710,8710,0
20230609,190000,9371468600,8710,8710,8710,8710,0
20230609,185900,9371468600,8710,8710,8710,8710,0
20230609,185800,9371468600,8710,8710,8710,8710,0
20230609,185700,9371468600,8710,8710,8710,8710,0
20230609,185600,9371468600,8710,8710,8710,8710,0
20230609,185500,9371468600,8710,8710,8710,8710,0
20230609,185400,9371468600,8710,8710,8710,8710,0
20230609,185300,9371468600,8710,8710,8710,8710,0
20230609,185200,9371468600,8710,8710,8710,8710,0
20230609,185100,9371468600,8710,8710,8710,8710,0
20230609,185000,9371468600,8710,8710,8710,8710,0
20230609,184900,9371468600,8710,8710,8710,8710,0
20230609,184800,9371468600,8710,8710,8710,8710,0
20230609,184700,9371468600,8710,8710,8710,8710,0
20230609,184600,9371468600,8710,8710,8710,8710,0
20230609,184500,9371468600,8710,8710,8710,8710,29914
20230609,184400,9371468600,8710,8710,8710,8710,0
20230609,184300,9371468600,8710,8710,8710,8710,0
20230609,184200,9371468600,8710,8710,8710,8710,0
20230609,184100,9371468600,8710,8710,8710,8710,0
20230609,184000,9371468600,8710,8710,8710,8710,0
20230609,183900,9371468600,8710,8710,8710,8710,0
20230609,183800,9371468600,8710,8710,8710,8710,0
20230609,183700,9371468600,8710,8710,8710,8710,0
20230609,183600,9371468600,8710,8710,8710,8710,0
20230609,183500,9371468600,8710,8710,8710,8710,0
20230609,183400,9371468600,8710,8710,8710,8710,0
20230609,183300,9371468600,8710,8710,8710,8710,0
20230609,183200,9371468600,8710,8710,8710,8710,0
20230609,183100,9371468600,8710,8710,8710,8710,0
20230609,183000,9371468600,8710,8710,8710,8710,0
20230609,182900,9371468600,8710,8710,8710,8710,0
20230609,182800,9371468600,8710,8710,8710,8710,0
20230609,182700,9371468600,8710,8710,8710,8710,0
20230609,182600,9371468600,8710,8710,8710,8710,0
20230609,182500,9371468600,8710,8710,8710,8710,0
20230609,182400,9371468600,8710,8710,8710,8710,0
20230609,182300,9371468600,8710,8710,8710,8710,0
20230609,182200,9371468600,8710,8710,8710,8710,0
20230609,182100,9371468600,8710,8710,8710,8710,0
20230609,182000,9371468600,8710,8710,8710,8710,0
20230609,181900,9371468600,8710,8710,8710,8710,0
20230609,181800,9371468600,8710,8710,8710,8710,0
20230609,181700,9371468600,8710,8710,8710,8710,0
20230609,181600,9371468600,8710,8710,8710,8710,0
20230609,181500,9371468600,8710,8710,8710,8710,29914
20230609,181400,9371468600,8710,8710,8710,8710,0
20230609,181300,9371468600,8710,8710,8710,8710,0
20230609,181200,9371468600,8710,8710,8710,8710,0
20230609,181100,9371468600,8710,8710,8710,8710,0
20230609,181000,9371468600,8710,8710,8710,8710,0
20230609,180900,9371468600,8710,8710,8710,8710,0
20230609,180800,9371468600,8710,8710,8710,8710,0
20230609,180700,9371468600,8710,8710,8710,8710,0
20230609,180600,9371468600,8710,8710,8710,8710,0
20230609,180500,9371468600,8710,8710,8710,8710,0
20230609,180400,9371468600,8710,8710,8710,8710,0
20230609,180300,9371468600,8710,8710,8710,8710,0
20230609,180200,9371468600,8710,8710,8710,8710,0
20230609,180100,9371468600,8710,8710,8710,8710,0
20230609,180000,9371468600,8710,8710,8710,8710,0
20230609,175900,9371468600,8710,8710,8710,8710,0
20230609,175800,9371468600,8710,8710,8710,8710,0
20230609,175700,9371468600,8710,8710,8710,8710,0
20230609,175600,9371468600,8710,8710,8710,8710,0
20230609,175500,9371468600,8710,8710,8710,8710,0
20230609,175400,9371468600,8710,8710,8710,8710,0
20230609,175300,9371468600,8710,8710,8710,8710,0
20230609,175200,9371468600,8710,8710,8710,8710,0
20230609,175100,9371468600,8710,8710,8710,8710,0
20230609,175000,9371468600,8710,8710,8710,8710,0
20230609,174900,9371468600,8710,8710,8710,8710,0
20230609,174800,9371468600,8710,8710,8710,8710,0
20230609,174700,9371468600,8710,8710,8710,8710,0
20230609,174600,9371468600,8710,8710,8710,8710,0
20230609,174500,9371468600,8710,8710,8710,8710,29914
20230609,174400,9371468600,8710,8710,8710,8710,0
20230609,174300,9371468600,8710,8710,8710,8710,0
20230609,174200,9371468600,8710,8710,8710,8710,0
20230609,174100,9371468600,8710,8710,8710,8710,0
20230609,174000,9371468600,8710,8710,8710,8710,0
20230609,173900,9371468600,8710,8710,8710,8710,0
20230609,173800,9371468600,8710,8710,8710,8710,0
20230609,173700,9371468600,8710,8710,8710,8710,0
20230609,173600,9371468600,8710,8710,8710,8710,0
20230609,173500,9371468600,8710,8710,8710,8710,0
20230609,173400,9371468600,8710,8710,8710,8710,0
20230609,173300,9371468600,8710,8710,8710,8710,0
20230609,173200,9371468600,8710,8710,8710,8710,0
20230609,173100,9371468600,8710,8710,8710,8710,0
20230609,173000,9371468600,8710,8710,8710,8710,0
20230609,172900,9371468600,8710,8710,8710,8710,0
20230609,172800,9371468600,8710,8710,8710,8710,0
20230609,172700,9371468600,8710,8710,8710,8710,0
20230609,172600,9371468600,8710,8710,8710,8710,0
20230609,172500,9371468600,8710,8710,8710,8710,0
20230609,172400,9371468600,8710,8710,8710,8710,0
20230609,172300,9371468600,8710,8710,8710,8710,0
20230609,172200,9371468600,8710,8710,8710,8710,0
20230609,172100,9371468600,8710,8710,8710,8710,0
20230609,172000,9371468600,8710,8710,8710,8710,0
20230609,171900,9371468600,8710,8710,8710,8710,0
20230609,171800,9371468600,8710,8710,8710,8710,0
20230609,171700,9371468600,8710,8710,8710,8710,0
20230609,171600,9371468600,8710,8710,8710,8710,0
20230609,171500,9371468600,8710,8710,8710,8710,29914
20230609,171400,9371468600,8710,8710,8710,8710,0
20230609,171300,9371468600,8710,8710,8710,8710,0
20230609,171200,9371468600,8710,8710,8710,8710,0
20230609,171100,9371468600,8710,8710,8710,8710,0
20230609,171000,9371468600,8710,8710,8710,8710,0
20230609,170900,9371468600,8710,8710,8710,8710,0
20230609,170800,9371468600,8710,8710,8710,8710,0
20230609,170700,9371468600,8710,8710,8710,8710,0
20230609,170600,9371468600,8710,8710,8710,8710,0
20230609,170500,9371468600,8710,8710,8710,8710,0
20230609,170400,9371468600,8710,8710,8710,8710,0
20230609,170300,9371468600,8710,8710,8710,8710,0
20230609,170200,9371468600,8710,8710,8710,8710,0
20230609,170100,9371468600,8710,8710,8710,8710,0
20230609,170000,9371468600,8710,8710,8710,8710,0
20230609,165900,9371468600,8710,8710,8710,8710,0
20230609,165800,9371468600,8710,8710,8710,8710,0
20230609,165700,9371468600,8710,8710,8710,8710,0
20230609,165600,9371468600,8710,8710,8710,8710,0
20230609,165500,9371468600,8710,8710,8710,8710,0
20230609,165400,9371468600,8710,8710,8710,8710,0
20230609,165300,9371468600,8710,8710,8710,8710,0
20230609,165200,9371468600,8710,8710,8710,8710,0
20230609,165100,9371468600,8710,8710,8710,8710,0
20230609,165000,9371468600,8710,8710,8710,8710,0
20230609,164900,9371468600,8710,8710,8710,8710,0
20230609,164800,9371468600,8710,8710,8710,8710,0
20230609,164700,9371468600,8710,8710,8710,8710,0
20230609,164600,9371468600,8710,8710,8710,8710,0
20230609,164500,9371468600,8710,8710,8710,8710,29914
20230609,164400,9371468600,8710,8710,8710,8710,0
20230609,164300,9371468600,8710,8710,8710,8710,0
20230609,164200,9371468600,8710,8710,8710,8710,0
20230609,164100,9371468600,8710,8710,8710,8710,0
20230609,164000,9371468600,8710,8710,8710,8710,0
20230609,163900,9371468600,8710,8710,8710,8710,0
20230609,163800,9371468600,8710,8710,8710,8710,0
20230609,163700,9371468600,8710,8710,8710,8710,0
20230609,163600,9371468600,8710,8710,8710,8710,0
20230609,163500,9371468600,8710,8710,8710,8710,0
20230609,163400,9371468600,8710,8710,8710,8710,0
20230609,163300,9371468600,8710,8710,8710,8710,0
20230609,163200,9371468600,8710,8710,8710,8710,0
20230609,163100,9371468600,8710,8710,8710,8710,0
20230609,163000,9371468600,8710,8710,8710,8710,0
20230609,162900,9371468600,8710,8710,8710,8710,0
20230609,162800,9371468600,8710,8710,8710,8710,0
20230609,162700,9371468600,8710,8710,8710,8710,0
20230609,162600,9371468600,8710,8710,8710,8710,0
20230609,162500,9371468600,8710,8710,8710,8710,0
20230609,162400,9371468600,8710,8710,8710,8710,0
20230609,162300,9371468600,8710,8710,8710,8710,0
20230609,162200,9371468600,8710,8710,8710,8710,0
20230609,162100,9371468600,8710,8710,8710,8710,0
20230609,162000,9371468600,8710,8710,8710,8710,0
20230609,161900,9371468600,8710,8710,8710,8710,0
20230609,161800,9371468600,8710,8710,8710,8710,0
20230609,161700,9371468600,8710,8710,8710,8710,0
20230609,161600,9371468600,8710,8710,8710,8710,0
20230609,161500,9371468600,8710,8710,8710,8710,29914
20230609,161400,9371468600,8710,8710,8710,8710,0
20230609,161300,9371468600,8710,8710,8710,8710,0
20230609,161200,9371468600,8710,8710,8710,8710,0
20230609,161100,9371468600,8710,8710,8710,8710,0
20230609,161000,9371468600,8710,8710,8710,8710,0
20230609,160900,9371468600,8710,8710,8710,8710,0
20230609,160800,9371468600,8710,8710,8710,8710,0
20230609,160700,9371468600,8710,8710,8710,8710,0
20230609,160600,9371468600,8710,8710,8710,8710,0
20230609,160500,9371468600,8710,8710,8710,8710,0
20230609,160400,9371468600,8710,8710,8710,8710,0
20230609,160300,9371468600,8710,8710,8710,8710,0
20230609,160200,9371468600,8710,8710,8710,8710,0
20230609,160100,9371468600,8710,8710,8710,8710,0
20230609,160000,9371468600,8710,8710,8710,8710,0
20230609,155900,9371468600,8710,8710,8710,8710,0
20230609,155800,9371468600,8710,8710,8710,8710,0
20230609,155700,9371468600,8710,8710,8710,8710,0
20230609,155600,9371468600,8710,8710,8710,8710,0
20230609,155500,9371468600,8710,8710,8710,8710,0
20230609,155400,9371468600,8710,8710,8710,8710,0
20230609,155300,9371468600,8710,8710,8710,8710,0
20230609,155200,9371468600,8710,8710,8710,8710,0
20230609,155100,9371468600,8710,8710,8710,8710,0
20230609,155000,9371468600,8710,8710,8710,8710,0
20230609,154900,9371468600,8710,8710,8710,8710,0
20230609,154800,9371468600,8710,8710,8710,8710,0
20230609,154700,9371468600,8710,8710,8710,8710,0
20230609,154600,9371468600,8710,8710,8710,8710,0
20230609,154500,9371468600,8710,8710,8710,8710,29914
20230609,154400,9371468600,8710,8710,8710,8710,0
20230609,154300,9371468600,8710,8710,8710,8710,0
20230609,154200,9371468600,8710,8710,8710,8710,0
20230609,154100,9371468600,8710,8710,8710,8710,0
20230609,154000,9371468600,8710,8710,8710,8710,0
20230609,153900,9371468600,8710,8710,8710,8710,0
20230609,153800,9371468600,8710,8710,8710,8710,0
20230609,153700,9371468600,8710,8710,8710,8710,0
20230609,153600,9371468600,8710,8710,8710,8710,0
20230609,153500,9371468600,8710,8710,8710,8710,0
20230609,153400,9371468600,8710,8710,8710,8710,0
20230609,153300,9371468600,8710,8710,8710,8710,0
20230609,153200,9371468600,8710,8710,8710,8710,0
20230609,153100,9371468600,8710,8710,8710,8710,0
20230609,153000,9371468600,8710,8710,8710,8710,29914
20230609,152900,9110917660,8600,8600,8600,8600,0
20230609,152800,9110917660,8600,8600,8600,8600,0
20230609,152700,9110917660,8600,8600,8600,8600,0
20230609,152600,9110917660,8600,8600,8600,8600,0
20230609,152500,9110917660,8600,8600,8600,8600,0
20230609,152400,9110917660,8600,8600,8600,8600,0
20230609,152300,9110917660,8600,8600,8600,8600,0
20230609,152200,9110917660,8600,8600,8600,8600,0
20230609,152100,9110917660,8600,8600,8600,8600,0
20230609,152000,9110917660,8600,8600,8600,8600,0
20230609,151900,9110917660,8600,8620,8620,8580,227
20230609,151800,9108964150,8620,8590,8620,8580,3695
20230609,151700,9077180360,8590,8600,8610,8590,2750
20230609,151600,9053530490,8610,8620,8620,8610,1001
20230609,151500,9044909190,8620,8600,8620,8600,134
20230609,151400,9043755990,8620,8610,8620,8610,265
20230609,151300,9041474320,8620,8630,8630,8610,2397
20230609,151200,9020822950,8630,8620,8630,8620,223
20230609,151100,9018900640,8620,8620,8620,8610,1051
20230609,151000,9009843370,8620,8620,8630,8620,411
20230609,150900,9006297330,8620,8620,8630,8620,353
20230609,150800,9003253900,8630,8610,8630,8610,2738
20230609,150700,8979652380,8620,8630,8630,8610,562
20230609,150600,8974802820,8620,8620,8630,8620,2031
20230609,150500,8957295580,8620,8630,8650,8610,4524
20230609,150400,8918299820,8630,8630,8640,8620,3523
20230609,150300,8887895510,8620,8610,8620,8610,1140
20230609,150200,8878068900,8620,8620,8620,8590,1067
20230609,150100,8868897340,8630,8620,8630,8620,397
20230609,150000,8865474930,8620,8630,8630,8620,372
20230609,145900,8862264660,8630,8640,8640,8590,1162
20230609,145800,8852268550,8600,8630,8640,8600,3730
20230609,145700,8820145770,8640,8640,8640,8610,165
20230609,145600,8818724920,8610,8630,8640,8610,270
20230609,145500,8816394920,8640,8620,8640,8620,1903
20230609,145400,8799977700,8630,8640,8650,8630,1257
20230609,145300,8789128740,8650,8620,8650,8620,53
20230609,145200,8788671340,8650,8630,8650,8610,4036
20230609,145100,8753898130,8650,8640,8650,8630,184
20230609,145000,8752308420,8650,8640,8650,8620,601
20230609,144900,8747122530,8650,8640,8650,8640,22
20230609,144800,8746932440,8650,8630,8650,8630,147
20230609,144700,8745663410,8630,8630,8630,8610,571
20230609,144600,8740746870,8610,8620,8650,8610,1102
20230609,144500,8731256970,8620,8640,8640,8610,324
20230609,144400,8728465950,8650,8640,8650,8630,182
20230609,144300,8726894340,8650,8650,8650,8620,211
20230609,144200,8725074660,8630,8650,8650,8630,103
20230609,144100,8724184530,8640,8650,8650,8640,22
20230609,144000,8723994430,8650,8650,8650,8620,2055
20230609,143900,8706259800,8650,8630,8650,8630,8255
20230609,143800,8635000510,8630,8610,8630,8600,411
20230609,143700,8631458800,8630,8630,8630,8590,1117
20230609,143600,8621828740,8630,8620,8630,8620,451
20230609,143500,8617941110,8630,8630,8630,8630,124
20230609,143400,8616870990,8640,8610,8640,8600,3195
20230609,143300,8589386220,8600,8640,8650,8600,10984
20230609,143200,8494802960,8650,8650,8650,8630,296
20230609,143100,8492245340,8650,8650,8650,8630,2465
20230609,143000,8470971830,8630,8640,8640,8630,4249
20230609,142900,8434296250,8640,8650,8650,8640,726
20230609,142800,8428018600,8620,8640,8650,8620,10633
20230609,142700,8336293250,8640,8660,8660,8640,1401
20230609,142600,8324186460,8660,8650,8660,8640,1705
20230609,142500,8309449750,8670,8670,8670,8670,0
20230609,142400,8309449750,8670,8650,8670,8630,7184
20230609,142300,8247358420,8680,8670,8680,8650,3276
20230609,142200,8218988200,8670,8670,8670,8660,376
20230609,142100,8215728620,8680,8670,8680,8660,183
20230609,142000,8214142020,8670,8670,8680,8670,120
20230609,141900,8213101110,8680,8670,8680,8660,398
20230609,141800,8209650630,8660,8660,8670,8660,167
20230609,141700,8208204000,8670,8660,8670,8660,1215
20230609,141600,8197681970,8660,8650,8660,8650,7242
20230609,141500,8135035810,8660,8660,8660,8650,3616
20230609,141400,8103725920,8670,8670,8670,8670,688
20230609,141300,8097760960,8660,8650,8680,8650,175
20230609,141200,8096242590,8670,8660,8670,8650,730
20230609,141100,8089921020,8670,8670,8680,8660,3542
20230609,141000,8059245210,8700,8700,8700,8700,0
20230609,140900,8059245210,8700,8670,8700,8670,292
20230609,140800,8056708870,8670,8650,8670,8650,1792
20230609,140700,8041190080,8660,8650,8660,8650,353
20230609,140600,8038133750,8650,8670,8670,8650,1966
20230609,140500,8021107680,8670,8660,8670,8660,628
20230609,140400,8015663610,8660,8660,8660,8650,190
20230609,140300,8014018920,8670,8660,8670,8660,21
20230609,140200,8013837040,8680,8670,8680,8640,3908
20230609,140100,7979981910,8680,8680,8680,8680,3
20230609,140000,7979955870,8690,8700,8700,8690,1429
20230609,135900,7967537850,8730,8710,8730,8690,550
20230609,135800,7962750010,8710,8700,8710,8700,173
20230609,135700,7961244830,8700,8700,8710,8700,157
20230609,135600,7959878730,8710,8730,8730,8710,1147
20230609,135500,7949875370,8730,8700,8730,8700,450
20230609,135400,7945954110,8710,8710,8740,8700,1907
20230609,135300,7929312260,8710,8710,8710,8710,244
20230609,135200,7927187020,8720,8700,8720,8690,4451
20230609,135100,7888461050,8700,8700,8700,8690,252
20230609,135000,7886269160,8690,8670,8690,8670,263
20230609,134900,7883985560,8680,8680,8680,8680,2
20230609,134800,7883968200,8660,8690,8690,8660,122
20230609,134700,7882908350,8690,8690,8700,8680,1383
20230609,134600,7870881820,8690,8670,8690,8650,3259
20230609,134500,7842638780,8660,8670,8670,8660,243
20230609,134400,7840534160,8670,8670,8680,8660,23
20230609,134300,7840334750,8680,8680,8680,8660,296
20230609,134200,7837768630,8690,8680,8690,8680,85
20230609,134100,7837030670,8680,8670,8690,8670,53
20230609,134000,7836570710,8670,8640,8690,8640,840
20230609,133900,7829293030,8680,8680,8680,8640,212
20230609,133800,7827452910,8680,8630,8680,8620,8847
20230609,133700,7751006190,8630,8640,8650,8630,2664
20230609,133600,7728003720,8650,8660,8660,8650,2733
20230609,133500,7704363110,8670,8680,8680,8650,2107
20230609,133400,7686130740,8680,8670,8680,8660,5278
20230609,133300,7640395610,8670,8670,8680,8670,178
20230609,133200,7638852340,8690,8690,8690,8680,190
20230609,133100,7637203120,8680,8670,8700,8670,211
20230609,133000,7635370460,8700,8700,8700,8670,1722
20230609,132900,7620399240,8700,8700,8700,8700,222
20230609,132800,7618467840,8700,8680,8700,8670,3626
20230609,132700,7587021580,8680,8720,8720,8680,4305
20230609,132600,7549651730,8720,8730,8730,8680,2222
20230609,132500,7530337190,8730,8720,8730,8700,2433
20230609,132400,7509161240,8720,8720,8740,8710,269
20230609,132300,7506817580,8740,8740,8740,8720,161
20230609,132200,7505410480,8760,8710,8760,8710,5062
20230609,132100,7461115210,8720,8740,8740,8700,218
20230609,132000,7459215680,8740,8720,8740,8710,125
20230609,131900,7458126160,8750,8750,8750,8730,2811
20230609,131800,7433536050,8750,8730,8770,8730,6729
20230609,131700,7374686740,8730,8710,8730,8710,282
20230609,131600,7372227600,8720,8680,8720,8680,3147
20230609,131500,7344860230,8700,8690,8700,8680,1242
20230609,131400,7334065270,8690,8670,8690,8670,990
20230609,131300,7325478040,8680,8670,8680,8640,3866
20230609,131200,7292001960,8670,8670,8700,8660,853
20230609,131100,7284605900,8700,8710,8710,8660,821
20230609,131000,7277486630,8720,8710,8720,8660,5130
20230609,130900,7232982020,8720,8780,8780,8700,1127
20230609,130800,7223165710,8740,8790,8790,8700,14138
20230609,130700,7099877330,8780,8800,8810,8780,5156
20230609,130600,7054536550,8810,8800,8810,8790,1881
20230609,130500,7037987350,8810,8810,8820,8780,178
20230609,130400,7036423900,8810,8810,8820,8780,2519
20230609,130300,7014246630,8810,8780,8810,8770,541
20230609,130200,7009488560,8790,8780,8810,8780,653
20230609,130100,7003739860,8780,8780,8790,8770,5715
20230609,130000,6953562680,8780,8770,8780,8760,1228
20230609,125900,6942794780,8770,8770,8780,8770,1839
20230609,125800,6926666520,8770,8780,8790,8770,737
20230609,125700,6920195790,8780,8790,8810,8770,5936
20230609,125600,6868045660,8780,8820,8820,8780,12255
20230609,125500,6760194300,8810,8820,8830,8810,3963
20230609,125400,6725234870,8830,8830,8850,8830,10388
20230609,125300,6633445230,8830,8800,8830,8800,6352
20230609,125200,6577430010,8810,8790,8810,8790,23732
20230609,125100,6368584330,8790,8790,8800,8790,2201
20230609,125000,6349237410,8790,8780,8800,8770,9873
20230609,124900,6262500790,8770,8760,8770,8750,1781
20230609,124800,6246882780,8760,8760,8760,8750,1007
20230609,124700,6238061590,8760,8760,8760,8750,1319
20230609,124600,6226514830,8770,8770,8780,8770,391
20230609,124500,6223084620,8770,8760,8780,8760,2638
20230609,124400,6199956970,8760,8770,8780,8750,6534
20230609,124300,6142656200,8770,8760,8770,8750,1607
20230609,124200,6128579810,8760,8740,8760,8740,8631
20230609,124100,6052975870,8750,8740,8750,8740,994
20230609,124000,6044279720,8750,8760,8760,8730,1505
20230609,123900,6031124300,8760,8750,8770,8740,3572
20230609,123800,5999839580,8750,8750,8750,8740,1064
20230609,123700,5990530600,8750,8750,8750,8750,1395
20230609,123600,5978324350,8750,8750,8760,8740,616
20230609,123500,5972931670,8750,8740,8760,8730,4865
20230609,123400,5930385650,8740,8740,8740,8730,1886
20230609,123300,5913919750,8730,8740,8740,8730,2673
20230609,123200,5890559730,8740,8730,8740,8730,699
20230609,123100,5884451710,8740,8740,8740,8730,2722
20230609,123000,5860673950,8740,8740,8750,8740,5827
20230609,122900,5809715960,8750,8740,8750,8720,5854
20230609,122800,5758559520,8740,8730,8740,8730,550
20230609,122700,5753756140,8730,8720,8730,8720,3074
20230609,122600,5726929720,8720,8710,8730,8710,5679
20230609,122500,5677381440,8720,8710,8730,8710,8672
20230609,122400,5601740010,8710,8680,8720,8680,33102
20230609,122300,5313785160,8690,8690,8690,8680,1461
20230609,122200,5301097590,8690,8670,8690,8660,11076
20230609,122100,5204917240,8660,8650,8670,8650,12718
20230609,122000,5094707830,8640,8630,8640,8630,801
20230609,121900,5087787390,8640,8640,8650,8640,2144
20230609,121800,5069245230,8650,8640,8650,8630,439
20230609,121700,5065455000,8640,8640,8650,8640,1268
20230609,121600,5054492480,8640,8640,8640,8630,295
20230609,121500,5051944030,8640,8630,8640,8630,530
20230609,121400,5047367830,8630,8640,8640,8630,69
20230609,121300,5046771860,8630,8630,8640,8630,260
20230609,121200,5044528040,8640,8630,8650,8630,477
20230609,121100,5040406690,8650,8640,8650,8640,532
20230609,121000,5035810200,8640,8640,8640,8640,80
20230609,120900,5035119000,8650,8650,8650,8640,52
20230609,120800,5034669500,8640,8650,8650,8640,469
20230609,120700,5030617180,8650,8640,8660,8640,1264
20230609,120600,5019695230,8660,8660,8660,8640,359
20230609,120500,5016587210,8660,8650,8660,8650,148
20230609,120400,5015306860,8650,8660,8660,8650,573
20230609,120300,5010345310,8660,8650,8660,8640,4795
20230609,120200,4968871990,8640,8640,8640,8630,184
20230609,120100,4967283660,8630,8640,8650,8630,1646
20230609,120000,4953070290,8640,8650,8650,8640,210
20230609,115900,4951255650,8650,8650,8650,8640,681
20230609,115800,4945365390,8660,8650,8660,8650,2926
20230609,115700,4920030430,8660,8650,8660,8650,4719
20230609,115600,4879207470,8650,8630,8650,8630,232
20230609,115500,4877204660,8640,8650,8650,8640,237
20230609,115400,4875156960,8650,8640,8650,8630,242
20230609,115300,4873066180,8650,8660,8660,8630,175
20230609,115200,4871554590,8660,8660,8660,8650,21
20230609,115100,4871372920,8640,8650,8660,8640,3415
20230609,115000,4841835740,8650,8650,8650,8630,2988
20230609,114900,4815993890,8650,8650,8650,8630,3084
20230609,114800,4789321510,8650,8640,8650,8630,4204
20230609,114700,4752961400,8650,8630,8650,8630,3726
20230609,114600,4720772970,8630,8650,8650,8630,280
20230609,114500,4718353940,8640,8640,8650,8620,6445
20230609,114400,4662721950,8650,8640,8650,8640,3102
20230609,114300,4635902420,8610,8630,8640,8610,5813
20230609,114200,4585694840,8630,8610,8640,8610,3082
20230609,114100,4559110890,8610,8610,8620,8610,783
20230609,114000,4552369160,8610,8610,8610,8610,388
20230609,113900,4549028480,8610,8610,8620,8610,372
20230609,113800,4545825550,8620,8630,8630,8620,167
20230609,113700,4544385360,8640,8630,8640,8630,682
20230609,113600,4538499670,8630,8640,8640,8620,771
20230609,113500,4531839030,8640,8640,8640,8610,143
20230609,113400,4530603570,8610,8640,8640,8610,326
20230609,113300,4527793310,8610,8630,8640,8610,7937
20230609,113200,4459255740,8640,8630,8640,8630,2720
20230609,113100,4435780020,8620,8600,8630,8600,675
20230609,113000,4429962740,8610,8600,8610,8600,401
20230609,112900,4426511840,8590,8600,8600,8590,520
20230609,112800,4422040040,8600,8600,8600,8590,929
20230609,112700,4414050900,8600,8580,8600,8580,2041
20230609,112600,4396527000,8580,8560,8580,8560,974
20230609,112500,4388181270,8560,8560,8560,8560,37
20230609,112400,4387864550,8560,8560,8560,8560,22
20230609,112300,4387676230,8560,8560,8560,8560,118
20230609,112200,4386666150,8560,8560,8560,8550,338
20230609,112100,4383773220,8560,8570,8570,8560,1206
20230609,112000,4373449260,8570,8570,8580,8570,295
20230609,111900,4370921100,8570,8570,8570,8570,164
20230609,111800,4369515620,8570,8570,8570,8570,44
20230609,111700,4369138540,8580,8570,8580,8570,21
20230609,111600,4368958560,8580,8580,8580,8570,55
20230609,111500,4368487190,8570,8560,8570,8550,1309
20230609,111400,4357276340,8570,8570,8570,8570,216
20230609,111300,4355425220,8580,8580,8580,8570,71
20230609,111200,4354816240,8580,8580,8580,8580,647
20230609,111100,4349264980,8570,8570,8580,8570,3553
20230609,111000,4318783670,8570,8550,8570,8550,4051
20230609,110900,4284069010,8560,8560,8560,8560,3183
20230609,110800,4256822530,8570,8570,8570,8570,0
20230609,110700,4256822530,8570,8550,8570,8540,584
20230609,110600,4251831030,8550,8550,8570,8550,504
20230609,110500,4247519380,8560,8560,8560,8560,10
20230609,110400,4247433780,8570,8550,8570,8550,196
20230609,110300,4245756500,8550,8560,8570,8540,4538
20230609,110200,4206964380,8560,8580,8590,8550,15010
20230609,110100,4078540930,8550,8560,8580,8550,1823
20230609,110000,4062940900,8560,8580,8580,8550,1587
20230609,105900,4049343500,8580,8590,8600,8570,674
20230609,105800,4043562220,8590,8580,8610,8580,1319
20230609,105700,4032221240,8570,8570,8590,8570,180
20230609,105600,4030678440,8570,8590,8600,8570,4475
20230609,105500,3992324700,8600,8590,8600,8590,529
20230609,105400,3987775310,8610,8610,8610,8600,3189
20230609,105300,3960322760,8550,8550,8600,8550,11038
20230609,105200,3865544840,8570,8550,8570,8540,1524
20230609,105100,3852520250,8570,8580,8580,8550,2933
20230609,105000,3827384560,8580,8570,8580,8570,219
20230609,104900,3825506490,8590,8590,8600,8590,558
20230609,104800,3820713170,8600,8560,8600,8560,3845
20230609,104700,3787738930,8550,8570,8570,8550,1408
20230609,104600,3775698790,8580,8570,8580,8570,278
20230609,104500,3773316300,8570,8600,8600,8570,713
20230609,104400,3767192020,8600,8600,8620,8600,1674
20230609,104300,3752786900,8600,8640,8640,8600,1875
20230609,104200,3736631790,8640,8670,8690,8630,14107
20230609,104100,3614392340,8660,8630,8670,8620,10672
20230609,104000,3522084750,8630,8620,8630,8600,792
20230609,103900,3515257020,8630,8590,8630,8590,9577
20230609,103800,3432863280,8600,8610,8610,8590,1101
20230609,103700,3423392450,8610,8580,8610,8580,1406
20230609,103600,3411306370,8600,8540,8600,8540,13694
20230609,103500,3293658900,8570,8540,8570,8530,2466
20230609,103400,3272612230,8560,8570,8600,8530,6893
20230609,103300,3213497050,8570,8480,8580,8480,33373
20230609,103200,2928757270,8470,8460,8490,8460,1616
20230609,103100,2915068740,8450,8450,8450,8420,425
20230609,103000,2911480490,8460,8470,8470,8460,201
20230609,102900,2909780020,8460,8420,8460,8400,10122
20230609,102800,2824629920,8450,8440,8450,8440,25
20230609,102700,2824418870,8440,8450,8450,8440,106
20230609,102600,2823524150,8450,8450,8450,8440,30
20230609,102500,2823270870,8450,8470,8470,8400,5840
20230609,102400,2773988110,8480,8490,8490,8460,82
20230609,102300,2773293840,8490,8480,8490,8480,1253
20230609,102200,2762664130,8490,8490,8490,8480,90
20230609,102100,2761900230,8500,8510,8510,8500,561
20230609,102000,2757131230,8500,8510,8510,8500,431
20230609,101900,2753465220,8510,8510,8510,8500,1427
20230609,101800,2741335570,8510,8510,8510,8480,1266
20230609,101700,2730565610,8510,8490,8510,8480,13030
20230609,101600,2619828410,8490,8480,8490,8460,2634
20230609,101500,2597499200,8480,8490,8490,8460,2225
20230609,101400,2578618140,8490,8460,8500,8440,17409
20230609,101300,2430891210,8450,8470,8480,8450,1219
20230609,101200,2420574860,8480,8430,8480,8430,16877
20230609,101100,2277847640,8440,8430,8440,8430,540
20230609,101000,2273290170,8430,8420,8430,8400,2807
20230609,100900,2249677460,8420,8430,8430,8420,422
20230609,100800,2246122380,8430,8440,8440,8430,2523
20230609,100700,2224836110,8440,8440,8440,8440,2084
20230609,100600,2207247150,8440,8440,8450,8440,901
20230609,100500,2199642430,8440,8450,8450,8440,1515
20230609,100400,2186842980,8450,8460,8460,8440,693
20230609,100300,2180988940,8460,8450,8460,8440,4216
20230609,100200,2145361320,8440,8400,8460,8400,27961
20230609,100100,1909520160,8390,8390,8400,8390,2483
20230609,100000,1888670060,8400,8400,8400,8390,653
20230609,095900,1883191360,8390,8390,8400,8390,787
20230609,095800,1876587470,8390,8390,8400,8380,3309
20230609,095700,1848825140,8390,8380,8390,8370,1880
20230609,095600,1833058840,8370,8310,8370,8300,2414
20230609,095500,1812924330,8320,8320,8320,8310,507
20230609,095400,1808708150,8330,8330,8330,8330,1
20230609,095300,1808699820,8310,8320,8320,8310,300
20230609,095200,1806206730,8340,8330,8350,8320,432
20230609,095100,1802607940,8320,8350,8350,8300,11106
20230609,095000,1710004330,8350,8350,8350,8350,150
20230609,094900,1708751830,8350,8380,8380,8350,657
20230609,094800,1703251550,8390,8370,8390,8370,108
20230609,094700,1702347550,8390,8400,8400,8390,5721
20230609,094600,1654340330,8400,8390,8400,8390,730
20230609,094500,1648209320,8400,8400,8420,8370,12769
20230609,094400,1540938890,8400,8380,8410,8370,11373
20230609,094300,1445521840,8390,8380,8390,8380,266
20230609,094200,1443292160,8360,8380,8380,8360,247
20230609,094100,1441225720,8350,8370,8380,8340,5801
20230609,094000,1392770760,8390,8380,8390,8380,1961
20230609,093900,1376333010,8380,8380,8390,8380,2541
20230609,093800,1355038360,8380,8410,8420,8380,2273
20230609,093700,1335920870,8410,8380,8420,8370,4993
20230609,093600,1293990510,8380,8380,8380,8370,1586
20230609,093500,1280701840,8380,8370,8380,8370,621
20230609,093400,1275498460,8370,8360,8380,8360,1372
20230609,093300,1264018860,8360,8370,8370,8360,277
20230609,093200,1261700780,8380,8380,8390,8360,2248
20230609,093100,1242872060,8380,8430,8440,8380,3947
20230609,093000,1209666730,8410,8440,8440,8400,4234
20230609,092900,1173994850,8450,8400,8480,8400,11945
20230609,092800,1073148300,8370,8340,8410,8340,19755
20230609,092700,907411780,8340,8400,8400,8340,6366
20230609,092600,854286120,8390,8270,8390,8250,35737
20230609,092500,556723970,8270,8270,8270,8260,332
20230609,092400,553978450,8270,8250,8270,8230,1735
20230609,092300,539685430,8230,8250,8270,8230,242
20230609,092200,537691270,8250,8260,8280,8250,465
20230609,092100,533851440,8260,8260,8260,8250,192
20230609,092000,532266230,8250,8240,8250,8230,2831
20230609,091900,508950820,8240,8220,8240,8210,4469
20230609,091800,472211390,8220,8230,8230,8200,3531
20230609,091700,443184300,8230,8260,8260,8230,4300
20230609,091600,407772870,8260,8280,8280,8230,3066
20230609,091500,382531510,8280,8210,8280,8210,1727
20230609,091400,368316660,8200,8130,8210,8130,24143
20230609,091300,170905320,8120,8120,8120,8120,0
20230609,091200,170905320,8120,8110,8130,8110,301
20230609,091100,168461210,8100,8100,8140,8100,69
20230609,091000,167900630,8070,8100,8110,8070,3166
20230609,090900,142256080,8070,8120,8130,8070,3879
20230609,090800,110827170,8110,8120,8130,8110,2999
20230609,090700,86495000,8110,8110,8110,8100,1373
20230609,090600,75369980,8100,8140,8140,8100,2001
20230609,090500,59121930,8140,8160,8160,8140,1193
20230609,090400,49397070,8160,8170,8180,8160,1419
20230609,090300,37803800,8160,8170,8170,8160,30
20230609,090200,37558950,8160,8180,8180,8150,801
20230609,090100,31026740,8180,8190,8190,8140,2452
20230609,090000,11046490,8150,8140,8150,8140,1357