KissMeData/047400/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210800,8064453550,4500,4500,4500,4500,24719
20230613,210700,8064453550,4500,4500,4500,4500,0
20230613,210600,8064453550,4500,4500,4500,4500,0
20230613,210500,8064453550,4500,4500,4500,4500,0
20230613,210400,8064453550,4500,4500,4500,4500,0
20230613,210300,8064453550,4500,4500,4500,4500,0
20230613,210200,8064453550,4500,4500,4500,4500,0
20230613,210100,8064453550,4500,4500,4500,4500,0
20230613,210000,8064453550,4500,4500,4500,4500,0
20230613,205900,8064453550,4500,4500,4500,4500,0
20230613,205800,8064453550,4500,4500,4500,4500,0
20230613,205700,8064453550,4500,4500,4500,4500,0
20230613,205600,8064453550,4500,4500,4500,4500,0
20230613,205500,8064453550,4500,4500,4500,4500,0
20230613,205400,8064453550,4500,4500,4500,4500,0
20230613,205300,8064453550,4500,4500,4500,4500,0
20230613,205200,8064453550,4500,4500,4500,4500,0
20230613,205100,8064453550,4500,4500,4500,4500,0
20230613,205000,8064453550,4500,4500,4500,4500,0
20230613,204900,8064453550,4500,4500,4500,4500,0
20230613,204800,8064453550,4500,4500,4500,4500,0
20230613,204700,8064453550,4500,4500,4500,4500,0
20230613,204600,8064453550,4500,4500,4500,4500,0
20230613,204500,8064453550,4500,4500,4500,4500,0
20230613,204400,8064453550,4500,4500,4500,4500,0
20230613,204300,8064453550,4500,4500,4500,4500,0
20230613,204200,8064453550,4500,4500,4500,4500,0
20230613,204100,8064453550,4500,4500,4500,4500,0
20230613,204000,8064453550,4500,4500,4500,4500,0
20230613,203900,8064453550,4500,4500,4500,4500,0
20230613,203800,8064453550,4500,4500,4500,4500,24719
20230613,203700,8064453550,4500,4500,4500,4500,0
20230613,203600,8064453550,4500,4500,4500,4500,0
20230613,203500,8064453550,4500,4500,4500,4500,0
20230613,203400,8064453550,4500,4500,4500,4500,0
20230613,203300,8064453550,4500,4500,4500,4500,0
20230613,203200,8064453550,4500,4500,4500,4500,0
20230613,203100,8064453550,4500,4500,4500,4500,0
20230613,203000,8064453550,4500,4500,4500,4500,0
20230613,202900,8064453550,4500,4500,4500,4500,0
20230613,202800,8064453550,4500,4500,4500,4500,0
20230613,202700,8064453550,4500,4500,4500,4500,0
20230613,202600,8064453550,4500,4500,4500,4500,0
20230613,202500,8064453550,4500,4500,4500,4500,0
20230613,202400,8064453550,4500,4500,4500,4500,0
20230613,202300,8064453550,4500,4500,4500,4500,0
20230613,202200,8064453550,4500,4500,4500,4500,0
20230613,202100,8064453550,4500,4500,4500,4500,0
20230613,202000,8064453550,4500,4500,4500,4500,0
20230613,201900,8064453550,4500,4500,4500,4500,0
20230613,201800,8064453550,4500,4500,4500,4500,0
20230613,201700,8064453550,4500,4500,4500,4500,0
20230613,201600,8064453550,4500,4500,4500,4500,0
20230613,201500,8064453550,4500,4500,4500,4500,0
20230613,201400,8064453550,4500,4500,4500,4500,0
20230613,201300,8064453550,4500,4500,4500,4500,0
20230613,201200,8064453550,4500,4500,4500,4500,0
20230613,201100,8064453550,4500,4500,4500,4500,0
20230613,201000,8064453550,4500,4500,4500,4500,0
20230613,200900,8064453550,4500,4500,4500,4500,0
20230613,200800,8064453550,4500,4500,4500,4500,24719
20230613,200700,8064453550,4500,4500,4500,4500,0
20230613,200600,8064453550,4500,4500,4500,4500,0
20230613,200500,8064453550,4500,4500,4500,4500,0
20230613,200400,8064453550,4500,4500,4500,4500,0
20230613,200300,8064453550,4500,4500,4500,4500,0
20230613,200200,8064453550,4500,4500,4500,4500,0
20230613,200100,8064453550,4500,4500,4500,4500,0
20230613,200000,8064453550,4500,4500,4500,4500,0
20230613,195900,8064453550,4500,4500,4500,4500,0
20230613,195800,8064453550,4500,4500,4500,4500,0
20230613,195700,8064453550,4500,4500,4500,4500,0
20230613,195600,8064453550,4500,4500,4500,4500,0
20230613,195500,8064453550,4500,4500,4500,4500,0
20230613,195400,8064453550,4500,4500,4500,4500,0
20230613,195300,8064453550,4500,4500,4500,4500,0
20230613,195200,8064453550,4500,4500,4500,4500,0
20230613,195100,8064453550,4500,4500,4500,4500,0
20230613,195000,8064453550,4500,4500,4500,4500,0
20230613,194900,8064453550,4500,4500,4500,4500,0
20230613,194800,8064453550,4500,4500,4500,4500,0
20230613,194700,8064453550,4500,4500,4500,4500,0
20230613,194600,8064453550,4500,4500,4500,4500,0
20230613,194500,8064453550,4500,4500,4500,4500,0
20230613,194400,8064453550,4500,4500,4500,4500,0
20230613,194300,8064453550,4500,4500,4500,4500,0
20230613,194200,8064453550,4500,4500,4500,4500,0
20230613,194100,8064453550,4500,4500,4500,4500,0
20230613,194000,8064453550,4500,4500,4500,4500,0
20230613,193900,8064453550,4500,4500,4500,4500,0
20230613,193800,8064453550,4500,4500,4500,4500,24719
20230613,193700,8064453550,4500,4500,4500,4500,0
20230613,193600,8064453550,4500,4500,4500,4500,0
20230613,193500,8064453550,4500,4500,4500,4500,0
20230613,193400,8064453550,4500,4500,4500,4500,0
20230613,193300,8064453550,4500,4500,4500,4500,0
20230613,193200,8064453550,4500,4500,4500,4500,0
20230613,193100,8064453550,4500,4500,4500,4500,0
20230613,193000,8064453550,4500,4500,4500,4500,0
20230613,192900,8064453550,4500,4500,4500,4500,0
20230613,192800,8064453550,4500,4500,4500,4500,0
20230613,192700,8064453550,4500,4500,4500,4500,0
20230613,192600,8064453550,4500,4500,4500,4500,0
20230613,192500,8064453550,4500,4500,4500,4500,0
20230613,192400,8064453550,4500,4500,4500,4500,0
20230613,192300,8064453550,4500,4500,4500,4500,0
20230613,192200,8064453550,4500,4500,4500,4500,0
20230613,192100,8064453550,4500,4500,4500,4500,0
20230613,192000,8064453550,4500,4500,4500,4500,0
20230613,191900,8064453550,4500,4500,4500,4500,0
20230613,191800,8064453550,4500,4500,4500,4500,0
20230613,191700,8064453550,4500,4500,4500,4500,0
20230613,191600,8064453550,4500,4500,4500,4500,0
20230613,191500,8064453550,4500,4500,4500,4500,0
20230613,191400,8064453550,4500,4500,4500,4500,0
20230613,191300,8064453550,4500,4500,4500,4500,0
20230613,191200,8064453550,4500,4500,4500,4500,0
20230613,191100,8064453550,4500,4500,4500,4500,0
20230613,191000,8064453550,4500,4500,4500,4500,0
20230613,190900,8064453550,4500,4500,4500,4500,0
20230613,190800,8064453550,4500,4500,4500,4500,24719
20230613,190700,8064453550,4500,4500,4500,4500,0
20230613,190600,8064453550,4500,4500,4500,4500,0
20230613,190500,8064453550,4500,4500,4500,4500,0
20230613,190400,8064453550,4500,4500,4500,4500,0
20230613,190300,8064453550,4500,4500,4500,4500,0
20230613,190200,8064453550,4500,4500,4500,4500,0
20230613,190100,8064453550,4500,4500,4500,4500,0
20230613,190000,8064453550,4500,4500,4500,4500,0
20230613,185900,8064453550,4500,4500,4500,4500,0
20230613,185800,8064453550,4500,4500,4500,4500,0
20230613,185700,8064453550,4500,4500,4500,4500,0
20230613,185600,8064453550,4500,4500,4500,4500,0
20230613,185500,8064453550,4500,4500,4500,4500,0
20230613,185400,8064453550,4500,4500,4500,4500,0
20230613,185300,8064453550,4500,4500,4500,4500,0
20230613,185200,8064453550,4500,4500,4500,4500,0
20230613,185100,8064453550,4500,4500,4500,4500,0
20230613,185000,8064453550,4500,4500,4500,4500,0
20230613,184900,8064453550,4500,4500,4500,4500,0
20230613,184800,8064453550,4500,4500,4500,4500,0
20230613,184700,8064453550,4500,4500,4500,4500,0
20230613,184600,8064453550,4500,4500,4500,4500,0
20230613,184500,8064453550,4500,4500,4500,4500,0
20230613,184400,8064453550,4500,4500,4500,4500,0
20230613,184300,8064453550,4500,4500,4500,4500,0
20230613,184200,8064453550,4500,4500,4500,4500,0
20230613,184100,8064453550,4500,4500,4500,4500,0
20230613,184000,8064453550,4500,4500,4500,4500,0
20230613,183900,8064453550,4500,4500,4500,4500,0
20230613,183800,8064453550,4500,4500,4500,4500,24719
20230613,183700,8064453550,4500,4500,4500,4500,0
20230613,183600,8064453550,4500,4500,4500,4500,0
20230613,183500,8064453550,4500,4500,4500,4500,0
20230613,183400,8064453550,4500,4500,4500,4500,0
20230613,183300,8064453550,4500,4500,4500,4500,0
20230613,183200,8064453550,4500,4500,4500,4500,0
20230613,183100,8064453550,4500,4500,4500,4500,0
20230613,183000,8064453550,4500,4500,4500,4500,0
20230613,182900,8064453550,4500,4500,4500,4500,0
20230613,182800,8064453550,4500,4500,4500,4500,0
20230613,182700,8064453550,4500,4500,4500,4500,0
20230613,182600,8064453550,4500,4500,4500,4500,0
20230613,182500,8064453550,4500,4500,4500,4500,0
20230613,182400,8064453550,4500,4500,4500,4500,0
20230613,182300,8064453550,4500,4500,4500,4500,0
20230613,182200,8064453550,4500,4500,4500,4500,0
20230613,182100,8064453550,4500,4500,4500,4500,0
20230613,182000,8064453550,4500,4500,4500,4500,0
20230613,181900,8064453550,4500,4500,4500,4500,0
20230613,181800,8064453550,4500,4500,4500,4500,0
20230613,181700,8064453550,4500,4500,4500,4500,0
20230613,181600,8064453550,4500,4500,4500,4500,0
20230613,181500,8064453550,4500,4500,4500,4500,0
20230613,181400,8064453550,4500,4500,4500,4500,0
20230613,181300,8064453550,4500,4500,4500,4500,0
20230613,181200,8064453550,4500,4500,4500,4500,0
20230613,181100,8064453550,4500,4500,4500,4500,0
20230613,181000,8064453550,4500,4500,4500,4500,0
20230613,180900,8064453550,4500,4500,4500,4500,0
20230613,180800,8064453550,4500,4500,4500,4500,24719
20230613,180700,8064453550,4500,4500,4500,4500,0
20230613,180600,8064453550,4500,4500,4500,4500,0
20230613,180500,8064453550,4500,4500,4500,4500,0
20230613,180400,8064453550,4500,4500,4500,4500,0
20230613,180300,8064453550,4500,4500,4500,4500,0
20230613,180200,8064453550,4500,4500,4500,4500,0
20230613,180100,8064453550,4500,4500,4500,4500,0
20230613,180000,8064453550,4500,4500,4500,4500,0
20230613,175900,8064453550,4500,4500,4500,4500,0
20230613,175800,8064453550,4500,4500,4500,4500,0
20230613,175700,8064453550,4500,4500,4500,4500,0
20230613,175600,8064453550,4500,4500,4500,4500,0
20230613,175500,8064453550,4500,4500,4500,4500,0
20230613,175400,8064453550,4500,4500,4500,4500,0
20230613,175300,8064453550,4500,4500,4500,4500,0
20230613,175200,8064453550,4500,4500,4500,4500,0
20230613,175100,8064453550,4500,4500,4500,4500,0
20230613,175000,8064453550,4500,4500,4500,4500,0
20230613,174900,8064453550,4500,4500,4500,4500,0
20230613,174800,8064453550,4500,4500,4500,4500,0
20230613,174700,8064453550,4500,4500,4500,4500,0
20230613,174600,8064453550,4500,4500,4500,4500,0
20230613,174500,8064453550,4500,4500,4500,4500,0
20230613,174400,8064453550,4500,4500,4500,4500,0
20230613,174300,8064453550,4500,4500,4500,4500,0
20230613,174200,8064453550,4500,4500,4500,4500,0
20230613,174100,8064453550,4500,4500,4500,4500,0
20230613,174000,8064453550,4500,4500,4500,4500,0
20230613,173900,8064453550,4500,4500,4500,4500,0
20230613,173800,8064453550,4500,4500,4500,4500,24719
20230613,173700,8064453550,4500,4500,4500,4500,0
20230613,173600,8064453550,4500,4500,4500,4500,0
20230613,173500,8064453550,4500,4500,4500,4500,0
20230613,173400,8064453550,4500,4500,4500,4500,0
20230613,173300,8064453550,4500,4500,4500,4500,0
20230613,173200,8064453550,4500,4500,4500,4500,0
20230613,173100,8064453550,4500,4500,4500,4500,0
20230613,173000,8064453550,4500,4500,4500,4500,0
20230613,172900,8064453550,4500,4500,4500,4500,0
20230613,172800,8064453550,4500,4500,4500,4500,0
20230613,172700,8064453550,4500,4500,4500,4500,0
20230613,172600,8064453550,4500,4500,4500,4500,0
20230613,172500,8064453550,4500,4500,4500,4500,0
20230613,172400,8064453550,4500,4500,4500,4500,0
20230613,172300,8064453550,4500,4500,4500,4500,0
20230613,172200,8064453550,4500,4500,4500,4500,0
20230613,172100,8064453550,4500,4500,4500,4500,0
20230613,172000,8064453550,4500,4500,4500,4500,0
20230613,171900,8064453550,4500,4500,4500,4500,0
20230613,171800,8064453550,4500,4500,4500,4500,0
20230613,171700,8064453550,4500,4500,4500,4500,0
20230613,171600,8064453550,4500,4500,4500,4500,0
20230613,171500,8064453550,4500,4500,4500,4500,0
20230613,171400,8064453550,4500,4500,4500,4500,0
20230613,171300,8064453550,4500,4500,4500,4500,0
20230613,171200,8064453550,4500,4500,4500,4500,0
20230613,171100,8064453550,4500,4500,4500,4500,0
20230613,171000,8064453550,4500,4500,4500,4500,0
20230613,170900,8064453550,4500,4500,4500,4500,0
20230613,170800,8064453550,4500,4500,4500,4500,24719
20230613,170700,8064453550,4500,4500,4500,4500,0
20230613,170600,8064453550,4500,4500,4500,4500,0
20230613,170500,8064453550,4500,4500,4500,4500,0
20230613,170400,8064453550,4500,4500,4500,4500,0
20230613,170300,8064453550,4500,4500,4500,4500,0
20230613,170200,8064453550,4500,4500,4500,4500,0
20230613,170100,8064453550,4500,4500,4500,4500,0
20230613,170000,8064453550,4500,4500,4500,4500,0
20230613,165900,8064453550,4500,4500,4500,4500,0
20230613,165800,8064453550,4500,4500,4500,4500,0
20230613,165700,8064453550,4500,4500,4500,4500,0
20230613,165600,8064453550,4500,4500,4500,4500,0
20230613,165500,8064453550,4500,4500,4500,4500,0
20230613,165400,8064453550,4500,4500,4500,4500,0
20230613,165300,8064453550,4500,4500,4500,4500,0
20230613,165200,8064453550,4500,4500,4500,4500,0
20230613,165100,8064453550,4500,4500,4500,4500,0
20230613,165000,8064453550,4500,4500,4500,4500,0
20230613,164900,8064453550,4500,4500,4500,4500,0
20230613,164800,8064453550,4500,4500,4500,4500,0
20230613,164700,8064453550,4500,4500,4500,4500,0
20230613,164600,8064453550,4500,4500,4500,4500,0
20230613,164500,8064453550,4500,4500,4500,4500,0
20230613,164400,8064453550,4500,4500,4500,4500,0
20230613,164300,8064453550,4500,4500,4500,4500,0
20230613,164200,8064453550,4500,4500,4500,4500,0
20230613,164100,8064453550,4500,4500,4500,4500,0
20230613,164000,8064453550,4500,4500,4500,4500,0
20230613,163900,8064453550,4500,4500,4500,4500,0
20230613,163800,8064453550,4500,4500,4500,4500,24719
20230613,163700,8064453550,4500,4500,4500,4500,0
20230613,163600,8064453550,4500,4500,4500,4500,0
20230613,163500,8064453550,4500,4500,4500,4500,0
20230613,163400,8064453550,4500,4500,4500,4500,0
20230613,163300,8064453550,4500,4500,4500,4500,0
20230613,163200,8064453550,4500,4500,4500,4500,0
20230613,163100,8064453550,4500,4500,4500,4500,0
20230613,163000,8064453550,4500,4500,4500,4500,0
20230613,162900,8064453550,4500,4500,4500,4500,0
20230613,162800,8064453550,4500,4500,4500,4500,0
20230613,162700,8064453550,4500,4500,4500,4500,0
20230613,162600,8064453550,4500,4500,4500,4500,0
20230613,162500,8064453550,4500,4500,4500,4500,0
20230613,162400,8064453550,4500,4500,4500,4500,0
20230613,162300,8064453550,4500,4500,4500,4500,0
20230613,162200,8064453550,4500,4500,4500,4500,0
20230613,162100,8064453550,4500,4500,4500,4500,0
20230613,162000,8064453550,4500,4500,4500,4500,0
20230613,161900,8064453550,4500,4500,4500,4500,0
20230613,161800,8064453550,4500,4500,4500,4500,0
20230613,161700,8064453550,4500,4500,4500,4500,0
20230613,161600,8064453550,4500,4500,4500,4500,0
20230613,161500,8064453550,4500,4500,4500,4500,0
20230613,161400,8064453550,4500,4500,4500,4500,0
20230613,161300,8064453550,4500,4500,4500,4500,0
20230613,161200,8064453550,4500,4500,4500,4500,0
20230613,161100,8064453550,4500,4500,4500,4500,0
20230613,161000,8064453550,4500,4500,4500,4500,0
20230613,160900,8064453550,4500,4500,4500,4500,0
20230613,160800,8064453550,4500,4500,4500,4500,24719
20230613,160700,8064453550,4500,4500,4500,4500,0
20230613,160600,8064453550,4500,4500,4500,4500,0
20230613,160500,8064453550,4500,4500,4500,4500,0
20230613,160400,8064453550,4500,4500,4500,4500,0
20230613,160300,8064453550,4500,4500,4500,4500,0
20230613,160200,8064453550,4500,4500,4500,4500,0
20230613,160100,8064453550,4500,4500,4500,4500,0
20230613,160000,8064453550,4500,4500,4500,4500,0
20230613,155900,8064453550,4500,4500,4500,4500,0
20230613,155800,8064453550,4500,4500,4500,4500,0
20230613,155700,8064453550,4500,4500,4500,4500,0
20230613,155600,8064453550,4500,4500,4500,4500,0
20230613,155500,8064453550,4500,4500,4500,4500,0
20230613,155400,8064453550,4500,4500,4500,4500,0
20230613,155300,8064453550,4500,4500,4500,4500,0
20230613,155200,8064453550,4500,4500,4500,4500,0
20230613,155100,8064453550,4500,4500,4500,4500,0
20230613,155000,8064453550,4500,4500,4500,4500,0
20230613,154900,8064453550,4500,4500,4500,4500,0
20230613,154800,8064453550,4500,4500,4500,4500,0
20230613,154700,8064453550,4500,4500,4500,4500,0
20230613,154600,8064453550,4500,4500,4500,4500,0
20230613,154500,8064453550,4500,4500,4500,4500,0
20230613,154400,8064453550,4500,4500,4500,4500,0
20230613,154300,8064453550,4500,4500,4500,4500,0
20230613,154200,8064453550,4500,4500,4500,4500,0
20230613,154100,8064453550,4500,4500,4500,4500,0
20230613,154000,8064453550,4500,4500,4500,4500,0
20230613,153900,8064453550,4500,4500,4500,4500,0
20230613,153800,8064453550,4500,4500,4500,4500,24719
20230613,153700,8064453550,4500,4500,4500,4500,0
20230613,153600,8064453550,4500,4500,4500,4500,0
20230613,153500,8064453550,4500,4500,4500,4500,0
20230613,153400,8064453550,4500,4500,4500,4500,0
20230613,153300,8064453550,4500,4500,4500,4500,0
20230613,153200,8064453550,4500,4500,4500,4500,0
20230613,153100,8064453550,4500,4500,4500,4500,0
20230613,153000,8064453550,4500,4500,4500,4500,24719
20230613,152900,7953218050,4500,4500,4500,4500,0
20230613,152800,7953218050,4500,4500,4500,4500,0
20230613,152700,7953218050,4500,4500,4500,4500,0
20230613,152600,7953218050,4500,4500,4500,4500,0
20230613,152500,7953218050,4500,4500,4500,4500,0
20230613,152400,7953218050,4500,4500,4500,4500,0
20230613,152300,7953218050,4500,4500,4500,4500,0
20230613,152200,7953218050,4500,4500,4500,4500,0
20230613,152100,7953218050,4500,4500,4500,4500,0
20230613,152000,7953218050,4500,4500,4500,4500,0
20230613,151900,7953218050,4500,4495,4500,4480,36759
20230613,151800,7788458715,4490,4495,4495,4490,1522
20230613,151700,7781617585,4495,4495,4495,4490,22394
20230613,151600,7681056660,4495,4490,4495,4490,11236
20230613,151500,7630590500,4490,4490,4490,4485,4278
20230613,151400,7611384345,4490,4490,4490,4485,4052
20230613,151300,7593209765,4485,4485,4490,4485,883
20230613,151200,7589249500,4485,4485,4485,4480,7180
20230613,151100,7557068745,4485,4485,4490,4480,7922
20230613,151000,7521569290,4485,4485,4485,4480,1725
20230613,150900,7513832915,4485,4485,4490,4480,905
20230613,150800,7509774015,4480,4485,4485,4480,2342
20230613,150700,7499273015,4485,4480,4485,4480,2348
20230613,150600,7488753375,4480,4485,4485,4475,7445
20230613,150500,7455394230,4485,4485,4485,4480,4857
20230613,150400,7433611485,4485,4480,4485,4480,8797
20230613,150300,7394200875,4485,4490,4490,4485,11083
20230613,150200,7344493510,4485,4490,4490,4485,10440
20230613,150100,7297649425,4490,4495,4495,4490,10822
20230613,150000,7249050705,4495,4500,4500,4495,5183
20230613,145900,7225748760,4495,4495,4500,4495,7816
20230613,145800,7190614075,4500,4500,4505,4500,2766
20230613,145700,7178167050,4505,4500,4505,4495,2436
20230613,145600,7167207170,4500,4500,4500,4495,2449
20230613,145500,7156187175,4500,4500,4505,4495,5270
20230613,145400,7132471850,4505,4500,4505,4500,321
20230613,145300,7131025795,4500,4505,4505,4500,842
20230613,145200,7127235105,4505,4500,4505,4495,4483
20230613,145100,7107061985,4495,4495,4500,4495,9487
20230613,145000,7064400420,4500,4500,4505,4500,3528
20230613,144900,7048524020,4500,4500,4500,4500,8662
20230613,144800,7009545020,4500,4510,4510,4500,13436
20230613,144700,6949081910,4505,4505,4510,4500,3012
20230613,144600,6935516865,4505,4510,4510,4505,126
20230613,144500,6934949230,4500,4505,4510,4500,5575
20230613,144400,6909842870,4505,4505,4505,4505,3571
20230613,144300,6893755515,4505,4505,4505,4505,613
20230613,144200,6890993950,4505,4510,4510,4505,225
20230613,144100,6889980320,4510,4505,4510,4505,1895
20230613,144000,6881443335,4505,4505,4510,4505,361
20230613,143900,6879817025,4505,4505,4505,4500,6353
20230613,143800,6851197785,4505,4510,4510,4505,1318
20230613,143700,6845259915,4505,4510,4510,4505,374
20230613,143600,6843574175,4510,4505,4510,4505,537
20230613,143500,6841152770,4510,4510,4510,4510,215
20230613,143400,6840183120,4505,4510,4515,4505,2056
20230613,143300,6830908600,4510,4515,4515,4510,9490
20230613,143200,6788108595,4510,4510,4515,4510,2114
20230613,143100,6778573705,4510,4515,4515,4510,1032
20230613,143000,6773919380,4515,4515,4520,4515,661
20230613,142900,6770934180,4515,4510,4515,4510,385
20230613,142800,6769197410,4515,4520,4520,4515,2949
20230613,142700,6755881360,4520,4515,4520,4515,1115
20230613,142600,6750845630,4515,4515,4515,4515,661
20230613,142500,6747861215,4510,4510,4515,4510,1299
20230613,142400,6741997225,4510,4515,4515,4510,3238
20230613,142300,6727391600,4515,4510,4515,4510,1154
20230613,142200,6722181390,4515,4515,4520,4515,2810
20230613,142100,6709493940,4515,4515,4515,4510,4739
20230613,142000,6688105330,4515,4515,4515,4510,727
20230613,141900,6684823555,4510,4515,4515,4510,6377
20230613,141800,6656036560,4515,4510,4515,4510,3732
20230613,141700,6639192705,4510,4510,4510,4510,1217
20230613,141600,6633704035,4515,4520,4520,4515,1363
20230613,141500,6627550085,4515,4515,4515,4515,50
20230613,141400,6627324335,4515,4515,4515,4515,1670
20230613,141300,6619784285,4515,4515,4515,4510,3994
20230613,141200,6601752990,4515,4515,4515,4510,386
20230613,141100,6600010855,4510,4510,4510,4510,935
20230613,141000,6595794005,4510,4510,4510,4510,1000
20230613,140900,6591284005,4510,4515,4515,4510,958
20230613,140800,6586959965,4515,4515,4515,4510,201
20230613,140700,6586053055,4515,4515,4515,4515,332
20230613,140600,6584554075,4515,4505,4515,4505,1865
20230613,140500,6576143920,4510,4510,4510,4505,1010
20230613,140400,6571593820,4505,4510,4510,4505,6998
20230613,140300,6540066630,4505,4510,4510,4505,11
20230613,140200,6540017025,4510,4515,4515,4510,10112
20230613,140100,6494411900,4515,4515,4515,4515,28
20230613,140000,6494285480,4515,4510,4515,4510,4105
20230613,135900,6475771905,4510,4515,4515,4510,5822
20230613,135800,6449485580,4515,4520,4520,4510,1302
20230613,135700,6443607065,4520,4515,4520,4515,1750
20230613,135600,6435704815,4520,4515,4520,4515,103
20230613,135500,6435239515,4510,4515,4520,4510,2711
20230613,135400,6422999105,4515,4515,4515,4515,1052
20230613,135300,6418249325,4520,4515,4520,4515,3970
20230613,135200,6400324595,4515,4515,4515,4515,3417
20230613,135100,6384896840,4520,4520,4520,4520,37
20230613,135000,6384729600,4525,4520,4525,4520,3004
20230613,134900,6371151500,4520,4520,4525,4520,912
20230613,134800,6367029015,4520,4520,4520,4515,2261
20230613,134700,6356816130,4520,4520,4525,4520,2054
20230613,134600,6347531780,4520,4520,4525,4520,1021
20230613,134500,6342916855,4525,4525,4525,4520,594
20230613,134400,6340230005,4525,4515,4525,4515,731
20230613,134300,6336925480,4515,4520,4520,4515,4709
20230613,134200,6315645920,4525,4520,4525,4520,5699
20230613,134100,6289880435,4525,4525,4525,4520,435
20230613,134000,6287913850,4520,4520,4520,4520,564
20230613,133900,6285364570,4520,4525,4525,4520,1003
20230613,133800,6280830420,4525,4520,4525,4520,2276
20230613,133700,6270538610,4520,4515,4520,4515,237
20230613,133600,6269468535,4515,4515,4515,4515,165
20230613,133500,6268723560,4515,4520,4520,4515,73
20230613,133400,6268393860,4520,4515,4520,4515,4012
20230613,133300,6250279625,4515,4520,4520,4515,719
20230613,133200,6247033325,4520,4520,4520,4515,1094
20230613,133100,6242091260,4520,4520,4520,4515,543
20230613,133000,6239637200,4520,4520,4525,4520,899
20230613,132900,6235573620,4525,4520,4525,4520,1038
20230613,132800,6230881850,4520,4525,4525,4520,4437
20230613,132700,6210824350,4520,4525,4530,4515,2388
20230613,132600,6200030965,4535,4520,4535,4515,6099
20230613,132500,6172460805,4530,4525,4530,4520,438
20230613,132400,6170478345,4525,4535,4535,4525,1319
20230613,132300,6164504520,4535,4540,4540,4535,5846
20230613,132200,6137990905,4540,4540,4540,4535,3527
20230613,132100,6121980035,4540,4545,4545,4540,2114
20230613,132000,6112380930,4545,4545,4545,4535,1477
20230613,131900,6105673255,4540,4540,4545,4540,8811
20230613,131800,6065649260,4540,4540,4545,4540,5861
20230613,131700,6039029720,4545,4545,4550,4540,12377
20230613,131600,5982741965,4545,4515,4555,4510,53969
20230613,131500,5738035050,4510,4515,4520,4510,2302
20230613,131400,5727638395,4515,4515,4520,4515,1037
20230613,131300,5722956230,4520,4515,4520,4510,1400
20230613,131200,5716635230,4515,4515,4520,4510,1520
20230613,131100,5709767685,4515,4520,4520,4515,3669
20230613,131000,5693191705,4520,4520,4525,4520,2130
20230613,130900,5683559105,4520,4520,4520,4520,6712
20230613,130800,5653220865,4520,4520,4525,4520,5809
20230613,130700,5626962675,4520,4520,4525,4520,1259
20230613,130600,5621266210,4525,4520,4525,4520,4076
20230613,130500,5602838315,4520,4515,4520,4515,1765
20230613,130400,5594865255,4520,4515,4520,4510,4120
20230613,130300,5576262460,4515,4520,4520,4515,1754
20230613,130200,5568338110,4525,4525,4525,4525,940
20230613,130100,5564084610,4525,4520,4530,4520,7991
20230613,130000,5527934180,4520,4520,4520,4515,2018
20230613,125900,5518812840,4515,4515,4520,4510,7201
20230613,125800,5486300560,4515,4515,4515,4510,1390
20230613,125700,5480025100,4515,4515,4515,4510,1628
20230613,125600,5472678770,4515,4515,4515,4515,636
20230613,125500,5469807230,4515,4515,4520,4510,380
20230613,125400,5468091825,4515,4510,4520,4510,3456
20230613,125300,5452494195,4505,4505,4510,4505,200
20230613,125200,5451593190,4505,4505,4505,4505,1977
20230613,125100,5442686805,4505,4505,4505,4505,242
20230613,125000,5441596595,4505,4510,4515,4500,8096
20230613,124900,5405135720,4510,4515,4515,4510,293
20230613,124800,5403814260,4515,4515,4515,4510,892
20230613,124700,5399790880,4515,4510,4520,4510,5695
20230613,124600,5374090630,4510,4515,4515,4510,361
20230613,124500,5372462430,4515,4515,4520,4515,2668
20230613,124400,5360416200,4515,4515,4520,4510,2446
20230613,124300,5349368255,4520,4520,4520,4510,1346
20230613,124200,5343290915,4515,4525,4525,4515,2796
20230613,124100,5330653035,4520,4515,4525,4500,15571
20230613,124000,5260331045,4515,4495,4515,4495,7916
20230613,123900,5224658000,4500,4495,4505,4490,630
20230613,123800,5221822025,4490,4495,4500,4490,2153
20230613,123700,5212147725,4490,4495,4495,4490,2781
20230613,123600,5199660760,4495,4495,4495,4495,455
20230613,123500,5197615535,4495,4500,4500,4490,242
20230613,123400,5196528840,4495,4495,4500,4495,5011
20230613,123300,5174004345,4500,4500,4500,4495,145
20230613,123200,5173352515,4500,4505,4505,4500,2479
20230613,123100,5162197000,4500,4500,4505,4500,1766
20230613,123000,5154249975,4505,4500,4505,4500,888
20230613,122900,5150253970,4505,4505,4505,4505,3
20230613,122800,5150240455,4505,4510,4510,4505,573
20230613,122700,5147656265,4505,4505,4510,4505,735
20230613,122600,5144344990,4510,4510,4510,4510,3
20230613,122500,5144331460,4510,4500,4510,4500,3826
20230613,122400,5127098965,4495,4500,4500,4495,6625
20230613,122300,5097312450,4500,4500,4505,4500,2664
20230613,122200,5085324445,4505,4505,4505,4500,2843
20230613,122100,5072530565,4505,4505,4505,4500,991
20230613,122000,5068067015,4505,4505,4505,4505,486
20230613,121900,5065877585,4505,4500,4505,4500,2016
20230613,121800,5056795510,4500,4500,4505,4500,890
20230613,121700,5052790440,4495,4500,4500,4495,3365
20230613,121600,5037649745,4500,4495,4500,4495,963
20230613,121500,5033321010,4495,4495,4495,4495,154
20230613,121400,5032628780,4495,4495,4495,4495,365
20230613,121300,5030988105,4495,4495,4495,4495,205
20230613,121200,5030066630,4490,4495,4495,4490,827
20230613,121100,5026349655,4495,4495,4495,4495,2641
20230613,121000,5014478360,4495,4490,4495,4490,2412
20230613,120900,5003640170,4495,4490,4495,4490,5916
20230613,120800,4977053675,4490,4495,4495,4490,600
20230613,120700,4974357175,4490,4495,4495,4490,322
20230613,120600,4972910285,4495,4495,4495,4490,267
20230613,120500,4971710145,4495,4495,4495,4490,1352
20230613,120400,4965633795,4495,4495,4495,4495,427
20230613,120300,4963714430,4495,4495,4495,4490,927
20230613,120200,4959549695,4495,4490,4495,4490,296
20230613,120100,4958220485,4490,4495,4495,4485,2967
20230613,120000,4944895320,4495,4490,4495,4490,1256
20230613,115900,4939251825,4495,4495,4495,4495,6
20230613,115800,4939224855,4495,4490,4495,4490,125
20230613,115700,4938663475,4485,4490,4495,4485,3254
20230613,115600,4924051345,4495,4500,4500,4490,807
20230613,115500,4920424520,4495,4495,4500,4495,295
20230613,115400,4919098455,4495,4485,4500,4485,511
20230613,115300,4916800240,4495,4495,4495,4485,5460
20230613,115200,4892301940,4495,4500,4500,4495,2289
20230613,115100,4882012600,4495,4500,4500,4495,385
20230613,115000,4880281760,4500,4500,4500,4495,737
20230613,114900,4876965275,4500,4500,4500,4495,1212
20230613,114800,4871512050,4495,4495,4495,4495,133
20230613,114700,4870914215,4495,4490,4495,4485,1393
20230613,114600,4864659745,4490,4490,4490,4485,1822
20230613,114500,4856479770,4490,4485,4490,4485,1994
20230613,114400,4847534115,4490,4490,4495,4485,4260
20230613,114300,4828421670,4490,4500,4500,4490,3073
20230613,114200,4814621310,4495,4495,4500,4495,1948
20230613,114100,4805865015,4500,4500,4500,4500,2436
20230613,114000,4794903015,4495,4495,4500,4495,3237
20230613,113900,4780351565,4500,4505,4505,4500,3547
20230613,113800,4764389030,4505,4505,4505,4505,1431
20230613,113700,4757942375,4505,4505,4505,4500,6310
20230613,113600,4729541130,4505,4500,4505,4500,535
20230613,113500,4727133545,4505,4500,4505,4495,12383
20230613,113400,4671422715,4500,4505,4505,4500,6649
20230613,113300,4641479580,4510,4515,4515,4510,2647
20230613,113200,4629540400,4515,4510,4520,4510,3165
20230613,113100,4615249760,4510,4515,4515,4505,6489
20230613,113000,4585973690,4515,4525,4525,4515,7426
20230613,112900,4552433375,4525,4520,4530,4515,9569
20230613,112800,4509116660,4515,4515,4520,4510,11627
20230613,112700,4456621850,4515,4535,4540,4515,87664
20230613,112600,4060125470,4540,4520,4540,4515,50625
20230613,112500,3830857120,4515,4505,4520,4505,17248
20230613,112400,3753003535,4510,4500,4510,4495,8485
20230613,112300,3714785380,4500,4495,4500,4495,4217
20230613,112200,3695818800,4500,4500,4500,4495,259
20230613,112100,3694653490,4500,4495,4500,4495,2219
20230613,112000,3684679035,4495,4495,4500,4495,1745
20230613,111900,3676835010,4500,4500,4500,4500,960
20230613,111800,3672515010,4500,4500,4500,4495,1603
20230613,111700,3665305020,4500,4500,4505,4500,3469
20230613,111600,3649690515,4500,4495,4505,4495,14954
20230613,111500,3582405630,4500,4495,4500,4490,8575
20230613,111400,3543873230,4495,4495,4495,4490,6026
20230613,111300,3516797835,4495,4485,4500,4485,10835
20230613,111200,3468126455,4485,4475,4490,4470,7654
20230613,111100,3433836105,4470,4475,4475,4465,4701
20230613,111000,3412827765,4475,4475,4480,4470,1901
20230613,110900,3404320795,4480,4475,4480,4470,2668
20230613,110800,3392384570,4470,4470,4470,4465,575
20230613,110700,3389814330,4470,4475,4475,4470,2306
20230613,110600,3379506450,4475,4475,4475,4470,1159
20230613,110500,3374319955,4475,4475,4475,4470,1131
20230613,110400,3369259730,4475,4475,4475,4470,915
20230613,110300,3365166175,4475,4475,4475,4470,61
20230613,110200,3364893210,4475,4470,4475,4465,6850
20230613,110100,3334271515,4470,4470,4470,4465,806
20230613,110000,3330669200,4470,4470,4475,4465,5104
20230613,105900,3307870540,4475,4475,4475,4470,3553
20230613,105800,3291987580,4475,4480,4480,4475,4391
20230613,105700,3272337830,4480,4475,4480,4475,651
20230613,105600,3269424470,4470,4470,4475,4465,4581
20230613,105500,3248945340,4470,4470,4470,4465,1511
20230613,105400,3242193740,4470,4470,4470,4465,3924
20230613,105300,3224661160,4470,4470,4470,4465,1163
20230613,105200,3219464185,4470,4465,4470,4465,1121
20230613,105100,3214458485,4470,4470,4470,4465,617
20230613,105000,3211700795,4470,4465,4470,4460,3673
20230613,104900,3195313435,4465,4465,4470,4460,1795
20230613,104800,3187302970,4470,4460,4470,4460,620
20230613,104700,3184536575,4465,4465,4470,4465,3835
20230613,104600,3167403325,4465,4465,4465,4465,2108
20230613,104500,3157991105,4465,4465,4470,4465,706
20230613,104400,3154838795,4465,4465,4470,4460,3110
20230613,104300,3140943255,4470,4465,4470,4465,4639
20230613,104200,3120218375,4465,4470,4470,4465,1518
20230613,104100,3113439990,4465,4460,4470,4460,220
20230613,104000,3112457735,4460,4460,4465,4460,1734
20230613,103900,3104722915,4465,4470,4470,4460,4576
20230613,103800,3084312475,4470,4470,4475,4470,1534
20230613,103700,3077448420,4470,4460,4470,4455,6225
20230613,103600,3049678080,4460,4465,4465,4460,4678
20230613,103500,3028809180,4465,4465,4465,4460,874
20230613,103400,3024911100,4460,4460,4465,4460,431
20230613,103300,3022988685,4465,4475,4475,4465,2360
20230613,103200,3012449225,4475,4470,4475,4465,3696
20230613,103100,2995942055,4475,4470,4475,4470,618
20230613,103000,2993178060,4470,4470,4475,4470,2514
20230613,102900,2981940445,4470,4470,4470,4470,304
20230613,102800,2980581565,4470,4475,4475,4470,1518
20230613,102700,2973792100,4475,4465,4480,4465,4732
20230613,102600,2952653260,4460,4455,4475,4455,17113
20230613,102500,2876187125,4455,4455,4460,4455,4049
20230613,102400,2858132365,4460,4460,4460,4450,777
20230613,102300,2854672655,4455,4460,4460,4445,31108
20230613,102200,2716223070,4460,4460,4465,4460,1178
20230613,102100,2710969180,4460,4465,4465,4455,806
20230613,102000,2707373650,4465,4465,4465,4460,1321
20230613,101900,2701480385,4460,4460,4465,4455,2580
20230613,101800,2689967010,4460,4455,4460,4455,1615
20230613,101700,2682771345,4455,4455,4460,4455,472
20230613,101600,2680668580,4460,4455,4465,4455,1817
20230613,101500,2672570765,4455,4465,4465,4455,6974
20230613,101400,2641474980,4465,4465,4465,4460,4167
20230613,101300,2622885975,4465,4460,4465,4455,3432
20230613,101200,2607579525,4455,4455,4460,4455,6851
20230613,101100,2577048600,4460,4460,4460,4455,1068
20230613,101000,2572290380,4460,4460,4465,4455,8177
20230613,100900,2535841930,4460,4460,4465,4455,3744
20230613,100800,2519143705,4465,4470,4470,4460,1344
20230613,100700,2513141920,4470,4475,4475,4470,501
20230613,100600,2510901315,4475,4475,4475,4470,3408
20230613,100500,2495650565,4465,4475,4475,4465,2590
20230613,100400,2484072810,4475,4455,4475,4455,7419
20230613,100300,2450982890,4455,4455,4455,4450,3333
20230613,100200,2436137500,4455,4455,4455,4450,1257
20230613,100100,2430538565,4455,4460,4460,4455,7266
20230613,100000,2398151910,4470,4470,4470,4460,3567
20230613,095900,2382226770,4470,4465,4470,4465,1795
20230613,095800,2374209995,4465,4470,4470,4460,888
20230613,095700,2370248085,4470,4470,4470,4460,2816
20230613,095600,2357675275,4470,4470,4470,4465,2792
20230613,095500,2345207370,4470,4470,4470,4465,791
20230613,095400,2341672290,4470,4460,4470,4460,3353
20230613,095300,2326717385,4455,4460,4460,4455,1321
20230613,095200,2320829370,4460,4455,4460,4450,3771
20230613,095100,2304039625,4455,4455,4460,4450,11880
20230613,095000,2251126685,4455,4450,4455,4450,8488
20230613,094900,2213341550,4455,4455,4455,4450,4121
20230613,094800,2194995550,4455,4450,4455,4450,19934
20230613,094700,2106274315,4450,4455,4460,4450,10594
20230613,094600,2059082895,4455,4455,4460,4455,39
20230613,094500,2058909090,4455,4460,4460,4455,5809
20230613,094400,2033025565,4455,4460,4460,4455,1659
20230613,094300,2025634610,4455,4460,4460,4455,1670
20230613,094200,2018190590,4460,4460,4460,4455,3756
20230613,094100,2001445020,4455,4460,4460,4455,500
20230613,094000,1999216935,4455,4470,4470,4455,6765
20230613,093900,1969045045,4460,4475,4475,4460,8609
20230613,093800,1930579140,4475,4475,4475,4470,3380
20230613,093700,1915469315,4475,4475,4475,4470,1567
20230613,093600,1908460755,4475,4465,4475,4465,2730
20230613,093500,1896258070,4465,4465,4470,4460,1887
20230613,093400,1887832170,4465,4470,4470,4465,1627
20230613,093300,1880564355,4465,4470,4475,4465,6710
20230613,093200,1850591630,4470,4470,4470,4470,3931
20230613,093100,1833020060,4470,4460,4470,4455,4910
20230613,093000,1811106710,4460,4445,4460,4445,9936
20230613,092900,1766862275,4440,4435,4455,4435,11972
20230613,092800,1713648950,4435,4440,4445,4435,12345
20230613,092700,1658834590,4440,4445,4450,4440,10267
20230613,092600,1613218860,4450,4450,4455,4445,7332
20230613,092500,1580605500,4450,4455,4455,4445,8874
20230613,092400,1541114870,4455,4455,4460,4450,2325
20230613,092300,1530758160,4460,4445,4460,4440,28268
20230613,092200,1405116490,4445,4450,4450,4440,8341
20230613,092100,1368050215,4450,4460,4460,4445,24121
20230613,092000,1260688990,4460,4460,4465,4455,15471
20230613,091900,1191706135,4460,4455,4465,4455,9882
20230613,091800,1147660195,4455,4455,4460,4450,10246
20230613,091700,1102036665,4455,4470,4475,4450,55049
20230613,091600,856617725,4465,4475,4480,4465,17849
20230613,091500,776811385,4480,4485,4485,4480,7564
20230613,091400,742918535,4480,4480,4485,4480,5204
20230613,091300,719596410,4480,4490,4490,4480,3646
20230613,091200,703261540,4485,4490,4495,4480,7006
20230613,091100,671825910,4490,4485,4495,4485,3939
20230613,091000,654148305,4485,4495,4495,4475,5658
20230613,090900,628793560,4475,4495,4495,4475,15315
20230613,090800,560165510,4490,4490,4495,4485,8945
20230613,090700,520014845,4490,4500,4500,4485,10679
20230613,090600,472042925,4495,4510,4510,4495,16913
20230613,090500,395923335,4510,4510,4520,4500,16826
20230613,090400,320107590,4520,4520,4520,4510,12711
20230613,090300,262711125,4520,4520,4525,4515,7760
20230613,090200,227641305,4520,4530,4530,4515,10108
20230613,090100,181936690,4530,4530,4535,4520,9802
20230613,090000,137545980,4530,4510,4530,4510,28471