KissMeData/290270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204800,1642633015,4940,4940,4940,4940,22535
20230613,204700,1642633015,4940,4940,4940,4940,0
20230613,204600,1642633015,4940,4940,4940,4940,0
20230613,204500,1642633015,4940,4940,4940,4940,0
20230613,204400,1642633015,4940,4940,4940,4940,0
20230613,204300,1642633015,4940,4940,4940,4940,0
20230613,204200,1642633015,4940,4940,4940,4940,0
20230613,204100,1642633015,4940,4940,4940,4940,0
20230613,204000,1642633015,4940,4940,4940,4940,0
20230613,203900,1642633015,4940,4940,4940,4940,0
20230613,203800,1642633015,4940,4940,4940,4940,0
20230613,203700,1642633015,4940,4940,4940,4940,0
20230613,203600,1642633015,4940,4940,4940,4940,0
20230613,203500,1642633015,4940,4940,4940,4940,0
20230613,203400,1642633015,4940,4940,4940,4940,0
20230613,203300,1642633015,4940,4940,4940,4940,0
20230613,203200,1642633015,4940,4940,4940,4940,0
20230613,203100,1642633015,4940,4940,4940,4940,0
20230613,203000,1642633015,4940,4940,4940,4940,0
20230613,202900,1642633015,4940,4940,4940,4940,0
20230613,202800,1642633015,4940,4940,4940,4940,0
20230613,202700,1642633015,4940,4940,4940,4940,0
20230613,202600,1642633015,4940,4940,4940,4940,0
20230613,202500,1642633015,4940,4940,4940,4940,0
20230613,202400,1642633015,4940,4940,4940,4940,0
20230613,202300,1642633015,4940,4940,4940,4940,0
20230613,202200,1642633015,4940,4940,4940,4940,0
20230613,202100,1642633015,4940,4940,4940,4940,0
20230613,202000,1642633015,4940,4940,4940,4940,0
20230613,201900,1642633015,4940,4940,4940,4940,0
20230613,201800,1642633015,4940,4940,4940,4940,22535
20230613,201700,1642633015,4940,4940,4940,4940,0
20230613,201600,1642633015,4940,4940,4940,4940,0
20230613,201500,1642633015,4940,4940,4940,4940,0
20230613,201400,1642633015,4940,4940,4940,4940,0
20230613,201300,1642633015,4940,4940,4940,4940,0
20230613,201200,1642633015,4940,4940,4940,4940,0
20230613,201100,1642633015,4940,4940,4940,4940,0
20230613,201000,1642633015,4940,4940,4940,4940,0
20230613,200900,1642633015,4940,4940,4940,4940,0
20230613,200800,1642633015,4940,4940,4940,4940,0
20230613,200700,1642633015,4940,4940,4940,4940,0
20230613,200600,1642633015,4940,4940,4940,4940,0
20230613,200500,1642633015,4940,4940,4940,4940,0
20230613,200400,1642633015,4940,4940,4940,4940,0
20230613,200300,1642633015,4940,4940,4940,4940,0
20230613,200200,1642633015,4940,4940,4940,4940,0
20230613,200100,1642633015,4940,4940,4940,4940,0
20230613,200000,1642633015,4940,4940,4940,4940,0
20230613,195900,1642633015,4940,4940,4940,4940,0
20230613,195800,1642633015,4940,4940,4940,4940,0
20230613,195700,1642633015,4940,4940,4940,4940,0
20230613,195600,1642633015,4940,4940,4940,4940,0
20230613,195500,1642633015,4940,4940,4940,4940,0
20230613,195400,1642633015,4940,4940,4940,4940,0
20230613,195300,1642633015,4940,4940,4940,4940,0
20230613,195200,1642633015,4940,4940,4940,4940,0
20230613,195100,1642633015,4940,4940,4940,4940,0
20230613,195000,1642633015,4940,4940,4940,4940,0
20230613,194900,1642633015,4940,4940,4940,4940,0
20230613,194800,1642633015,4940,4940,4940,4940,22535
20230613,194700,1642633015,4940,4940,4940,4940,0
20230613,194600,1642633015,4940,4940,4940,4940,0
20230613,194500,1642633015,4940,4940,4940,4940,0
20230613,194400,1642633015,4940,4940,4940,4940,0
20230613,194300,1642633015,4940,4940,4940,4940,0
20230613,194200,1642633015,4940,4940,4940,4940,0
20230613,194100,1642633015,4940,4940,4940,4940,0
20230613,194000,1642633015,4940,4940,4940,4940,0
20230613,193900,1642633015,4940,4940,4940,4940,0
20230613,193800,1642633015,4940,4940,4940,4940,0
20230613,193700,1642633015,4940,4940,4940,4940,0
20230613,193600,1642633015,4940,4940,4940,4940,0
20230613,193500,1642633015,4940,4940,4940,4940,0
20230613,193400,1642633015,4940,4940,4940,4940,0
20230613,193300,1642633015,4940,4940,4940,4940,0
20230613,193200,1642633015,4940,4940,4940,4940,0
20230613,193100,1642633015,4940,4940,4940,4940,0
20230613,193000,1642633015,4940,4940,4940,4940,0
20230613,192900,1642633015,4940,4940,4940,4940,0
20230613,192800,1642633015,4940,4940,4940,4940,0
20230613,192700,1642633015,4940,4940,4940,4940,0
20230613,192600,1642633015,4940,4940,4940,4940,0
20230613,192500,1642633015,4940,4940,4940,4940,0
20230613,192400,1642633015,4940,4940,4940,4940,0
20230613,192300,1642633015,4940,4940,4940,4940,0
20230613,192200,1642633015,4940,4940,4940,4940,0
20230613,192100,1642633015,4940,4940,4940,4940,0
20230613,192000,1642633015,4940,4940,4940,4940,0
20230613,191900,1642633015,4940,4940,4940,4940,0
20230613,191800,1642633015,4940,4940,4940,4940,22535
20230613,191700,1642633015,4940,4940,4940,4940,0
20230613,191600,1642633015,4940,4940,4940,4940,0
20230613,191500,1642633015,4940,4940,4940,4940,0
20230613,191400,1642633015,4940,4940,4940,4940,0
20230613,191300,1642633015,4940,4940,4940,4940,0
20230613,191200,1642633015,4940,4940,4940,4940,0
20230613,191100,1642633015,4940,4940,4940,4940,0
20230613,191000,1642633015,4940,4940,4940,4940,0
20230613,190900,1642633015,4940,4940,4940,4940,0
20230613,190800,1642633015,4940,4940,4940,4940,0
20230613,190700,1642633015,4940,4940,4940,4940,0
20230613,190600,1642633015,4940,4940,4940,4940,0
20230613,190500,1642633015,4940,4940,4940,4940,0
20230613,190400,1642633015,4940,4940,4940,4940,0
20230613,190300,1642633015,4940,4940,4940,4940,0
20230613,190200,1642633015,4940,4940,4940,4940,0
20230613,190100,1642633015,4940,4940,4940,4940,0
20230613,190000,1642633015,4940,4940,4940,4940,0
20230613,185900,1642633015,4940,4940,4940,4940,0
20230613,185800,1642633015,4940,4940,4940,4940,0
20230613,185700,1642633015,4940,4940,4940,4940,0
20230613,185600,1642633015,4940,4940,4940,4940,0
20230613,185500,1642633015,4940,4940,4940,4940,0
20230613,185400,1642633015,4940,4940,4940,4940,0
20230613,185300,1642633015,4940,4940,4940,4940,0
20230613,185200,1642633015,4940,4940,4940,4940,0
20230613,185100,1642633015,4940,4940,4940,4940,0
20230613,185000,1642633015,4940,4940,4940,4940,0
20230613,184900,1642633015,4940,4940,4940,4940,0
20230613,184800,1642633015,4940,4940,4940,4940,22535
20230613,184700,1642633015,4940,4940,4940,4940,0
20230613,184600,1642633015,4940,4940,4940,4940,0
20230613,184500,1642633015,4940,4940,4940,4940,0
20230613,184400,1642633015,4940,4940,4940,4940,0
20230613,184300,1642633015,4940,4940,4940,4940,0
20230613,184200,1642633015,4940,4940,4940,4940,0
20230613,184100,1642633015,4940,4940,4940,4940,0
20230613,184000,1642633015,4940,4940,4940,4940,0
20230613,183900,1642633015,4940,4940,4940,4940,0
20230613,183800,1642633015,4940,4940,4940,4940,0
20230613,183700,1642633015,4940,4940,4940,4940,0
20230613,183600,1642633015,4940,4940,4940,4940,0
20230613,183500,1642633015,4940,4940,4940,4940,0
20230613,183400,1642633015,4940,4940,4940,4940,0
20230613,183300,1642633015,4940,4940,4940,4940,0
20230613,183200,1642633015,4940,4940,4940,4940,0
20230613,183100,1642633015,4940,4940,4940,4940,0
20230613,183000,1642633015,4940,4940,4940,4940,0
20230613,182900,1642633015,4940,4940,4940,4940,0
20230613,182800,1642633015,4940,4940,4940,4940,0
20230613,182700,1642633015,4940,4940,4940,4940,0
20230613,182600,1642633015,4940,4940,4940,4940,0
20230613,182500,1642633015,4940,4940,4940,4940,0
20230613,182400,1642633015,4940,4940,4940,4940,0
20230613,182300,1642633015,4940,4940,4940,4940,0
20230613,182200,1642633015,4940,4940,4940,4940,0
20230613,182100,1642633015,4940,4940,4940,4940,0
20230613,182000,1642633015,4940,4940,4940,4940,0
20230613,181900,1642633015,4940,4940,4940,4940,0
20230613,181800,1642633015,4940,4940,4940,4940,22535
20230613,181700,1642633015,4940,4940,4940,4940,0
20230613,181600,1642633015,4940,4940,4940,4940,0
20230613,181500,1642633015,4940,4940,4940,4940,0
20230613,181400,1642633015,4940,4940,4940,4940,0
20230613,181300,1642633015,4940,4940,4940,4940,0
20230613,181200,1642633015,4940,4940,4940,4940,0
20230613,181100,1642633015,4940,4940,4940,4940,0
20230613,181000,1642633015,4940,4940,4940,4940,0
20230613,180900,1642633015,4940,4940,4940,4940,0
20230613,180800,1642633015,4940,4940,4940,4940,0
20230613,180700,1642633015,4940,4940,4940,4940,0
20230613,180600,1642633015,4940,4940,4940,4940,0
20230613,180500,1642633015,4940,4940,4940,4940,0
20230613,180400,1642633015,4940,4940,4940,4940,0
20230613,180300,1642633015,4940,4940,4940,4940,0
20230613,180200,1642633015,4940,4940,4940,4940,0
20230613,180100,1642633015,4940,4940,4940,4940,0
20230613,180000,1642633015,4940,4940,4940,4940,0
20230613,175900,1642633015,4940,4940,4940,4940,0
20230613,175800,1642633015,4940,4940,4940,4940,0
20230613,175700,1642633015,4940,4940,4940,4940,0
20230613,175600,1642633015,4940,4940,4940,4940,0
20230613,175500,1642633015,4940,4940,4940,4940,0
20230613,175400,1642633015,4940,4940,4940,4940,0
20230613,175300,1642633015,4940,4940,4940,4940,0
20230613,175200,1642633015,4940,4940,4940,4940,0
20230613,175100,1642633015,4940,4940,4940,4940,0
20230613,175000,1642633015,4940,4940,4940,4940,0
20230613,174900,1642633015,4940,4940,4940,4940,0
20230613,174800,1642633015,4940,4940,4940,4940,22535
20230613,174700,1642633015,4940,4940,4940,4940,0
20230613,174600,1642633015,4940,4940,4940,4940,0
20230613,174500,1642633015,4940,4940,4940,4940,0
20230613,174400,1642633015,4940,4940,4940,4940,0
20230613,174300,1642633015,4940,4940,4940,4940,0
20230613,174200,1642633015,4940,4940,4940,4940,0
20230613,174100,1642633015,4940,4940,4940,4940,0
20230613,174000,1642633015,4940,4940,4940,4940,0
20230613,173900,1642633015,4940,4940,4940,4940,0
20230613,173800,1642633015,4940,4940,4940,4940,0
20230613,173700,1642633015,4940,4940,4940,4940,0
20230613,173600,1642633015,4940,4940,4940,4940,0
20230613,173500,1642633015,4940,4940,4940,4940,0
20230613,173400,1642633015,4940,4940,4940,4940,0
20230613,173300,1642633015,4940,4940,4940,4940,0
20230613,173200,1642633015,4940,4940,4940,4940,0
20230613,173100,1642633015,4940,4940,4940,4940,0
20230613,173000,1642633015,4940,4940,4940,4940,0
20230613,172900,1642633015,4940,4940,4940,4940,0
20230613,172800,1642633015,4940,4940,4940,4940,0
20230613,172700,1642633015,4940,4940,4940,4940,0
20230613,172600,1642633015,4940,4940,4940,4940,0
20230613,172500,1642633015,4940,4940,4940,4940,0
20230613,172400,1642633015,4940,4940,4940,4940,0
20230613,172300,1642633015,4940,4940,4940,4940,0
20230613,172200,1642633015,4940,4940,4940,4940,0
20230613,172100,1642633015,4940,4940,4940,4940,0
20230613,172000,1642633015,4940,4940,4940,4940,0
20230613,171900,1642633015,4940,4940,4940,4940,0
20230613,171800,1642633015,4940,4940,4940,4940,22535
20230613,171700,1642633015,4940,4940,4940,4940,0
20230613,171600,1642633015,4940,4940,4940,4940,0
20230613,171500,1642633015,4940,4940,4940,4940,0
20230613,171400,1642633015,4940,4940,4940,4940,0
20230613,171300,1642633015,4940,4940,4940,4940,0
20230613,171200,1642633015,4940,4940,4940,4940,0
20230613,171100,1642633015,4940,4940,4940,4940,0
20230613,171000,1642633015,4940,4940,4940,4940,0
20230613,170900,1642633015,4940,4940,4940,4940,0
20230613,170800,1642633015,4940,4940,4940,4940,0
20230613,170700,1642633015,4940,4940,4940,4940,0
20230613,170600,1642633015,4940,4940,4940,4940,0
20230613,170500,1642633015,4940,4940,4940,4940,0
20230613,170400,1642633015,4940,4940,4940,4940,0
20230613,170300,1642633015,4940,4940,4940,4940,0
20230613,170200,1642633015,4940,4940,4940,4940,0
20230613,170100,1642633015,4940,4940,4940,4940,0
20230613,170000,1642633015,4940,4940,4940,4940,0
20230613,165900,1642633015,4940,4940,4940,4940,0
20230613,165800,1642633015,4940,4940,4940,4940,0
20230613,165700,1642633015,4940,4940,4940,4940,0
20230613,165600,1642633015,4940,4940,4940,4940,0
20230613,165500,1642633015,4940,4940,4940,4940,0
20230613,165400,1642633015,4940,4940,4940,4940,0
20230613,165300,1642633015,4940,4940,4940,4940,0
20230613,165200,1642633015,4940,4940,4940,4940,0
20230613,165100,1642633015,4940,4940,4940,4940,0
20230613,165000,1642633015,4940,4940,4940,4940,0
20230613,164900,1642633015,4940,4940,4940,4940,0
20230613,164800,1642633015,4940,4940,4940,4940,22535
20230613,164700,1642633015,4940,4940,4940,4940,0
20230613,164600,1642633015,4940,4940,4940,4940,0
20230613,164500,1642633015,4940,4940,4940,4940,0
20230613,164400,1642633015,4940,4940,4940,4940,0
20230613,164300,1642633015,4940,4940,4940,4940,0
20230613,164200,1642633015,4940,4940,4940,4940,0
20230613,164100,1642633015,4940,4940,4940,4940,0
20230613,164000,1642633015,4940,4940,4940,4940,0
20230613,163900,1642633015,4940,4940,4940,4940,0
20230613,163800,1642633015,4940,4940,4940,4940,0
20230613,163700,1642633015,4940,4940,4940,4940,0
20230613,163600,1642633015,4940,4940,4940,4940,0
20230613,163500,1642633015,4940,4940,4940,4940,0
20230613,163400,1642633015,4940,4940,4940,4940,0
20230613,163300,1642633015,4940,4940,4940,4940,0
20230613,163200,1642633015,4940,4940,4940,4940,0
20230613,163100,1642633015,4940,4940,4940,4940,0
20230613,163000,1642633015,4940,4940,4940,4940,0
20230613,162900,1642633015,4940,4940,4940,4940,0
20230613,162800,1642633015,4940,4940,4940,4940,0
20230613,162700,1642633015,4940,4940,4940,4940,0
20230613,162600,1642633015,4940,4940,4940,4940,0
20230613,162500,1642633015,4940,4940,4940,4940,0
20230613,162400,1642633015,4940,4940,4940,4940,0
20230613,162300,1642633015,4940,4940,4940,4940,0
20230613,162200,1642633015,4940,4940,4940,4940,0
20230613,162100,1642633015,4940,4940,4940,4940,0
20230613,162000,1642633015,4940,4940,4940,4940,0
20230613,161900,1642633015,4940,4940,4940,4940,0
20230613,161800,1642633015,4940,4940,4940,4940,22535
20230613,161700,1642633015,4940,4940,4940,4940,0
20230613,161600,1642633015,4940,4940,4940,4940,0
20230613,161500,1642633015,4940,4940,4940,4940,0
20230613,161400,1642633015,4940,4940,4940,4940,0
20230613,161300,1642633015,4940,4940,4940,4940,0
20230613,161200,1642633015,4940,4940,4940,4940,0
20230613,161100,1642633015,4940,4940,4940,4940,0
20230613,161000,1642633015,4940,4940,4940,4940,0
20230613,160900,1642633015,4940,4940,4940,4940,0
20230613,160800,1642633015,4940,4940,4940,4940,0
20230613,160700,1642633015,4940,4940,4940,4940,0
20230613,160600,1642633015,4940,4940,4940,4940,0
20230613,160500,1642633015,4940,4940,4940,4940,0
20230613,160400,1642633015,4940,4940,4940,4940,0
20230613,160300,1642633015,4940,4940,4940,4940,0
20230613,160200,1642633015,4940,4940,4940,4940,0
20230613,160100,1642633015,4940,4940,4940,4940,0
20230613,160000,1642633015,4940,4940,4940,4940,0
20230613,155900,1642633015,4940,4940,4940,4940,0
20230613,155800,1642633015,4940,4940,4940,4940,0
20230613,155700,1642633015,4940,4940,4940,4940,0
20230613,155600,1642633015,4940,4940,4940,4940,0
20230613,155500,1642633015,4940,4940,4940,4940,0
20230613,155400,1642633015,4940,4940,4940,4940,0
20230613,155300,1642633015,4940,4940,4940,4940,0
20230613,155200,1642633015,4940,4940,4940,4940,0
20230613,155100,1642633015,4940,4940,4940,4940,0
20230613,155000,1642633015,4940,4940,4940,4940,0
20230613,154900,1642633015,4940,4940,4940,4940,0
20230613,154800,1642633015,4940,4940,4940,4940,22535
20230613,154700,1642633015,4940,4940,4940,4940,0
20230613,154600,1642633015,4940,4940,4940,4940,0
20230613,154500,1642633015,4940,4940,4940,4940,0
20230613,154400,1642633015,4940,4940,4940,4940,0
20230613,154300,1642633015,4940,4940,4940,4940,0
20230613,154200,1642633015,4940,4940,4940,4940,0
20230613,154100,1642633015,4940,4940,4940,4940,0
20230613,154000,1642633015,4940,4940,4940,4940,0
20230613,153900,1642633015,4940,4940,4940,4940,0
20230613,153800,1642633015,4940,4940,4940,4940,0
20230613,153700,1642633015,4940,4940,4940,4940,0
20230613,153600,1642633015,4940,4940,4940,4940,0
20230613,153500,1642633015,4940,4940,4940,4940,0
20230613,153400,1642633015,4940,4940,4940,4940,0
20230613,153300,1642633015,4940,4940,4940,4940,0
20230613,153200,1642633015,4940,4940,4940,4940,0
20230613,153100,1642633015,4940,4940,4940,4940,0
20230613,153000,1642633015,4940,4940,4940,4940,22535
20230613,152900,1531310115,4960,4960,4960,4960,0
20230613,152800,1531310115,4960,4960,4960,4960,0
20230613,152700,1531310115,4960,4960,4960,4960,0
20230613,152600,1531310115,4960,4960,4960,4960,0
20230613,152500,1531310115,4960,4960,4960,4960,0
20230613,152400,1531310115,4960,4960,4960,4960,0
20230613,152300,1531310115,4960,4960,4960,4960,0
20230613,152200,1531310115,4960,4960,4960,4960,0
20230613,152100,1531310115,4960,4960,4960,4960,0
20230613,152000,1531310115,4960,4960,4960,4960,0
20230613,151900,1531310115,4960,4980,4980,4960,2547
20230613,151800,1518649615,4980,4975,4980,4960,2580
20230613,151700,1505833355,4975,4975,4975,4975,34
20230613,151600,1505664205,4980,4980,4985,4980,2285
20230613,151500,1494284900,4980,4965,4985,4965,473
20230613,151400,1491932455,4960,4985,4985,4960,5229
20230613,151300,1465920070,4985,4985,4990,4985,1447
20230613,151200,1458706320,4990,4995,4995,4990,1781
20230613,151100,1449817730,5000,5000,5000,5000,102
20230613,151000,1449307730,5000,5000,5000,4995,2135
20230613,150900,1438637180,5010,5000,5010,4995,1969
20230613,150800,1428775220,5000,5010,5010,4995,1535
20230613,150700,1421102760,5000,5000,5000,5000,1513
20230613,150600,1413537760,5000,5000,5000,5000,2478
20230613,150500,1401147760,5000,4995,5000,4990,367
20230613,150400,1399313635,5000,4995,5000,4995,620
20230613,150300,1396213930,4995,4985,4995,4985,246
20230613,150200,1394985735,4975,5000,5000,4975,1497
20230613,150100,1387517110,5000,4990,5000,4990,252
20230613,150000,1386257370,4990,4970,4990,4970,4026
20230613,145900,1366244170,4970,4965,4970,4965,211
20230613,145800,1365196055,4965,4960,4965,4960,1346
20230613,145700,1358517020,4960,4960,4965,4960,157
20230613,145600,1357738295,4960,4960,4960,4960,33
20230613,145500,1357574615,4965,4955,4965,4955,63
20230613,145400,1357262415,4955,4960,4965,4955,1533
20230613,145300,1349657630,4965,4960,4965,4960,86
20230613,145200,1349230960,4960,4965,4965,4960,1886
20230613,145100,1339868470,4970,4965,4970,4965,204
20230613,145000,1338855090,4965,4965,4965,4965,151
20230613,144900,1338105375,4965,4970,4975,4965,4115
20230613,144800,1317664245,4975,4975,4975,4970,8
20230613,144700,1317624450,4970,4970,4975,4970,362
20230613,144600,1315825305,4970,4975,4975,4970,625
20230613,144500,1312716035,4975,4975,4980,4975,49
20230613,144400,1312472200,4975,4975,4975,4970,49
20230613,144300,1312228615,4970,4975,4975,4970,452
20230613,144200,1309981420,4980,4980,4980,4975,184
20230613,144100,1309065395,4980,4980,4990,4980,373
20230613,144000,1307207845,4990,4980,4990,4980,1446
20230613,143900,1300006675,4980,4985,4985,4980,1914
20230613,143800,1290465510,4985,5000,5000,4985,4790
20230613,143700,1266542875,5010,5010,5010,4995,975
20230613,143600,1261671495,5000,5000,5000,4995,1414
20230613,143500,1254606340,5000,5010,5010,5000,2858
20230613,143400,1240315680,5010,5020,5020,4995,2253
20230613,143300,1229042120,5020,5020,5020,4995,624
20230613,143200,1225920890,5020,5010,5020,5000,1763
20230613,143100,1217094650,5000,4995,5000,4995,1824
20230613,143000,1207977885,4995,4990,4995,4990,63
20230613,142900,1207663505,4985,4985,4985,4985,63
20230613,142800,1207349450,4985,4985,4985,4985,69
20230613,142700,1207005485,4985,4975,4985,4975,1229
20230613,142600,1200889545,4975,4975,4975,4970,1547
20230613,142500,1193196930,4975,4970,4975,4970,528
20230613,142400,1190572380,4960,4960,4960,4960,1
20230613,142300,1190567420,4970,4960,4970,4960,308
20230613,142200,1189039460,4960,4950,4960,4950,399
20230613,142100,1187062890,4945,4950,4950,4945,805
20230613,142000,1183080415,4945,4955,4955,4945,1060
20230613,141900,1177835010,4955,4955,4955,4955,86
20230613,141800,1177408880,4955,4955,4960,4955,1011
20230613,141700,1172399175,4950,4950,4950,4945,504
20230613,141600,1169906445,4950,4950,4950,4950,322
20230613,141500,1168312545,4945,4945,4945,4945,0
20230613,141400,1168312545,4945,4950,4950,4945,104
20230613,141300,1167797990,4950,4950,4950,4950,340
20230613,141200,1166114990,4945,4945,4945,4945,62
20230613,141100,1165808400,4945,4945,4945,4945,3640
20230613,141000,1147808600,4945,4945,4945,4945,971
20230613,140900,1143007005,4945,4945,4945,4945,19
20230613,140800,1142913050,4945,4945,4945,4945,1427
20230613,140700,1135856535,4945,4950,4950,4945,1229
20230613,140600,1129773930,4955,4955,4955,4955,0
20230613,140500,1129773930,4955,4945,4955,4945,218
20230613,140400,1128695870,4945,4950,4950,4945,1683
20230613,140300,1120369385,4955,4950,4955,4950,54
20230613,140200,1120101835,4955,4955,4955,4955,22
20230613,140100,1119992825,4955,4955,4955,4955,50
20230613,140000,1119745075,4955,4955,4955,4955,31
20230613,135900,1119591470,4950,4950,4950,4950,15
20230613,135800,1119517220,4955,4955,4955,4955,11
20230613,135700,1119462715,4955,4955,4955,4955,390
20230613,135600,1117530265,4955,4965,4965,4955,643
20230613,135500,1114344185,4970,4970,4970,4970,51
20230613,135400,1114090715,4950,4955,4955,4950,2308
20230613,135300,1102666110,4955,4955,4955,4955,125
20230613,135200,1102046735,4965,4950,4965,4950,1039
20230613,135100,1096903385,4950,4955,4955,4950,101
20230613,135000,1096402935,4955,4955,4955,4955,100
20230613,134900,1095907435,4950,4950,4950,4950,110
20230613,134800,1095362935,4950,4955,4955,4950,1303
20230613,134700,1088910335,4950,4950,4950,4950,0
20230613,134600,1088910335,4950,4960,4965,4950,301
20230613,134500,1087416885,4965,4965,4965,4965,0
20230613,134400,1087416885,4965,4965,4965,4965,0
20230613,134300,1087416885,4965,4965,4965,4965,190
20230613,134200,1086473535,4965,4965,4965,4965,0
20230613,134100,1086473535,4965,4950,4965,4950,510
20230613,134000,1083948885,4950,4960,4960,4950,1100
20230613,133900,1078500890,4955,4960,4960,4955,24
20230613,133800,1078381855,4960,4960,4960,4960,79
20230613,133700,1077990015,4970,4970,4970,4970,9
20230613,133600,1077945285,4960,4960,4960,4960,0
20230613,133500,1077945285,4960,4960,4960,4960,0
20230613,133400,1077945285,4960,4960,4960,4960,101
20230613,133300,1077444325,4960,4960,4960,4960,346
20230613,133200,1075728165,4960,4960,4960,4960,373
20230613,133100,1073878085,4960,4960,4960,4960,5
20230613,133000,1073853285,4975,4975,4975,4975,5
20230613,132900,1073828410,4960,4975,4975,4960,151
20230613,132800,1073077200,4975,4975,4975,4975,0
20230613,132700,1073077200,4975,4970,4975,4970,10
20230613,132600,1073027470,4975,4975,4975,4975,0
20230613,132500,1073027470,4975,4960,4975,4960,50
20230613,132400,1072779055,4975,4975,4975,4975,63
20230613,132300,1072465630,4960,4975,4975,4960,242
20230613,132200,1071265145,4980,4975,4980,4970,102
20230613,132100,1070757940,4960,4960,4980,4960,233
20230613,132000,1069598315,4980,4960,4980,4955,707
20230613,131900,1066092055,4955,4955,4955,4955,0
20230613,131800,1066092055,4955,4960,4960,4955,797
20230613,131700,1062140435,4960,4960,4960,4960,40
20230613,131600,1061942035,4960,4975,4980,4960,1089
20230613,131500,1056532685,4965,4970,4970,4965,76
20230613,131400,1056155195,4965,4965,4965,4965,200
20230613,131300,1055162195,4970,4970,4970,4970,212
20230613,131200,1054108555,4970,4970,4970,4970,0
20230613,131100,1054108555,4970,4970,4970,4970,4
20230613,131000,1054088675,4975,4975,4975,4975,1
20230613,130900,1054083700,4985,4985,4985,4985,20
20230613,130800,1053984000,4985,4985,4985,4985,0
20230613,130700,1053984000,4985,4985,4985,4985,70
20230613,130600,1053635050,4985,4985,4985,4985,1
20230613,130500,1053630065,4970,4970,4970,4970,0
20230613,130400,1053630065,4970,4970,4970,4970,1
20230613,130300,1053625095,4985,4985,4985,4985,70
20230613,130200,1053276145,4985,4960,4985,4960,3
20230613,130100,1053261240,4960,4970,4970,4960,2006
20230613,130000,1043306780,4970,4970,4970,4970,275
20230613,125900,1041940030,4965,4970,4970,4965,64
20230613,125800,1041621955,4970,4970,4970,4970,1
20230613,125700,1041616985,4970,4970,4970,4970,0
20230613,125600,1041616985,4970,4970,4970,4970,0
20230613,125500,1041616985,4970,4970,4970,4970,1
20230613,125400,1041612015,4965,4980,4980,4965,1624
20230613,125300,1033538705,4975,4975,4975,4975,12
20230613,125200,1033479005,4975,4975,4975,4975,12
20230613,125100,1033419305,4975,4985,4985,4975,312
20230613,125000,1031864170,4985,4985,4990,4985,11
20230613,124900,1031809300,4985,4985,4985,4985,63
20230613,124800,1031495245,4985,4985,4985,4985,11
20230613,124700,1031440410,4990,4990,4990,4990,0
20230613,124600,1031440410,4990,4990,4990,4990,318
20230613,124500,1029853590,4990,4990,4990,4990,100
20230613,124400,1029354590,5000,5000,5000,5000,92
20230613,124300,1028894590,4990,4990,4990,4990,345
20230613,124200,1027173040,4990,4990,4990,4990,0
20230613,124100,1027173040,4990,4990,4990,4990,100
20230613,124000,1026674040,4985,4985,4985,4985,18
20230613,123900,1026584310,4970,4975,4975,4970,501
20230613,123800,1024094060,4985,4985,4985,4985,0
20230613,123700,1024094060,4985,4985,4985,4985,0
20230613,123600,1024094060,4985,4985,4985,4985,75
20230613,123500,1023720185,4985,4985,4985,4985,934
20230613,123400,1019064195,4985,4985,4985,4980,916
20230613,123300,1014498075,4985,4980,4985,4980,74
20230613,123200,1014129245,4980,4980,4980,4980,255
20230613,123100,1012859345,4980,4975,4980,4975,273
20230613,123000,1011499930,4980,4975,4980,4975,19
20230613,122900,1011405400,4975,4975,4980,4975,453
20230613,122800,1009151720,4975,4965,4975,4965,47
20230613,122700,1008918355,4960,4965,4965,4960,669
20230613,122600,1005598995,4965,4965,4965,4965,0
20230613,122500,1005598995,4965,4965,4965,4965,100
20230613,122400,1005102495,4965,4965,4965,4965,596
20230613,122300,1002143355,4965,4965,4965,4965,501
20230613,122200,999655890,4965,4970,4970,4965,372
20230613,122100,997808745,4985,4970,4985,4965,2297
20230613,122000,986403145,4970,4970,4970,4970,88
20230613,121900,985965785,4970,4970,4970,4970,101
20230613,121800,985463815,4970,4970,4970,4970,528
20230613,121700,982839655,4980,4985,4985,4980,201
20230613,121600,981838670,4970,4970,4970,4970,804
20230613,121500,977842790,4970,4980,4980,4970,806
20230613,121400,973833460,4980,4980,4980,4980,0
20230613,121300,973833460,4980,4980,4980,4980,62
20230613,121200,973524700,4980,4980,4980,4980,161
20230613,121100,972722920,4980,4980,4980,4980,204
20230613,121000,971707000,4980,4975,4980,4975,61
20230613,120900,971403520,4970,4970,4970,4970,0
20230613,120800,971403520,4970,4970,4970,4970,1
20230613,120700,971398550,4980,4980,4980,4980,0
20230613,120600,971398550,4980,4980,4980,4980,566
20230613,120500,968579870,4980,4970,4980,4970,329
20230613,120400,966944440,4970,4970,4970,4970,27
20230613,120300,966810250,4970,4970,4970,4970,302
20230613,120200,965309310,4975,4975,4975,4975,0
20230613,120100,965309310,4975,4965,4975,4965,1135
20230613,120000,959664585,4970,4965,4970,4965,52
20230613,115900,959406150,4970,4965,4970,4960,1346
20230613,115800,952718320,4970,4965,4970,4965,44
20230613,115700,952499845,4965,4970,4970,4965,757
20230613,115600,948741255,4975,4965,4975,4965,362
20230613,115500,946941225,4965,4960,4965,4960,122
20230613,115400,946335505,4965,4965,4965,4965,1046
20230613,115300,941142115,4965,4945,4965,4945,401
20230613,115200,939151170,4945,4945,4945,4945,40
20230613,115100,938953370,4960,4950,4985,4945,572
20230613,115000,936117130,4945,4930,5010,4930,568
20230613,114900,933303435,4930,4940,4940,4930,4317
20230613,114800,912007900,4940,4950,4950,4940,1288
20230613,114700,905643330,4965,4960,4965,4945,3099
20230613,114600,890297905,4965,4970,4970,4960,2509
20230613,114500,877842725,4975,4980,4980,4975,1192
20230613,114400,871912420,4980,4985,4985,4980,18
20230613,114300,871822735,4990,4990,4990,4975,570
20230613,114200,868983150,4985,5000,5000,4985,766
20230613,114100,865158975,5000,4995,5000,4995,467
20230613,114000,862826140,4995,5020,5020,4995,3165
20230613,113900,846989245,5000,5000,5030,5000,4981
20230613,113800,822008985,5010,4985,5010,4985,1455
20230613,113700,814743205,4980,4980,4985,4980,112
20230613,113600,814184985,4980,4985,4985,4980,96
20230613,113500,813706440,4985,4985,4985,4985,36
20230613,113400,813526980,4980,4990,4990,4980,239
20230613,113300,812335415,5000,5000,5000,5000,60
20230613,113200,812035415,5000,4990,5000,4990,230
20230613,113100,810887705,4990,4990,4990,4990,42
20230613,113000,810678125,4990,4985,4990,4985,47
20230613,112900,810443825,4990,4975,4990,4975,295
20230613,112800,808974905,4975,4975,4975,4970,219
20230613,112700,807886140,4975,4975,4975,4975,0
20230613,112600,807886140,4975,4975,4975,4975,5
20230613,112500,807861265,4980,4975,4980,4975,73
20230613,112400,807497740,4975,4980,4980,4975,71
20230613,112300,807144170,4980,4980,4980,4980,36
20230613,112200,806964890,4980,4985,4995,4980,329
20230613,112100,805324370,4985,4990,4990,4985,76
20230613,112000,804945505,4990,4990,4990,4990,0
20230613,111900,804945505,4990,4985,4990,4985,416
20230613,111800,802869745,4990,4990,4990,4980,300
20230613,111700,801372865,4990,4980,4990,4980,127
20230613,111600,800739215,4980,4985,4985,4980,223
20230613,111500,799628670,4990,4990,4990,4990,0
20230613,111400,799628670,4990,4990,4990,4990,82
20230613,111300,799219490,4985,4985,4985,4985,311
20230613,111200,797669155,4985,4985,4985,4985,104
20230613,111100,797150715,4985,4985,4985,4985,116
20230613,111000,796572455,4985,4985,4985,4985,0
20230613,110900,796572455,4985,4995,4995,4980,311
20230613,110800,795019170,4995,4995,4995,4995,32
20230613,110700,794859330,4995,4990,4995,4990,239
20230613,110600,793665905,4990,4990,4990,4990,0
20230613,110500,793665905,4990,4990,4990,4990,40
20230613,110400,793466305,4995,4975,4995,4975,424
20230613,110300,791355885,4975,4975,4975,4975,20
20230613,110200,791256385,4975,4970,4975,4970,35
20230613,110100,791082410,4975,4975,4975,4975,13
20230613,110000,791017735,4965,4965,4965,4965,0
20230613,105900,791017735,4965,4965,4965,4965,476
20230613,105800,788654395,4965,4965,4965,4960,224
20230613,105700,787543265,4965,4965,4965,4960,668
20230613,105600,784228630,4965,4975,4975,4965,740
20230613,105500,780550000,4975,4965,4975,4965,619
20230613,105400,777476565,4965,4970,4970,4965,1000
20230613,105300,772511560,4980,4980,4980,4980,102
20230613,105200,772003600,4980,4980,4980,4980,5
20230613,105100,771978700,4980,4960,4980,4960,101
20230613,105000,771477720,4955,4965,4965,4950,5402
20230613,104900,744695605,4965,4990,4990,4965,8732
20230613,104800,701195855,4995,4995,4995,4990,102
20230613,104700,700686515,4995,4985,4995,4985,645
20230613,104600,697468105,4985,5000,5000,4985,1102
20230613,104500,691962570,5000,5010,5010,5000,158
20230613,104400,691171310,5010,5010,5010,5010,539
20230613,104300,688470920,5010,5010,5010,5010,201
20230613,104200,687463910,5010,5010,5010,5010,112
20230613,104100,686902790,5020,5020,5020,5020,0
20230613,104000,686902790,5020,4995,5020,4995,438
20230613,103900,684708590,4995,4990,4995,4990,108
20230613,103800,684169500,4985,4985,4990,4985,363
20230613,103700,682358485,4990,4990,4990,4985,1102
20230613,103600,676863265,4990,4995,4995,4990,422
20230613,103500,674756380,5000,5000,5000,5000,764
20230613,103400,670936380,5000,5000,5010,5000,13
20230613,103300,670871360,5000,5010,5010,5000,113
20230613,103200,670305360,5010,5010,5010,5000,86
20230613,103100,669875150,5010,5010,5010,5010,52
20230613,103000,669614630,5010,5000,5010,5000,333
20230613,102900,667949110,5010,5010,5010,5000,181
20230613,102800,667042500,5010,5010,5010,5010,845
20230613,102700,662809050,5010,5000,5010,5000,156
20230613,102600,662027530,5000,5020,5020,5000,228
20230613,102500,660887150,5020,5020,5020,5000,60
20230613,102400,660586470,5010,5000,5010,4990,1350
20230613,102300,653842370,5000,5010,5010,5000,200
20230613,102200,652841320,5020,5000,5020,5000,121
20230613,102100,652236300,5000,5000,5000,5000,0
20230613,102000,652236300,5000,5030,5030,5000,4084
20230613,101900,631758510,5030,5030,5030,5030,669
20230613,101800,628393440,5030,5040,5040,5030,227
20230613,101700,627250350,5040,5040,5050,5040,75
20230613,101600,626872050,5040,5050,5050,5040,1676
20230613,101500,618416630,5060,5060,5070,5050,958
20230613,101400,613569150,5060,5060,5060,5050,2163
20230613,101300,602624420,5050,5060,5060,5050,993
20230613,101200,597605960,5060,5060,5060,5050,525
20230613,101100,594949560,5060,5070,5070,5050,1974
20230613,101000,584944740,5070,5070,5070,5060,4197
20230613,100900,563681620,5060,5040,5070,5040,4205
20230613,100800,542390180,5040,5050,5070,5040,2077
20230613,100700,531891740,5050,5040,5050,5020,3138
20230613,100600,516077530,5040,5030,5040,5030,234
20230613,100500,514898370,5030,5020,5030,5020,652
20230613,100400,511620130,5020,5030,5040,5020,1256
20230613,100300,505297910,5030,5030,5040,5030,1122
20230613,100200,499653990,5040,5030,5040,5020,1021
20230613,100100,494513790,5030,5010,5030,5010,1489
20230613,100000,487033430,5010,4985,5010,4985,637
20230613,095900,483850170,4985,4985,4985,4985,7
20230613,095800,483815275,4985,4985,4985,4985,30
20230613,095700,483665725,4975,4985,4985,4975,112
20230613,095600,483108510,4980,4970,4980,4970,106
20230613,095500,482581070,4975,4990,4990,4975,899
20230613,095400,478106420,4980,4985,4985,4980,57
20230613,095300,477822460,4985,4980,4990,4980,41
20230613,095200,477618170,4980,4985,4985,4980,1444
20230613,095100,470422185,4985,4985,4985,4985,80
20230613,095000,470023385,4990,4990,4990,4985,407
20230613,094900,467993955,4995,4995,4995,4990,50
20230613,094800,467744265,4995,4995,4995,4995,97
20230613,094700,467259750,4995,4985,4995,4985,256
20230613,094600,465983240,4995,4995,4995,4985,1225
20230613,094500,459868395,4995,4985,4995,4985,241
20230613,094400,458665415,4985,4985,4990,4985,8
20230613,094300,458625530,4990,4985,4990,4985,101
20230613,094200,458121545,4980,4980,4990,4980,607
20230613,094100,455093625,4980,5010,5010,4980,741
20230613,094000,451398330,5000,5010,5010,5000,1555
20230613,093900,443620220,5010,5030,5030,5010,1543
20230613,093800,435887290,5030,5030,5040,5020,3431
20230613,093700,418629330,5030,5030,5040,5030,2682
20230613,093600,405133910,5020,5000,5030,5000,6129
20230613,093500,374403260,5010,4990,5010,4990,9352
20230613,093400,327580395,4990,4975,4990,4975,550
20230613,093300,324840130,4970,4965,4970,4965,624
20230613,093200,321739475,4965,4960,4965,4960,62
20230613,093100,321431895,4955,4960,4960,4955,333
20230613,093000,319781595,4965,4965,4965,4960,2013
20230613,092900,309790715,4970,4975,4980,4965,843
20230613,092800,305600325,4975,4975,4975,4975,410
20230613,092700,303560575,4965,4965,4965,4960,404
20230613,092600,301555520,4965,4960,4965,4960,20
20230613,092500,301456310,4965,4965,4965,4965,178
20230613,092400,300572540,4965,4940,4965,4940,319
20230613,092300,298994910,4975,4945,4975,4940,228
20230613,092200,297864300,4935,4945,4945,4935,740
20230613,092100,294210665,4935,4935,4935,4935,200
20230613,092000,293223665,4935,4940,4940,4935,1221
20230613,091900,287197095,4940,4950,4950,4940,3817
20230613,091800,268313675,4950,4955,4955,4950,505
20230613,091700,265811405,4955,4980,4985,4955,720
20230613,091600,262240810,4955,4960,4965,4955,977
20230613,091500,257395825,4960,4980,4980,4960,1793
20230613,091400,248488690,4980,5010,5010,4980,1441
20230613,091300,241283280,5010,5010,5020,5000,9519
20230613,091200,193600500,5010,4995,5010,4985,2234
20230613,091100,182428330,4995,4990,4995,4970,2890
20230613,091000,168004695,4990,4970,4990,4970,7281
20230613,090900,131732905,4965,4950,4965,4950,1395
20230613,090800,124814990,4950,4940,4950,4940,417
20230613,090700,122754445,4935,4940,4940,4930,1068
20230613,090600,117482705,4945,4935,4945,4930,1009
20230613,090500,112503300,4935,4945,4950,4930,2535
20230613,090400,99993440,4940,4945,4945,4930,184
20230613,090300,99084640,4950,4960,4970,4930,4566
20230613,090200,76504910,4960,4960,4965,4945,1997
20230613,090100,66616220,4960,4930,4965,4930,2131
20230613,090000,56067130,4955,4920,4955,4920,9906