KissMeData/047400/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214000,8325577600,4460,4460,4460,4460,55904
20230609,213900,8325577600,4460,4460,4460,4460,0
20230609,213800,8325577600,4460,4460,4460,4460,0
20230609,213700,8325577600,4460,4460,4460,4460,0
20230609,213600,8325577600,4460,4460,4460,4460,0
20230609,213500,8325577600,4460,4460,4460,4460,0
20230609,213400,8325577600,4460,4460,4460,4460,0
20230609,213300,8325577600,4460,4460,4460,4460,0
20230609,213200,8325577600,4460,4460,4460,4460,0
20230609,213100,8325577600,4460,4460,4460,4460,0
20230609,213000,8325577600,4460,4460,4460,4460,0
20230609,212900,8325577600,4460,4460,4460,4460,0
20230609,212800,8325577600,4460,4460,4460,4460,0
20230609,212700,8325577600,4460,4460,4460,4460,0
20230609,212600,8325577600,4460,4460,4460,4460,0
20230609,212500,8325577600,4460,4460,4460,4460,0
20230609,212400,8325577600,4460,4460,4460,4460,0
20230609,212300,8325577600,4460,4460,4460,4460,0
20230609,212200,8325577600,4460,4460,4460,4460,0
20230609,212100,8325577600,4460,4460,4460,4460,0
20230609,212000,8325577600,4460,4460,4460,4460,0
20230609,211900,8325577600,4460,4460,4460,4460,0
20230609,211800,8325577600,4460,4460,4460,4460,0
20230609,211700,8325577600,4460,4460,4460,4460,0
20230609,211600,8325577600,4460,4460,4460,4460,0
20230609,211500,8325577600,4460,4460,4460,4460,0
20230609,211400,8325577600,4460,4460,4460,4460,0
20230609,211300,8325577600,4460,4460,4460,4460,0
20230609,211200,8325577600,4460,4460,4460,4460,0
20230609,211100,8325577600,4460,4460,4460,4460,0
20230609,211000,8325577600,4460,4460,4460,4460,55904
20230609,210900,8325577600,4460,4460,4460,4460,0
20230609,210800,8325577600,4460,4460,4460,4460,0
20230609,210700,8325577600,4460,4460,4460,4460,0
20230609,210600,8325577600,4460,4460,4460,4460,0
20230609,210500,8325577600,4460,4460,4460,4460,0
20230609,210400,8325577600,4460,4460,4460,4460,0
20230609,210300,8325577600,4460,4460,4460,4460,0
20230609,210200,8325577600,4460,4460,4460,4460,0
20230609,210100,8325577600,4460,4460,4460,4460,0
20230609,210000,8325577600,4460,4460,4460,4460,0
20230609,205900,8325577600,4460,4460,4460,4460,0
20230609,205800,8325577600,4460,4460,4460,4460,0
20230609,205700,8325577600,4460,4460,4460,4460,0
20230609,205600,8325577600,4460,4460,4460,4460,0
20230609,205500,8325577600,4460,4460,4460,4460,0
20230609,205400,8325577600,4460,4460,4460,4460,0
20230609,205300,8325577600,4460,4460,4460,4460,0
20230609,205200,8325577600,4460,4460,4460,4460,0
20230609,205100,8325577600,4460,4460,4460,4460,0
20230609,205000,8325577600,4460,4460,4460,4460,0
20230609,204900,8325577600,4460,4460,4460,4460,0
20230609,204800,8325577600,4460,4460,4460,4460,0
20230609,204700,8325577600,4460,4460,4460,4460,0
20230609,204600,8325577600,4460,4460,4460,4460,0
20230609,204500,8325577600,4460,4460,4460,4460,0
20230609,204400,8325577600,4460,4460,4460,4460,0
20230609,204300,8325577600,4460,4460,4460,4460,0
20230609,204200,8325577600,4460,4460,4460,4460,0
20230609,204100,8325577600,4460,4460,4460,4460,0
20230609,204000,8325577600,4460,4460,4460,4460,55904
20230609,203900,8325577600,4460,4460,4460,4460,0
20230609,203800,8325577600,4460,4460,4460,4460,0
20230609,203700,8325577600,4460,4460,4460,4460,0
20230609,203600,8325577600,4460,4460,4460,4460,0
20230609,203500,8325577600,4460,4460,4460,4460,0
20230609,203400,8325577600,4460,4460,4460,4460,0
20230609,203300,8325577600,4460,4460,4460,4460,0
20230609,203200,8325577600,4460,4460,4460,4460,0
20230609,203100,8325577600,4460,4460,4460,4460,0
20230609,203000,8325577600,4460,4460,4460,4460,0
20230609,202900,8325577600,4460,4460,4460,4460,0
20230609,202800,8325577600,4460,4460,4460,4460,0
20230609,202700,8325577600,4460,4460,4460,4460,0
20230609,202600,8325577600,4460,4460,4460,4460,0
20230609,202500,8325577600,4460,4460,4460,4460,0
20230609,202400,8325577600,4460,4460,4460,4460,0
20230609,202300,8325577600,4460,4460,4460,4460,0
20230609,202200,8325577600,4460,4460,4460,4460,0
20230609,202100,8325577600,4460,4460,4460,4460,0
20230609,202000,8325577600,4460,4460,4460,4460,0
20230609,201900,8325577600,4460,4460,4460,4460,0
20230609,201800,8325577600,4460,4460,4460,4460,0
20230609,201700,8325577600,4460,4460,4460,4460,0
20230609,201600,8325577600,4460,4460,4460,4460,0
20230609,201500,8325577600,4460,4460,4460,4460,0
20230609,201400,8325577600,4460,4460,4460,4460,0
20230609,201300,8325577600,4460,4460,4460,4460,0
20230609,201200,8325577600,4460,4460,4460,4460,0
20230609,201100,8325577600,4460,4460,4460,4460,0
20230609,201000,8325577600,4460,4460,4460,4460,55904
20230609,200900,8325577600,4460,4460,4460,4460,0
20230609,200800,8325577600,4460,4460,4460,4460,0
20230609,200700,8325577600,4460,4460,4460,4460,0
20230609,200600,8325577600,4460,4460,4460,4460,0
20230609,200500,8325577600,4460,4460,4460,4460,0
20230609,200400,8325577600,4460,4460,4460,4460,0
20230609,200300,8325577600,4460,4460,4460,4460,0
20230609,200200,8325577600,4460,4460,4460,4460,0
20230609,200100,8325577600,4460,4460,4460,4460,0
20230609,200000,8325577600,4460,4460,4460,4460,0
20230609,195900,8325577600,4460,4460,4460,4460,0
20230609,195800,8325577600,4460,4460,4460,4460,0
20230609,195700,8325577600,4460,4460,4460,4460,0
20230609,195600,8325577600,4460,4460,4460,4460,0
20230609,195500,8325577600,4460,4460,4460,4460,0
20230609,195400,8325577600,4460,4460,4460,4460,0
20230609,195300,8325577600,4460,4460,4460,4460,0
20230609,195200,8325577600,4460,4460,4460,4460,0
20230609,195100,8325577600,4460,4460,4460,4460,0
20230609,195000,8325577600,4460,4460,4460,4460,0
20230609,194900,8325577600,4460,4460,4460,4460,0
20230609,194800,8325577600,4460,4460,4460,4460,0
20230609,194700,8325577600,4460,4460,4460,4460,0
20230609,194600,8325577600,4460,4460,4460,4460,0
20230609,194500,8325577600,4460,4460,4460,4460,0
20230609,194400,8325577600,4460,4460,4460,4460,0
20230609,194300,8325577600,4460,4460,4460,4460,0
20230609,194200,8325577600,4460,4460,4460,4460,0
20230609,194100,8325577600,4460,4460,4460,4460,0
20230609,194000,8325577600,4460,4460,4460,4460,55904
20230609,193900,8325577600,4460,4460,4460,4460,0
20230609,193800,8325577600,4460,4460,4460,4460,0
20230609,193700,8325577600,4460,4460,4460,4460,0
20230609,193600,8325577600,4460,4460,4460,4460,0
20230609,193500,8325577600,4460,4460,4460,4460,0
20230609,193400,8325577600,4460,4460,4460,4460,0
20230609,193300,8325577600,4460,4460,4460,4460,0
20230609,193200,8325577600,4460,4460,4460,4460,0
20230609,193100,8325577600,4460,4460,4460,4460,0
20230609,193000,8325577600,4460,4460,4460,4460,0
20230609,192900,8325577600,4460,4460,4460,4460,0
20230609,192800,8325577600,4460,4460,4460,4460,0
20230609,192700,8325577600,4460,4460,4460,4460,0
20230609,192600,8325577600,4460,4460,4460,4460,0
20230609,192500,8325577600,4460,4460,4460,4460,0
20230609,192400,8325577600,4460,4460,4460,4460,0
20230609,192300,8325577600,4460,4460,4460,4460,0
20230609,192200,8325577600,4460,4460,4460,4460,0
20230609,192100,8325577600,4460,4460,4460,4460,0
20230609,192000,8325577600,4460,4460,4460,4460,0
20230609,191900,8325577600,4460,4460,4460,4460,0
20230609,191800,8325577600,4460,4460,4460,4460,0
20230609,191700,8325577600,4460,4460,4460,4460,0
20230609,191600,8325577600,4460,4460,4460,4460,0
20230609,191500,8325577600,4460,4460,4460,4460,0
20230609,191400,8325577600,4460,4460,4460,4460,0
20230609,191300,8325577600,4460,4460,4460,4460,0
20230609,191200,8325577600,4460,4460,4460,4460,0
20230609,191100,8325577600,4460,4460,4460,4460,0
20230609,191000,8325577600,4460,4460,4460,4460,55904
20230609,190900,8325577600,4460,4460,4460,4460,0
20230609,190800,8325577600,4460,4460,4460,4460,0
20230609,190700,8325577600,4460,4460,4460,4460,0
20230609,190600,8325577600,4460,4460,4460,4460,0
20230609,190500,8325577600,4460,4460,4460,4460,0
20230609,190400,8325577600,4460,4460,4460,4460,0
20230609,190300,8325577600,4460,4460,4460,4460,0
20230609,190200,8325577600,4460,4460,4460,4460,0
20230609,190100,8325577600,4460,4460,4460,4460,0
20230609,190000,8325577600,4460,4460,4460,4460,0
20230609,185900,8325577600,4460,4460,4460,4460,0
20230609,185800,8325577600,4460,4460,4460,4460,0
20230609,185700,8325577600,4460,4460,4460,4460,0
20230609,185600,8325577600,4460,4460,4460,4460,0
20230609,185500,8325577600,4460,4460,4460,4460,0
20230609,185400,8325577600,4460,4460,4460,4460,0
20230609,185300,8325577600,4460,4460,4460,4460,0
20230609,185200,8325577600,4460,4460,4460,4460,0
20230609,185100,8325577600,4460,4460,4460,4460,0
20230609,185000,8325577600,4460,4460,4460,4460,0
20230609,184900,8325577600,4460,4460,4460,4460,0
20230609,184800,8325577600,4460,4460,4460,4460,0
20230609,184700,8325577600,4460,4460,4460,4460,0
20230609,184600,8325577600,4460,4460,4460,4460,0
20230609,184500,8325577600,4460,4460,4460,4460,0
20230609,184400,8325577600,4460,4460,4460,4460,0
20230609,184300,8325577600,4460,4460,4460,4460,0
20230609,184200,8325577600,4460,4460,4460,4460,0
20230609,184100,8325577600,4460,4460,4460,4460,0
20230609,184000,8325577600,4460,4460,4460,4460,55904
20230609,183900,8325577600,4460,4460,4460,4460,0
20230609,183800,8325577600,4460,4460,4460,4460,0
20230609,183700,8325577600,4460,4460,4460,4460,0
20230609,183600,8325577600,4460,4460,4460,4460,0
20230609,183500,8325577600,4460,4460,4460,4460,0
20230609,183400,8325577600,4460,4460,4460,4460,0
20230609,183300,8325577600,4460,4460,4460,4460,0
20230609,183200,8325577600,4460,4460,4460,4460,0
20230609,183100,8325577600,4460,4460,4460,4460,0
20230609,183000,8325577600,4460,4460,4460,4460,0
20230609,182900,8325577600,4460,4460,4460,4460,0
20230609,182800,8325577600,4460,4460,4460,4460,0
20230609,182700,8325577600,4460,4460,4460,4460,0
20230609,182600,8325577600,4460,4460,4460,4460,0
20230609,182500,8325577600,4460,4460,4460,4460,0
20230609,182400,8325577600,4460,4460,4460,4460,0
20230609,182300,8325577600,4460,4460,4460,4460,0
20230609,182200,8325577600,4460,4460,4460,4460,0
20230609,182100,8325577600,4460,4460,4460,4460,0
20230609,182000,8325577600,4460,4460,4460,4460,0
20230609,181900,8325577600,4460,4460,4460,4460,0
20230609,181800,8325577600,4460,4460,4460,4460,0
20230609,181700,8325577600,4460,4460,4460,4460,0
20230609,181600,8325577600,4460,4460,4460,4460,0
20230609,181500,8325577600,4460,4460,4460,4460,0
20230609,181400,8325577600,4460,4460,4460,4460,0
20230609,181300,8325577600,4460,4460,4460,4460,0
20230609,181200,8325577600,4460,4460,4460,4460,0
20230609,181100,8325577600,4460,4460,4460,4460,0
20230609,181000,8325577600,4460,4460,4460,4460,55904
20230609,180900,8325577600,4460,4460,4460,4460,0
20230609,180800,8325577600,4460,4460,4460,4460,0
20230609,180700,8325577600,4460,4460,4460,4460,0
20230609,180600,8325577600,4460,4460,4460,4460,0
20230609,180500,8325577600,4460,4460,4460,4460,0
20230609,180400,8325577600,4460,4460,4460,4460,0
20230609,180300,8325577600,4460,4460,4460,4460,0
20230609,180200,8325577600,4460,4460,4460,4460,0
20230609,180100,8325577600,4460,4460,4460,4460,0
20230609,180000,8325577600,4460,4460,4460,4460,0
20230609,175900,8325577600,4460,4460,4460,4460,0
20230609,175800,8325577600,4460,4460,4460,4460,0
20230609,175700,8325577600,4460,4460,4460,4460,0
20230609,175600,8325577600,4460,4460,4460,4460,0
20230609,175500,8325577600,4460,4460,4460,4460,0
20230609,175400,8325577600,4460,4460,4460,4460,0
20230609,175300,8325577600,4460,4460,4460,4460,0
20230609,175200,8325577600,4460,4460,4460,4460,0
20230609,175100,8325577600,4460,4460,4460,4460,0
20230609,175000,8325577600,4460,4460,4460,4460,0
20230609,174900,8325577600,4460,4460,4460,4460,0
20230609,174800,8325577600,4460,4460,4460,4460,0
20230609,174700,8325577600,4460,4460,4460,4460,0
20230609,174600,8325577600,4460,4460,4460,4460,0
20230609,174500,8325577600,4460,4460,4460,4460,0
20230609,174400,8325577600,4460,4460,4460,4460,0
20230609,174300,8325577600,4460,4460,4460,4460,0
20230609,174200,8325577600,4460,4460,4460,4460,0
20230609,174100,8325577600,4460,4460,4460,4460,0
20230609,174000,8325577600,4460,4460,4460,4460,55904
20230609,173900,8325577600,4460,4460,4460,4460,0
20230609,173800,8325577600,4460,4460,4460,4460,0
20230609,173700,8325577600,4460,4460,4460,4460,0
20230609,173600,8325577600,4460,4460,4460,4460,0
20230609,173500,8325577600,4460,4460,4460,4460,0
20230609,173400,8325577600,4460,4460,4460,4460,0
20230609,173300,8325577600,4460,4460,4460,4460,0
20230609,173200,8325577600,4460,4460,4460,4460,0
20230609,173100,8325577600,4460,4460,4460,4460,0
20230609,173000,8325577600,4460,4460,4460,4460,0
20230609,172900,8325577600,4460,4460,4460,4460,0
20230609,172800,8325577600,4460,4460,4460,4460,0
20230609,172700,8325577600,4460,4460,4460,4460,0
20230609,172600,8325577600,4460,4460,4460,4460,0
20230609,172500,8325577600,4460,4460,4460,4460,0
20230609,172400,8325577600,4460,4460,4460,4460,0
20230609,172300,8325577600,4460,4460,4460,4460,0
20230609,172200,8325577600,4460,4460,4460,4460,0
20230609,172100,8325577600,4460,4460,4460,4460,0
20230609,172000,8325577600,4460,4460,4460,4460,0
20230609,171900,8325577600,4460,4460,4460,4460,0
20230609,171800,8325577600,4460,4460,4460,4460,0
20230609,171700,8325577600,4460,4460,4460,4460,0
20230609,171600,8325577600,4460,4460,4460,4460,0
20230609,171500,8325577600,4460,4460,4460,4460,0
20230609,171400,8325577600,4460,4460,4460,4460,0
20230609,171300,8325577600,4460,4460,4460,4460,0
20230609,171200,8325577600,4460,4460,4460,4460,0
20230609,171100,8325577600,4460,4460,4460,4460,0
20230609,171000,8325577600,4460,4460,4460,4460,55904
20230609,170900,8325577600,4460,4460,4460,4460,0
20230609,170800,8325577600,4460,4460,4460,4460,0
20230609,170700,8325577600,4460,4460,4460,4460,0
20230609,170600,8325577600,4460,4460,4460,4460,0
20230609,170500,8325577600,4460,4460,4460,4460,0
20230609,170400,8325577600,4460,4460,4460,4460,0
20230609,170300,8325577600,4460,4460,4460,4460,0
20230609,170200,8325577600,4460,4460,4460,4460,0
20230609,170100,8325577600,4460,4460,4460,4460,0
20230609,170000,8325577600,4460,4460,4460,4460,0
20230609,165900,8325577600,4460,4460,4460,4460,0
20230609,165800,8325577600,4460,4460,4460,4460,0
20230609,165700,8325577600,4460,4460,4460,4460,0
20230609,165600,8325577600,4460,4460,4460,4460,0
20230609,165500,8325577600,4460,4460,4460,4460,0
20230609,165400,8325577600,4460,4460,4460,4460,0
20230609,165300,8325577600,4460,4460,4460,4460,0
20230609,165200,8325577600,4460,4460,4460,4460,0
20230609,165100,8325577600,4460,4460,4460,4460,0
20230609,165000,8325577600,4460,4460,4460,4460,0
20230609,164900,8325577600,4460,4460,4460,4460,0
20230609,164800,8325577600,4460,4460,4460,4460,0
20230609,164700,8325577600,4460,4460,4460,4460,0
20230609,164600,8325577600,4460,4460,4460,4460,0
20230609,164500,8325577600,4460,4460,4460,4460,0
20230609,164400,8325577600,4460,4460,4460,4460,0
20230609,164300,8325577600,4460,4460,4460,4460,0
20230609,164200,8325577600,4460,4460,4460,4460,0
20230609,164100,8325577600,4460,4460,4460,4460,0
20230609,164000,8325577600,4460,4460,4460,4460,55904
20230609,163900,8325577600,4460,4460,4460,4460,0
20230609,163800,8325577600,4460,4460,4460,4460,0
20230609,163700,8325577600,4460,4460,4460,4460,0
20230609,163600,8325577600,4460,4460,4460,4460,0
20230609,163500,8325577600,4460,4460,4460,4460,0
20230609,163400,8325577600,4460,4460,4460,4460,0
20230609,163300,8325577600,4460,4460,4460,4460,0
20230609,163200,8325577600,4460,4460,4460,4460,0
20230609,163100,8325577600,4460,4460,4460,4460,0
20230609,163000,8325577600,4460,4460,4460,4460,0
20230609,162900,8325577600,4460,4460,4460,4460,0
20230609,162800,8325577600,4460,4460,4460,4460,0
20230609,162700,8325577600,4460,4460,4460,4460,0
20230609,162600,8325577600,4460,4460,4460,4460,0
20230609,162500,8325577600,4460,4460,4460,4460,0
20230609,162400,8325577600,4460,4460,4460,4460,0
20230609,162300,8325577600,4460,4460,4460,4460,0
20230609,162200,8325577600,4460,4460,4460,4460,0
20230609,162100,8325577600,4460,4460,4460,4460,0
20230609,162000,8325577600,4460,4460,4460,4460,0
20230609,161900,8325577600,4460,4460,4460,4460,0
20230609,161800,8325577600,4460,4460,4460,4460,0
20230609,161700,8325577600,4460,4460,4460,4460,0
20230609,161600,8325577600,4460,4460,4460,4460,0
20230609,161500,8325577600,4460,4460,4460,4460,0
20230609,161400,8325577600,4460,4460,4460,4460,0
20230609,161300,8325577600,4460,4460,4460,4460,0
20230609,161200,8325577600,4460,4460,4460,4460,0
20230609,161100,8325577600,4460,4460,4460,4460,0
20230609,161000,8325577600,4460,4460,4460,4460,55904
20230609,160900,8325577600,4460,4460,4460,4460,0
20230609,160800,8325577600,4460,4460,4460,4460,0
20230609,160700,8325577600,4460,4460,4460,4460,0
20230609,160600,8325577600,4460,4460,4460,4460,0
20230609,160500,8325577600,4460,4460,4460,4460,0
20230609,160400,8325577600,4460,4460,4460,4460,0
20230609,160300,8325577600,4460,4460,4460,4460,0
20230609,160200,8325577600,4460,4460,4460,4460,0
20230609,160100,8325577600,4460,4460,4460,4460,0
20230609,160000,8325577600,4460,4460,4460,4460,0
20230609,155900,8325577600,4460,4460,4460,4460,0
20230609,155800,8325577600,4460,4460,4460,4460,0
20230609,155700,8325577600,4460,4460,4460,4460,0
20230609,155600,8325577600,4460,4460,4460,4460,0
20230609,155500,8325577600,4460,4460,4460,4460,0
20230609,155400,8325577600,4460,4460,4460,4460,0
20230609,155300,8325577600,4460,4460,4460,4460,0
20230609,155200,8325577600,4460,4460,4460,4460,0
20230609,155100,8325577600,4460,4460,4460,4460,0
20230609,155000,8325577600,4460,4460,4460,4460,0
20230609,154900,8325577600,4460,4460,4460,4460,0
20230609,154800,8325577600,4460,4460,4460,4460,0
20230609,154700,8325577600,4460,4460,4460,4460,0
20230609,154600,8325577600,4460,4460,4460,4460,0
20230609,154500,8325577600,4460,4460,4460,4460,0
20230609,154400,8325577600,4460,4460,4460,4460,0
20230609,154300,8325577600,4460,4460,4460,4460,0
20230609,154200,8325577600,4460,4460,4460,4460,0
20230609,154100,8325577600,4460,4460,4460,4460,0
20230609,154000,8325577600,4460,4460,4460,4460,55904
20230609,153900,8325577600,4460,4460,4460,4460,0
20230609,153800,8325577600,4460,4460,4460,4460,0
20230609,153700,8325577600,4460,4460,4460,4460,0
20230609,153600,8325577600,4460,4460,4460,4460,0
20230609,153500,8325577600,4460,4460,4460,4460,0
20230609,153400,8325577600,4460,4460,4460,4460,0
20230609,153300,8325577600,4460,4460,4460,4460,0
20230609,153200,8325577600,4460,4460,4460,4460,0
20230609,153100,8325577600,4460,4460,4460,4460,0
20230609,153000,8325577600,4460,4460,4460,4460,55904
20230609,152900,8076245760,4465,4465,4465,4465,0
20230609,152800,8076245760,4465,4465,4465,4465,0
20230609,152700,8076245760,4465,4465,4465,4465,0
20230609,152600,8076245760,4465,4465,4465,4465,0
20230609,152500,8076245760,4465,4465,4465,4465,0
20230609,152400,8076245760,4465,4465,4465,4465,0
20230609,152300,8076245760,4465,4465,4465,4465,0
20230609,152200,8076245760,4465,4465,4465,4465,0
20230609,152100,8076245760,4465,4465,4465,4465,0
20230609,152000,8076245760,4465,4465,4465,4465,0
20230609,151900,8076245760,4465,4470,4475,4460,11691
20230609,151800,8024016165,4465,4475,4475,4465,19991
20230609,151700,7934721340,4475,4475,4480,4470,3842
20230609,151600,7917526350,4475,4475,4475,4470,12451
20230609,151500,7861834895,4470,4470,4475,4470,11329
20230609,151400,7811187135,4470,4470,4470,4465,8937
20230609,151300,7771276290,4465,4470,4470,4465,14918
20230609,151200,7704665680,4470,4465,4470,4465,4282
20230609,151100,7685541700,4470,4470,4470,4465,2474
20230609,151000,7674488160,4465,4465,4470,4465,18938
20230609,150900,7589926780,4470,4475,4475,4465,4588
20230609,150800,7569416065,4475,4480,4480,4475,335
20230609,150700,7567916880,4480,4480,4480,4465,38472
20230609,150600,7396033900,4480,4475,4480,4475,4862
20230609,150500,7374276445,4475,4475,4480,4475,3682
20230609,150400,7357799070,4480,4485,4485,4475,31478
20230609,150300,7216833310,4485,4485,4485,4480,5999
20230609,150200,7189935400,4490,4490,4490,4485,1056
20230609,150100,7185193965,4490,4485,4500,4480,8184
20230609,150000,7148466785,4485,4480,4485,4480,367
20230609,145900,7146821355,4485,4485,4485,4480,1405
20230609,145800,7140526445,4485,4475,4485,4475,2903
20230609,145700,7127529980,4475,4485,4485,4475,10985
20230609,145600,7078351290,4485,4485,4485,4480,3061
20230609,145500,7064632815,4480,4480,4485,4475,706
20230609,145400,7061470055,4475,4485,4485,4470,9310
20230609,145300,7019819635,4480,4475,4485,4475,8913
20230609,145200,6979892435,4480,4475,4480,4470,4837
20230609,145100,6958243090,4475,4475,4480,4475,3159
20230609,145000,6944106520,4475,4475,4480,4475,4366
20230609,144900,6924565450,4475,4480,4480,4470,5145
20230609,144800,6901549350,4475,4470,4480,4470,13853
20230609,144700,6839606675,4475,4480,4480,4475,17894
20230609,144600,6759523550,4480,4475,4480,4475,769
20230609,144500,6756080260,4475,4485,4485,4475,3540
20230609,144400,6740222845,4485,4480,4485,4480,1243
20230609,144300,6734653040,4480,4480,4480,4475,8508
20230609,144200,6696553285,4480,4480,4480,4475,7593
20230609,144100,6662572555,4475,4485,4485,4475,18959
20230609,144000,6577682520,4485,4490,4490,4485,4792
20230609,143900,6556182575,4485,4485,4495,4485,4009
20230609,143800,6538182030,4485,4485,4485,4475,9915
20230609,143700,6493763435,4485,4490,4490,4485,14722
20230609,143600,6427716740,4490,4495,4495,4490,4022
20230609,143500,6409647420,4490,4500,4500,4490,6844
20230609,143400,6378910490,4500,4500,4500,4500,69
20230609,143300,6378599990,4495,4500,4500,4495,925
20230609,143200,6374442045,4500,4495,4500,4495,4685
20230609,143100,6353382395,4500,4500,4500,4495,1225
20230609,143000,6347874665,4500,4500,4505,4500,4734
20230609,142900,6326569660,4505,4505,4505,4500,4847
20230609,142800,6304749605,4505,4500,4505,4500,1579
20230609,142700,6297640575,4500,4505,4505,4500,743
20230609,142600,6294297035,4505,4495,4505,4495,6573
20230609,142500,6264736375,4495,4495,4500,4495,1782
20230609,142400,6256726245,4500,4505,4505,4495,20383
20230609,142300,6165018160,4505,4505,4505,4500,7182
20230609,142200,6132697735,4505,4505,4505,4500,1785
20230609,142100,6124657665,4500,4505,4505,4500,4945
20230609,142000,6102404445,4505,4505,4505,4500,2395
20230609,141900,6091625560,4500,4505,4505,4500,8242
20230609,141800,6054495360,4505,4505,4510,4505,500
20230609,141700,6052242855,4505,4500,4505,4500,4217
20230609,141600,6033250985,4500,4505,4505,4500,4479
20230609,141500,6013074600,4505,4505,4505,4500,13712
20230609,141400,5951302045,4505,4510,4510,4505,3409
20230609,141300,5935942775,4510,4505,4510,4505,1473
20230609,141200,5929304735,4505,4505,4510,4505,320
20230609,141100,5927862975,4510,4510,4510,4505,1019
20230609,141000,5923271835,4510,4510,4510,4505,1145
20230609,140900,5918111675,4510,4510,4510,4505,3707
20230609,140800,5901406045,4505,4510,4510,4505,2374
20230609,140700,5890699325,4510,4510,4510,4510,2691
20230609,140600,5878562915,4510,4510,4510,4510,2011
20230609,140500,5869493305,4505,4515,4515,4505,29004
20230609,140400,5738675245,4510,4515,4515,4510,2700
20230609,140300,5726489000,4510,4515,4515,4510,1042
20230609,140200,5721784905,4515,4515,4515,4515,4089
20230609,140100,5703323070,4515,4515,4515,4515,489
20230609,140000,5701115235,4515,4515,4515,4515,5069
20230609,135900,5678228700,4515,4515,4515,4515,221
20230609,135800,5677230885,4520,4515,4520,4515,1014
20230609,135700,5672652665,4515,4515,4515,4515,11860
20230609,135600,5619104765,4515,4520,4520,4515,697
20230609,135500,5615955255,4520,4520,4520,4515,1930
20230609,135400,5607232445,4520,4520,4520,4515,3217
20230609,135300,5592693250,4515,4520,4520,4515,2070
20230609,135200,5583340750,4520,4520,4520,4520,982
20230609,135100,5578902110,4520,4525,4525,4515,2598
20230609,135000,5567159645,4525,4520,4525,4520,1088
20230609,134900,5562241855,4515,4525,4525,4515,12125
20230609,134800,5507421155,4530,4525,4530,4525,1233
20230609,134700,5501841320,4530,4530,4530,4525,1051
20230609,134600,5497081515,4530,4525,4530,4525,886
20230609,134500,5493069865,4525,4525,4525,4525,66
20230609,134400,5492771215,4525,4525,4530,4525,348
20230609,134300,5491195500,4525,4520,4525,4520,3241
20230609,134200,5476530575,4520,4520,4520,4520,1355
20230609,134100,5470405975,4520,4520,4525,4520,1734
20230609,134000,5462568275,4520,4520,4520,4520,48
20230609,133900,5462351315,4520,4530,4530,4520,328
20230609,133800,5460868595,4530,4520,4530,4520,1221
20230609,133700,5455349445,4520,4520,4520,4520,3192
20230609,133600,5440921605,4520,4525,4525,4520,7685
20230609,133500,5406182905,4520,4530,4530,4520,1001
20230609,133400,5401655305,4530,4520,4530,4520,2302
20230609,133300,5391247600,4520,4525,4525,4520,6114
20230609,133200,5363608520,4525,4530,4530,4525,829
20230609,133100,5359853955,4525,4520,4525,4520,725
20230609,133000,5356573580,4520,4520,4525,4520,3613
20230609,132900,5340239150,4525,4530,4530,4525,1137
20230609,132800,5335094200,4525,4525,4525,4520,813
20230609,132700,5331416390,4525,4525,4525,4520,723
20230609,132600,5328145275,4525,4530,4530,4520,1914
20230609,132500,5319488820,4530,4525,4530,4525,340
20230609,132400,5317950300,4525,4520,4525,4520,238
20230609,132300,5316873385,4525,4520,4525,4520,1302
20230609,132200,5310982225,4520,4520,4520,4520,1352
20230609,132100,5304871185,4520,4520,4520,4520,1305
20230609,132000,5298972585,4520,4520,4525,4520,1712
20230609,131900,5291231555,4520,4530,4530,4520,1753
20230609,131800,5283305200,4530,4535,4535,4530,4119
20230609,131700,5264641935,4535,4530,4540,4530,7072
20230609,131600,5232556970,4530,4510,4535,4510,15683
20230609,131500,5161607050,4510,4515,4515,4505,6652
20230609,131400,5131606980,4510,4510,4510,4505,549
20230609,131300,5129132490,4515,4510,4515,4510,114
20230609,131200,5128618340,4510,4510,4510,4505,8248
20230609,131100,5091459880,4510,4510,4510,4510,2202
20230609,131000,5081528860,4510,4515,4515,4510,2931
20230609,130900,5068305005,4515,4505,4515,4505,1195
20230609,130800,5062919230,4510,4515,4515,4510,11411
20230609,130700,5011454120,4510,4515,4515,4510,2357
20230609,130600,5000814285,4515,4515,4515,4510,5868
20230609,130500,4974342640,4515,4515,4515,4510,2634
20230609,130400,4962457160,4515,4515,4515,4510,2368
20230609,130300,4951776230,4510,4520,4520,4510,20475
20230609,130200,4859332540,4520,4520,4520,4520,2738
20230609,130100,4846956780,4520,4520,4520,4520,1444
20230609,130000,4840429900,4520,4520,4520,4520,1822
20230609,125900,4832194460,4520,4520,4520,4520,2216
20230609,125800,4822178140,4520,4520,4520,4520,1582
20230609,125700,4815027500,4520,4525,4525,4520,1303
20230609,125600,4809137875,4525,4520,4525,4520,2613
20230609,125500,4797327105,4520,4520,4525,4520,1226
20230609,125400,4791784150,4520,4525,4525,4520,930
20230609,125300,4787577130,4525,4520,4525,4515,545
20230609,125200,4785113795,4520,4515,4520,4515,1557
20230609,125100,4778079995,4520,4520,4520,4515,5647
20230609,125000,4752583165,4520,4520,4520,4520,485
20230609,124900,4750390965,4520,4520,4520,4515,924
20230609,124800,4746214985,4520,4515,4520,4515,231
20230609,124700,4745171970,4515,4515,4520,4515,1759
20230609,124600,4737229655,4520,4520,4520,4515,4213
20230609,124500,4718194020,4515,4520,4520,4515,4641
20230609,124400,4697216705,4520,4525,4525,4520,648
20230609,124300,4694287720,4525,4520,4525,4520,1016
20230609,124200,4689695385,4520,4520,4520,4520,823
20230609,124100,4685975425,4520,4520,4525,4520,3644
20230609,124000,4669501010,4520,4525,4525,4520,4102
20230609,123900,4650959870,4525,4520,4525,4520,65
20230609,123800,4650665800,4525,4525,4525,4520,587
20230609,123700,4648012050,4525,4525,4525,4520,544
20230609,123600,4645551225,4530,4520,4530,4520,4981
20230609,123500,4623012185,4525,4525,4525,4520,3683
20230609,123400,4606362645,4525,4520,4525,4520,405
20230609,123300,4604530940,4520,4525,4530,4520,3395
20230609,123200,4589168600,4525,4520,4525,4520,3371
20230609,123100,4573922430,4525,4525,4525,4520,1355
20230609,123000,4567794985,4525,4525,4525,4525,1252
20230609,122900,4562129685,4525,4525,4525,4525,848
20230609,122800,4558292485,4525,4530,4530,4525,206
20230609,122700,4557360240,4525,4525,4530,4525,1964
20230609,122600,4548472345,4525,4530,4530,4525,866
20230609,122500,4544553345,4530,4525,4530,4525,4256
20230609,122400,4525294625,4525,4530,4530,4525,775
20230609,122300,4521786695,4530,4535,4540,4530,4913
20230609,122200,4499516035,4535,4540,4540,4535,818
20230609,122100,4495806025,4540,4535,4540,4535,1874
20230609,122000,4487307400,4530,4530,4535,4530,1707
20230609,121900,4479574685,4530,4525,4530,4525,2000
20230609,121800,4470519685,4525,4530,4530,4525,18
20230609,121700,4470438215,4530,4530,4530,4530,250
20230609,121600,4469305715,4530,4520,4530,4520,704
20230609,121500,4466123625,4525,4520,4525,4520,2072
20230609,121400,4456754880,4520,4525,4525,4520,3868
20230609,121300,4439271490,4520,4525,4525,4520,683
20230609,121200,4436181665,4525,4525,4530,4525,1319
20230609,121100,4430211885,4525,4530,4530,4525,206
20230609,121000,4429279715,4525,4525,4525,4525,718
20230609,120900,4426030765,4530,4530,4530,4530,100
20230609,120800,4425577765,4530,4525,4530,4525,3647
20230609,120700,4409075080,4525,4520,4525,4520,2933
20230609,120600,4395812870,4520,4520,4520,4515,2808
20230609,120500,4383128295,4520,4520,4520,4515,2159
20230609,120400,4373375060,4515,4515,4520,4515,4715
20230609,120300,4352085555,4515,4520,4520,4515,3372
20230609,120200,4336847050,4520,4520,4530,4515,21566
20230609,120100,4239383650,4520,4525,4525,4520,1943
20230609,120000,4230596070,4525,4530,4530,4525,5318
20230609,115900,4206532070,4525,4525,4525,4525,2747
20230609,115800,4194101895,4525,4530,4530,4525,1010
20230609,115700,4189527620,4530,4525,4530,4525,1016
20230609,115600,4184925215,4530,4525,4530,4520,6989
20230609,115500,4153301440,4530,4530,4530,4530,750
20230609,115400,4149903940,4530,4530,4530,4525,1358
20230609,115300,4143754895,4530,4535,4535,4530,2531
20230609,115200,4132289460,4530,4530,4530,4530,3322
20230609,115100,4117240800,4530,4530,4530,4530,2074
20230609,115000,4107845580,4530,4530,4530,4530,20
20230609,114900,4107754980,4535,4530,4535,4525,973
20230609,114800,4103349050,4525,4530,4535,4525,4397
20230609,114700,4083450560,4525,4535,4535,4525,13790
20230609,114600,4020996180,4530,4540,4540,4530,2920
20230609,114500,4007753825,4540,4535,4540,4530,2788
20230609,114400,3995110425,4535,4535,4535,4535,3322
20230609,114300,3980045155,4535,4535,4535,4535,4424
20230609,114200,3959982315,4535,4540,4540,4535,1398
20230609,114100,3953640430,4540,4545,4545,4540,835
20230609,114000,3949849480,4540,4540,4540,4540,5052
20230609,113900,3926913400,4540,4540,4540,4540,2149
20230609,113800,3917156940,4540,4545,4545,4540,3224
20230609,113700,3902519930,4545,4545,4550,4545,232
20230609,113600,3901465485,4545,4550,4550,4545,293
20230609,113500,3900133785,4545,4545,4545,4545,893
20230609,113400,3896075100,4545,4550,4550,4545,11
20230609,113300,3896025100,4550,4550,4550,4545,108
20230609,113200,3895533930,4545,4545,4545,4545,2663
20230609,113100,3883430595,4545,4550,4550,4545,397
20230609,113000,3881626220,4550,4550,4550,4550,2
20230609,112900,3881617120,4550,4545,4550,4545,2542
20230609,112800,3870063335,4545,4545,4550,4545,1972
20230609,112700,3861100315,4550,4545,4550,4545,647
20230609,112600,3858159670,4545,4550,4550,4545,55
20230609,112500,3857909645,4545,4550,4550,4545,2233
20230609,112400,3847756530,4550,4550,4550,4545,2210
20230609,112300,3837706030,4550,4550,4550,4550,1520
20230609,112200,3830790030,4555,4550,4555,4550,1881
20230609,112100,3822231475,4550,4550,4550,4550,2109
20230609,112000,3812635525,4555,4555,4555,4555,35
20230609,111900,3812476100,4550,4545,4550,4545,1531
20230609,111800,3805510205,4545,4550,4550,4545,670
20230609,111700,3802461890,4550,4550,4550,4545,338
20230609,111600,3800924420,4545,4550,4550,4545,970
20230609,111500,3796512890,4550,4550,4550,4550,228
20230609,111400,3795475490,4550,4550,4550,4545,4308
20230609,111300,3775885815,4555,4550,4555,4550,2319
20230609,111200,3765334325,4550,4550,4550,4545,1308
20230609,111100,3759384175,4550,4550,4550,4550,845
20230609,111000,3755539425,4545,4545,4545,4545,506
20230609,110900,3753239655,4545,4545,4545,4545,810
20230609,110800,3749558205,4545,4545,4550,4545,165
20230609,110700,3748808135,4545,4545,4550,4545,3089
20230609,110600,3734768295,4545,4545,4545,4545,610
20230609,110500,3731995845,4545,4545,4550,4540,5442
20230609,110400,3707264660,4545,4545,4545,4545,1657
20230609,110300,3699733595,4545,4550,4550,4545,201
20230609,110200,3698819880,4550,4550,4555,4550,713
20230609,110100,3695575680,4550,4550,4550,4550,3541
20230609,110000,3679464130,4550,4550,4555,4550,2814
20230609,105900,3666652285,4555,4550,4555,4550,884
20230609,105800,3662628990,4555,4550,4555,4550,1080
20230609,105700,3657714740,4550,4555,4555,4550,885
20230609,105600,3653684085,4555,4550,4555,4550,163
20230609,105500,3652941725,4550,4550,4555,4550,2163
20230609,105400,3643100065,4550,4545,4550,4545,1904
20230609,105300,3634440975,4545,4545,4545,4545,4966
20230609,105200,3611870505,4545,4550,4550,4545,3880
20230609,105100,3594221455,4550,4545,4550,4545,632
20230609,105000,3591345960,4550,4555,4555,4545,3524
20230609,104900,3575321995,4550,4545,4550,4545,1035
20230609,104800,3570613900,4545,4555,4555,4545,2151
20230609,104700,3560824760,4560,4555,4560,4555,1576
20230609,104600,3553640200,4550,4550,4560,4550,7496
20230609,104500,3519488965,4550,4550,4550,4550,2788
20230609,104400,3506803565,4550,4555,4555,4540,13404
20230609,104300,3445899920,4545,4555,4555,4545,1155
20230609,104200,3440644350,4555,4555,4560,4555,1924
20230609,104100,3431880380,4555,4555,4555,4540,12734
20230609,104000,3373962020,4560,4555,4560,4555,1610
20230609,103900,3366627895,4555,4560,4560,4555,636
20230609,103800,3363730910,4555,4555,4555,4555,592
20230609,103700,3361034350,4560,4560,4560,4555,1680
20230609,103600,3353377530,4560,4560,4560,4555,1316
20230609,103500,3347377070,4560,4555,4560,4555,1326
20230609,103400,3341337135,4555,4560,4560,4555,1632
20230609,103300,3333897170,4560,4560,4560,4555,2801
20230609,103200,3321124925,4560,4560,4560,4550,328
20230609,103100,3319631215,4560,4555,4560,4550,5500
20230609,103000,3294577785,4555,4550,4555,4550,154
20230609,102900,3293876775,4555,4545,4555,4545,2341
20230609,102800,3283236680,4550,4545,4550,4545,6863
20230609,102700,3252030305,4545,4545,4545,4540,15229
20230609,102600,3182841890,4550,4545,4550,4545,2163
20230609,102500,3173010650,4545,4545,4545,4545,451
20230609,102400,3170960855,4545,4550,4550,4545,6154
20230609,102300,3142968385,4550,4550,4555,4550,737
20230609,102200,3139614225,4550,4550,4555,4550,17
20230609,102100,3139536835,4550,4550,4550,4550,794
20230609,102000,3135924135,4545,4550,4550,4545,589
20230609,101900,3133245145,4550,4550,4555,4545,2166
20230609,101800,3123389750,4555,4555,4555,4545,1756
20230609,101700,3115397060,4555,4550,4555,4545,6907
20230609,101600,3083983345,4545,4550,4550,4545,2520
20230609,101500,3072517445,4550,4550,4550,4545,2760
20230609,101400,3059960120,4555,4555,4555,4550,2066
20230609,101300,3050559590,4550,4550,4555,4550,40
20230609,101200,3050377505,4555,4555,4555,4550,842
20230609,101100,3046543120,4555,4550,4555,4550,2287
20230609,101000,3036127785,4555,4555,4555,4555,333
20230609,100900,3034610970,4555,4550,4555,4550,2608
20230609,100800,3022742560,4550,4555,4555,4550,656
20230609,100700,3019757755,4555,4545,4555,4545,3911
20230609,100600,3001970530,4545,4550,4550,4545,5128
20230609,100500,2978661635,4550,4550,4555,4545,5218
20230609,100400,2954916935,4550,4555,4555,4550,3783
20230609,100300,2937701675,4555,4550,4555,4550,1521
20230609,100200,2930781100,4550,4555,4555,4550,1394
20230609,100100,2924431940,4555,4550,4555,4550,984
20230609,100000,2919952120,4550,4555,4555,4550,2326
20230609,095900,2909360985,4555,4555,4560,4555,3081
20230609,095800,2895319620,4555,4555,4565,4555,4508
20230609,095700,2874765665,4560,4560,4565,4560,1822
20230609,095600,2866457035,4560,4560,4565,4560,8516
20230609,095500,2827622515,4560,4560,4560,4555,778
20230609,095400,2824075075,4560,4560,4560,4555,1823
20230609,095300,2815764050,4560,4555,4565,4555,6027
20230609,095200,2788272625,4555,4555,4560,4550,872
20230609,095100,2784301160,4560,4565,4565,4555,232
20230609,095000,2783243410,4565,4555,4570,4555,20357
20230609,094900,2690423535,4550,4545,4550,4540,3023
20230609,094800,2676674365,4540,4550,4555,4540,7902
20230609,094700,2640755795,4550,4550,4555,4550,2857
20230609,094600,2627754535,4550,4555,4555,4550,2202
20230609,094500,2617734190,4550,4555,4555,4550,1185
20230609,094400,2612341925,4545,4550,4550,4535,6684
20230609,094300,2581931220,4545,4530,4545,4530,2894
20230609,094200,2568792645,4530,4545,4545,4530,6802
20230609,094100,2537929175,4555,4545,4555,4545,3720
20230609,094000,2521012295,4545,4530,4545,4530,3570
20230609,093900,2504798645,4530,4545,4545,4525,15563
20230609,093800,2434282380,4545,4545,4545,4535,8351
20230609,093700,2396351885,4545,4545,4550,4545,3252
20230609,093600,2381569930,4545,4545,4550,4545,909
20230609,093500,2377437435,4550,4555,4555,4545,2968
20230609,093400,2363940005,4550,4555,4555,4545,4834
20230609,093300,2341940605,4555,4560,4565,4550,19402
20230609,093200,2253609640,4565,4560,4565,4555,861
20230609,093100,2249684000,4560,4560,4560,4555,4040
20230609,093000,2231277400,4560,4560,4560,4555,3542
20230609,092900,2215137535,4565,4565,4570,4555,10933
20230609,092800,2165259285,4570,4580,4580,4560,8846
20230609,092700,2124815190,4580,4580,4580,4570,19344
20230609,092600,2036315975,4580,4575,4590,4560,22242
20230609,092500,1934519575,4575,4555,4585,4555,37326
20230609,092400,1763968490,4555,4560,4560,4555,4167
20230609,092300,1744987075,4555,4560,4565,4550,15136
20230609,092200,1675958720,4560,4555,4560,4550,27669
20230609,092100,1549899990,4560,4555,4560,4550,9378
20230609,092000,1507168550,4555,4550,4555,4545,13122
20230609,091900,1447452730,4550,4550,4555,4540,8206
20230609,091800,1410124525,4545,4530,4555,4530,17258
20230609,091700,1331739555,4525,4535,4535,4525,4903
20230609,091600,1309527495,4535,4540,4540,4530,6371
20230609,091500,1280636970,4535,4535,4540,4530,2327
20230609,091400,1270081925,4535,4535,4540,4530,3035
20230609,091300,1256318150,4535,4515,4545,4510,15912
20230609,091200,1184242100,4515,4520,4525,4510,16634
20230609,091100,1109115285,4520,4535,4535,4520,21075
20230609,091000,1013719350,4530,4535,4535,4530,11769
20230609,090900,960363130,4535,4540,4540,4535,8819
20230609,090800,920326345,4540,4545,4545,4535,5237
20230609,090700,896546545,4545,4550,4550,4540,16148
20230609,090600,823165570,4550,4560,4560,4550,13318
20230609,090500,762496315,4555,4550,4560,4550,23226
20230609,090400,656715320,4550,4540,4555,4540,17319
20230609,090300,577932165,4540,4545,4545,4535,10616
20230609,090200,529752985,4540,4540,4550,4535,19653
20230609,090100,440488010,4540,4550,4565,4535,48698
20230609,090000,218999190,4550,4520,4565,4510,47934