KissMeData/047400/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203700,20173625810,4520,4520,4520,4520,52633
20230608,203600,20173625810,4520,4520,4520,4520,0
20230608,203500,20173625810,4520,4520,4520,4520,0
20230608,203400,20173625810,4520,4520,4520,4520,0
20230608,203300,20173625810,4520,4520,4520,4520,0
20230608,203200,20173625810,4520,4520,4520,4520,0
20230608,203100,20173625810,4520,4520,4520,4520,0
20230608,203000,20173625810,4520,4520,4520,4520,0
20230608,202900,20173625810,4520,4520,4520,4520,0
20230608,202800,20173625810,4520,4520,4520,4520,0
20230608,202700,20173625810,4520,4520,4520,4520,0
20230608,202600,20173625810,4520,4520,4520,4520,0
20230608,202500,20173625810,4520,4520,4520,4520,0
20230608,202400,20173625810,4520,4520,4520,4520,0
20230608,202300,20173625810,4520,4520,4520,4520,0
20230608,202200,20173625810,4520,4520,4520,4520,0
20230608,202100,20173625810,4520,4520,4520,4520,0
20230608,202000,20173625810,4520,4520,4520,4520,0
20230608,201900,20173625810,4520,4520,4520,4520,0
20230608,201800,20173625810,4520,4520,4520,4520,0
20230608,201700,20173625810,4520,4520,4520,4520,0
20230608,201600,20173625810,4520,4520,4520,4520,0
20230608,201500,20173625810,4520,4520,4520,4520,0
20230608,201400,20173625810,4520,4520,4520,4520,0
20230608,201300,20173625810,4520,4520,4520,4520,0
20230608,201200,20173625810,4520,4520,4520,4520,0
20230608,201100,20173625810,4520,4520,4520,4520,0
20230608,201000,20173625810,4520,4520,4520,4520,0
20230608,200900,20173625810,4520,4520,4520,4520,0
20230608,200800,20173625810,4520,4520,4520,4520,0
20230608,200700,20173625810,4520,4520,4520,4520,52633
20230608,200600,20173625810,4520,4520,4520,4520,0
20230608,200500,20173625810,4520,4520,4520,4520,0
20230608,200400,20173625810,4520,4520,4520,4520,0
20230608,200300,20173625810,4520,4520,4520,4520,0
20230608,200200,20173625810,4520,4520,4520,4520,0
20230608,200100,20173625810,4520,4520,4520,4520,0
20230608,200000,20173625810,4520,4520,4520,4520,0
20230608,195900,20173625810,4520,4520,4520,4520,0
20230608,195800,20173625810,4520,4520,4520,4520,0
20230608,195700,20173625810,4520,4520,4520,4520,0
20230608,195600,20173625810,4520,4520,4520,4520,0
20230608,195500,20173625810,4520,4520,4520,4520,0
20230608,195400,20173625810,4520,4520,4520,4520,0
20230608,195300,20173625810,4520,4520,4520,4520,0
20230608,195200,20173625810,4520,4520,4520,4520,0
20230608,195100,20173625810,4520,4520,4520,4520,0
20230608,195000,20173625810,4520,4520,4520,4520,0
20230608,194900,20173625810,4520,4520,4520,4520,0
20230608,194800,20173625810,4520,4520,4520,4520,0
20230608,194700,20173625810,4520,4520,4520,4520,0
20230608,194600,20173625810,4520,4520,4520,4520,0
20230608,194500,20173625810,4520,4520,4520,4520,0
20230608,194400,20173625810,4520,4520,4520,4520,0
20230608,194300,20173625810,4520,4520,4520,4520,0
20230608,194200,20173625810,4520,4520,4520,4520,0
20230608,194100,20173625810,4520,4520,4520,4520,0
20230608,194000,20173625810,4520,4520,4520,4520,0
20230608,193900,20173625810,4520,4520,4520,4520,0
20230608,193800,20173625810,4520,4520,4520,4520,0
20230608,193700,20173625810,4520,4520,4520,4520,52633
20230608,193600,20173625810,4520,4520,4520,4520,0
20230608,193500,20173625810,4520,4520,4520,4520,0
20230608,193400,20173625810,4520,4520,4520,4520,0
20230608,193300,20173625810,4520,4520,4520,4520,0
20230608,193200,20173625810,4520,4520,4520,4520,0
20230608,193100,20173625810,4520,4520,4520,4520,0
20230608,193000,20173625810,4520,4520,4520,4520,0
20230608,192900,20173625810,4520,4520,4520,4520,0
20230608,192800,20173625810,4520,4520,4520,4520,0
20230608,192700,20173625810,4520,4520,4520,4520,0
20230608,192600,20173625810,4520,4520,4520,4520,0
20230608,192500,20173625810,4520,4520,4520,4520,0
20230608,192400,20173625810,4520,4520,4520,4520,0
20230608,192300,20173625810,4520,4520,4520,4520,0
20230608,192200,20173625810,4520,4520,4520,4520,0
20230608,192100,20173625810,4520,4520,4520,4520,0
20230608,192000,20173625810,4520,4520,4520,4520,0
20230608,191900,20173625810,4520,4520,4520,4520,0
20230608,191800,20173625810,4520,4520,4520,4520,0
20230608,191700,20173625810,4520,4520,4520,4520,0
20230608,191600,20173625810,4520,4520,4520,4520,0
20230608,191500,20173625810,4520,4520,4520,4520,0
20230608,191400,20173625810,4520,4520,4520,4520,0
20230608,191300,20173625810,4520,4520,4520,4520,0
20230608,191200,20173625810,4520,4520,4520,4520,0
20230608,191100,20173625810,4520,4520,4520,4520,0
20230608,191000,20173625810,4520,4520,4520,4520,0
20230608,190900,20173625810,4520,4520,4520,4520,0
20230608,190800,20173625810,4520,4520,4520,4520,0
20230608,190700,20173625810,4520,4520,4520,4520,52633
20230608,190600,20173625810,4520,4520,4520,4520,0
20230608,190500,20173625810,4520,4520,4520,4520,0
20230608,190400,20173625810,4520,4520,4520,4520,0
20230608,190300,20173625810,4520,4520,4520,4520,0
20230608,190200,20173625810,4520,4520,4520,4520,0
20230608,190100,20173625810,4520,4520,4520,4520,0
20230608,190000,20173625810,4520,4520,4520,4520,0
20230608,185900,20173625810,4520,4520,4520,4520,0
20230608,185800,20173625810,4520,4520,4520,4520,0
20230608,185700,20173625810,4520,4520,4520,4520,0
20230608,185600,20173625810,4520,4520,4520,4520,0
20230608,185500,20173625810,4520,4520,4520,4520,0
20230608,185400,20173625810,4520,4520,4520,4520,0
20230608,185300,20173625810,4520,4520,4520,4520,0
20230608,185200,20173625810,4520,4520,4520,4520,0
20230608,185100,20173625810,4520,4520,4520,4520,0
20230608,185000,20173625810,4520,4520,4520,4520,0
20230608,184900,20173625810,4520,4520,4520,4520,0
20230608,184800,20173625810,4520,4520,4520,4520,0
20230608,184700,20173625810,4520,4520,4520,4520,0
20230608,184600,20173625810,4520,4520,4520,4520,0
20230608,184500,20173625810,4520,4520,4520,4520,0
20230608,184400,20173625810,4520,4520,4520,4520,0
20230608,184300,20173625810,4520,4520,4520,4520,0
20230608,184200,20173625810,4520,4520,4520,4520,0
20230608,184100,20173625810,4520,4520,4520,4520,0
20230608,184000,20173625810,4520,4520,4520,4520,0
20230608,183900,20173625810,4520,4520,4520,4520,0
20230608,183800,20173625810,4520,4520,4520,4520,0
20230608,183700,20173625810,4520,4520,4520,4520,52633
20230608,183600,20173625810,4520,4520,4520,4520,0
20230608,183500,20173625810,4520,4520,4520,4520,0
20230608,183400,20173625810,4520,4520,4520,4520,0
20230608,183300,20173625810,4520,4520,4520,4520,0
20230608,183200,20173625810,4520,4520,4520,4520,0
20230608,183100,20173625810,4520,4520,4520,4520,0
20230608,183000,20173625810,4520,4520,4520,4520,0
20230608,182900,20173625810,4520,4520,4520,4520,0
20230608,182800,20173625810,4520,4520,4520,4520,0
20230608,182700,20173625810,4520,4520,4520,4520,0
20230608,182600,20173625810,4520,4520,4520,4520,0
20230608,182500,20173625810,4520,4520,4520,4520,0
20230608,182400,20173625810,4520,4520,4520,4520,0
20230608,182300,20173625810,4520,4520,4520,4520,0
20230608,182200,20173625810,4520,4520,4520,4520,0
20230608,182100,20173625810,4520,4520,4520,4520,0
20230608,182000,20173625810,4520,4520,4520,4520,0
20230608,181900,20173625810,4520,4520,4520,4520,0
20230608,181800,20173625810,4520,4520,4520,4520,0
20230608,181700,20173625810,4520,4520,4520,4520,0
20230608,181600,20173625810,4520,4520,4520,4520,0
20230608,181500,20173625810,4520,4520,4520,4520,0
20230608,181400,20173625810,4520,4520,4520,4520,0
20230608,181300,20173625810,4520,4520,4520,4520,0
20230608,181200,20173625810,4520,4520,4520,4520,0
20230608,181100,20173625810,4520,4520,4520,4520,0
20230608,181000,20173625810,4520,4520,4520,4520,0
20230608,180900,20173625810,4520,4520,4520,4520,0
20230608,180800,20173625810,4520,4520,4520,4520,0
20230608,180700,20173625810,4520,4520,4520,4520,52633
20230608,180600,20173625810,4520,4520,4520,4520,0
20230608,180500,20173625810,4520,4520,4520,4520,0
20230608,180400,20173625810,4520,4520,4520,4520,0
20230608,180300,20173625810,4520,4520,4520,4520,0
20230608,180200,20173625810,4520,4520,4520,4520,0
20230608,180100,20173625810,4520,4520,4520,4520,0
20230608,180000,20173625810,4520,4520,4520,4520,0
20230608,175900,20173625810,4520,4520,4520,4520,0
20230608,175800,20173625810,4520,4520,4520,4520,0
20230608,175700,20173625810,4520,4520,4520,4520,0
20230608,175600,20173625810,4520,4520,4520,4520,0
20230608,175500,20173625810,4520,4520,4520,4520,0
20230608,175400,20173625810,4520,4520,4520,4520,0
20230608,175300,20173625810,4520,4520,4520,4520,0
20230608,175200,20173625810,4520,4520,4520,4520,0
20230608,175100,20173625810,4520,4520,4520,4520,0
20230608,175000,20173625810,4520,4520,4520,4520,0
20230608,174900,20173625810,4520,4520,4520,4520,0
20230608,174800,20173625810,4520,4520,4520,4520,0
20230608,174700,20173625810,4520,4520,4520,4520,0
20230608,174600,20173625810,4520,4520,4520,4520,0
20230608,174500,20173625810,4520,4520,4520,4520,0
20230608,174400,20173625810,4520,4520,4520,4520,0
20230608,174300,20173625810,4520,4520,4520,4520,0
20230608,174200,20173625810,4520,4520,4520,4520,0
20230608,174100,20173625810,4520,4520,4520,4520,0
20230608,174000,20173625810,4520,4520,4520,4520,0
20230608,173900,20173625810,4520,4520,4520,4520,0
20230608,173800,20173625810,4520,4520,4520,4520,0
20230608,173700,20173625810,4520,4520,4520,4520,52633
20230608,173600,20173625810,4520,4520,4520,4520,0
20230608,173500,20173625810,4520,4520,4520,4520,0
20230608,173400,20173625810,4520,4520,4520,4520,0
20230608,173300,20173625810,4520,4520,4520,4520,0
20230608,173200,20173625810,4520,4520,4520,4520,0
20230608,173100,20173625810,4520,4520,4520,4520,0
20230608,173000,20173625810,4520,4520,4520,4520,0
20230608,172900,20173625810,4520,4520,4520,4520,0
20230608,172800,20173625810,4520,4520,4520,4520,0
20230608,172700,20173625810,4520,4520,4520,4520,0
20230608,172600,20173625810,4520,4520,4520,4520,0
20230608,172500,20173625810,4520,4520,4520,4520,0
20230608,172400,20173625810,4520,4520,4520,4520,0
20230608,172300,20173625810,4520,4520,4520,4520,0
20230608,172200,20173625810,4520,4520,4520,4520,0
20230608,172100,20173625810,4520,4520,4520,4520,0
20230608,172000,20173625810,4520,4520,4520,4520,0
20230608,171900,20173625810,4520,4520,4520,4520,0
20230608,171800,20173625810,4520,4520,4520,4520,0
20230608,171700,20173625810,4520,4520,4520,4520,0
20230608,171600,20173625810,4520,4520,4520,4520,0
20230608,171500,20173625810,4520,4520,4520,4520,0
20230608,171400,20173625810,4520,4520,4520,4520,0
20230608,171300,20173625810,4520,4520,4520,4520,0
20230608,171200,20173625810,4520,4520,4520,4520,0
20230608,171100,20173625810,4520,4520,4520,4520,0
20230608,171000,20173625810,4520,4520,4520,4520,0
20230608,170900,20173625810,4520,4520,4520,4520,0
20230608,170800,20173625810,4520,4520,4520,4520,0
20230608,170700,20173625810,4520,4520,4520,4520,52633
20230608,170600,20173625810,4520,4520,4520,4520,0
20230608,170500,20173625810,4520,4520,4520,4520,0
20230608,170400,20173625810,4520,4520,4520,4520,0
20230608,170300,20173625810,4520,4520,4520,4520,0
20230608,170200,20173625810,4520,4520,4520,4520,0
20230608,170100,20173625810,4520,4520,4520,4520,0
20230608,170000,20173625810,4520,4520,4520,4520,0
20230608,165900,20173625810,4520,4520,4520,4520,0
20230608,165800,20173625810,4520,4520,4520,4520,0
20230608,165700,20173625810,4520,4520,4520,4520,0
20230608,165600,20173625810,4520,4520,4520,4520,0
20230608,165500,20173625810,4520,4520,4520,4520,0
20230608,165400,20173625810,4520,4520,4520,4520,0
20230608,165300,20173625810,4520,4520,4520,4520,0
20230608,165200,20173625810,4520,4520,4520,4520,0
20230608,165100,20173625810,4520,4520,4520,4520,0
20230608,165000,20173625810,4520,4520,4520,4520,0
20230608,164900,20173625810,4520,4520,4520,4520,0
20230608,164800,20173625810,4520,4520,4520,4520,0
20230608,164700,20173625810,4520,4520,4520,4520,0
20230608,164600,20173625810,4520,4520,4520,4520,0
20230608,164500,20173625810,4520,4520,4520,4520,0
20230608,164400,20173625810,4520,4520,4520,4520,0
20230608,164300,20173625810,4520,4520,4520,4520,0
20230608,164200,20173625810,4520,4520,4520,4520,0
20230608,164100,20173625810,4520,4520,4520,4520,0
20230608,164000,20173625810,4520,4520,4520,4520,0
20230608,163900,20173625810,4520,4520,4520,4520,0
20230608,163800,20173625810,4520,4520,4520,4520,0
20230608,163700,20173625810,4520,4520,4520,4520,52633
20230608,163600,20173625810,4520,4520,4520,4520,0
20230608,163500,20173625810,4520,4520,4520,4520,0
20230608,163400,20173625810,4520,4520,4520,4520,0
20230608,163300,20173625810,4520,4520,4520,4520,0
20230608,163200,20173625810,4520,4520,4520,4520,0
20230608,163100,20173625810,4520,4520,4520,4520,0
20230608,163000,20173625810,4520,4520,4520,4520,0
20230608,162900,20173625810,4520,4520,4520,4520,0
20230608,162800,20173625810,4520,4520,4520,4520,0
20230608,162700,20173625810,4520,4520,4520,4520,0
20230608,162600,20173625810,4520,4520,4520,4520,0
20230608,162500,20173625810,4520,4520,4520,4520,0
20230608,162400,20173625810,4520,4520,4520,4520,0
20230608,162300,20173625810,4520,4520,4520,4520,0
20230608,162200,20173625810,4520,4520,4520,4520,0
20230608,162100,20173625810,4520,4520,4520,4520,0
20230608,162000,20173625810,4520,4520,4520,4520,0
20230608,161900,20173625810,4520,4520,4520,4520,0
20230608,161800,20173625810,4520,4520,4520,4520,0
20230608,161700,20173625810,4520,4520,4520,4520,0
20230608,161600,20173625810,4520,4520,4520,4520,0
20230608,161500,20173625810,4520,4520,4520,4520,0
20230608,161400,20173625810,4520,4520,4520,4520,0
20230608,161300,20173625810,4520,4520,4520,4520,0
20230608,161200,20173625810,4520,4520,4520,4520,0
20230608,161100,20173625810,4520,4520,4520,4520,0
20230608,161000,20173625810,4520,4520,4520,4520,0
20230608,160900,20173625810,4520,4520,4520,4520,0
20230608,160800,20173625810,4520,4520,4520,4520,0
20230608,160700,20173625810,4520,4520,4520,4520,52633
20230608,160600,20173625810,4520,4520,4520,4520,0
20230608,160500,20173625810,4520,4520,4520,4520,0
20230608,160400,20173625810,4520,4520,4520,4520,0
20230608,160300,20173625810,4520,4520,4520,4520,0
20230608,160200,20173625810,4520,4520,4520,4520,0
20230608,160100,20173625810,4520,4520,4520,4520,0
20230608,160000,20173625810,4520,4520,4520,4520,0
20230608,155900,20173625810,4520,4520,4520,4520,0
20230608,155800,20173625810,4520,4520,4520,4520,0
20230608,155700,20173625810,4520,4520,4520,4520,0
20230608,155600,20173625810,4520,4520,4520,4520,0
20230608,155500,20173625810,4520,4520,4520,4520,0
20230608,155400,20173625810,4520,4520,4520,4520,0
20230608,155300,20173625810,4520,4520,4520,4520,0
20230608,155200,20173625810,4520,4520,4520,4520,0
20230608,155100,20173625810,4520,4520,4520,4520,0
20230608,155000,20173625810,4520,4520,4520,4520,0
20230608,154900,20173625810,4520,4520,4520,4520,0
20230608,154800,20173625810,4520,4520,4520,4520,0
20230608,154700,20173625810,4520,4520,4520,4520,0
20230608,154600,20173625810,4520,4520,4520,4520,0
20230608,154500,20173625810,4520,4520,4520,4520,0
20230608,154400,20173625810,4520,4520,4520,4520,0
20230608,154300,20173625810,4520,4520,4520,4520,0
20230608,154200,20173625810,4520,4520,4520,4520,0
20230608,154100,20173625810,4520,4520,4520,4520,0
20230608,154000,20173625810,4520,4520,4520,4520,0
20230608,153900,20173625810,4520,4520,4520,4520,0
20230608,153800,20173625810,4520,4520,4520,4520,0
20230608,153700,20173625810,4520,4520,4520,4520,52633
20230608,153600,20173625810,4520,4520,4520,4520,0
20230608,153500,20173625810,4520,4520,4520,4520,0
20230608,153400,20173625810,4520,4520,4520,4520,0
20230608,153300,20173625810,4520,4520,4520,4520,0
20230608,153200,20173625810,4520,4520,4520,4520,0
20230608,153100,20173625810,4520,4520,4520,4520,0
20230608,153000,20173625810,4520,4520,4520,4520,52633
20230608,152900,19935724650,4520,4520,4520,4520,0
20230608,152800,19935724650,4520,4520,4520,4520,0
20230608,152700,19935724650,4520,4520,4520,4520,0
20230608,152600,19935724650,4520,4520,4520,4520,0
20230608,152500,19935724650,4520,4520,4520,4520,0
20230608,152400,19935724650,4520,4520,4520,4520,0
20230608,152300,19935724650,4520,4520,4520,4520,0
20230608,152200,19935724650,4520,4520,4520,4520,0
20230608,152100,19935724650,4520,4520,4520,4520,0
20230608,152000,19935724650,4520,4520,4520,4520,0
20230608,151900,19935724650,4520,4530,4530,4515,12594
20230608,151800,19878779080,4530,4510,4535,4505,24859
20230608,151700,19766354405,4510,4505,4510,4500,6182
20230608,151600,19738506820,4505,4505,4505,4500,9279
20230608,151500,19696732190,4505,4505,4510,4500,9052
20230608,151400,19655987100,4505,4505,4510,4505,2958
20230608,151300,19642660100,4505,4515,4515,4505,4307
20230608,151200,19623231875,4515,4525,4525,4515,4903
20230608,151100,19601091210,4520,4525,4525,4515,4843
20230608,151000,19579199930,4525,4530,4530,4515,3298
20230608,150900,19564282425,4530,4520,4530,4510,4616
20230608,150800,19543409390,4520,4520,4520,4510,8138
20230608,150700,19506657930,4515,4515,4520,4510,4213
20230608,150600,19487645045,4515,4505,4515,4500,10086
20230608,150500,19442170460,4500,4505,4505,4495,4442
20230608,150400,19422184165,4505,4505,4505,4500,825
20230608,150300,19418468055,4505,4500,4505,4495,3424
20230608,150200,19403056295,4500,4500,4500,4495,10054
20230608,150100,19357814105,4495,4490,4495,4485,14035
20230608,150000,19294776575,4490,4490,4495,4490,2623
20230608,145900,19282996545,4490,4490,4495,4490,2410
20230608,145800,19272175580,4495,4490,4495,4490,653
20230608,145700,19269241240,4490,4490,4495,4490,2885
20230608,145600,19256287335,4495,4495,4495,4490,321
20230608,145500,19254846000,4495,4480,4495,4480,1403
20230608,145400,19248552190,4480,4485,4485,4480,1346
20230608,145300,19242515840,4485,4485,4485,4480,530
20230608,145200,19240139870,4485,4485,4485,4475,1026
20230608,145100,19235547860,4485,4480,4485,4470,17012
20230608,145000,19159464820,4480,4485,4490,4480,7885
20230608,144900,19124123165,4485,4495,4495,4485,2993
20230608,144800,19110683600,4495,4500,4500,4490,4996
20230608,144700,19088226860,4500,4495,4500,4495,433
20230608,144600,19086279440,4500,4495,4500,4490,7712
20230608,144500,19051613030,4495,4495,4495,4490,1637
20230608,144400,19044255470,4495,4495,4495,4495,403
20230608,144300,19042443985,4495,4495,4495,4490,599
20230608,144200,19039751880,4495,4485,4495,4485,1384
20230608,144100,19033538905,4485,4490,4490,4485,810
20230608,144000,19029905070,4490,4495,4495,4480,8896
20230608,143900,18990015615,4490,4490,4490,4490,3566
20230608,143800,18974004275,4495,4495,4495,4480,2178
20230608,143700,18964239380,4495,4495,4495,4485,5175
20230608,143600,18941019125,4495,4495,4495,4495,1312
20230608,143500,18935121685,4495,4495,4500,4485,5746
20230608,143400,18909317570,4495,4495,4495,4490,2073
20230608,143300,18900003860,4495,4490,4495,4490,348
20230608,143200,18898440855,4495,4495,4500,4495,1622
20230608,143100,18891149940,4495,4490,4495,4490,3165
20230608,143000,18876927930,4490,4495,4495,4490,3920
20230608,142900,18859326915,4495,4490,4500,4490,507
20230608,142800,18857047950,4500,4490,4500,4490,4391
20230608,142700,18837326735,4490,4490,4490,4490,981
20230608,142600,18832922045,4490,4500,4500,4490,3754
20230608,142500,18816050215,4500,4490,4505,4490,1748
20230608,142400,18808186420,4490,4490,4495,4490,5096
20230608,142300,18785303750,4485,4480,4485,4480,2831
20230608,142200,18772619230,4485,4485,4485,4480,7418
20230608,142100,18739363790,4490,4485,4490,4485,3136
20230608,142000,18725296880,4490,4495,4495,4490,1094
20230608,141900,18720384575,4495,4490,4495,4485,2279
20230608,141800,18710157985,4495,4495,4495,4490,1089
20230608,141700,18705262955,4500,4485,4500,4485,2019
20230608,141600,18696193220,4490,4500,4500,4490,2069
20230608,141500,18686899825,4500,4490,4500,4490,1778
20230608,141400,18678908160,4495,4495,4495,4485,4024
20230608,141300,18660851100,4490,4490,4495,4490,882
20230608,141200,18656890270,4490,4490,4495,4490,3551
20230608,141100,18640940750,4490,4500,4500,4490,6006
20230608,141000,18613966875,4495,4500,4500,4495,2613
20230608,140900,18602221345,4495,4495,4500,4495,4010
20230608,140800,18584195400,4500,4500,4505,4500,3557
20230608,140700,18568188695,4505,4510,4510,4500,4758
20230608,140600,18546753765,4510,4505,4515,4505,4946
20230608,140500,18524469555,4505,4500,4505,4500,2997
20230608,140400,18510979355,4500,4495,4500,4490,3783
20230608,140300,18493967510,4495,4495,4495,4490,3202
20230608,140200,18479581220,4495,4500,4500,4495,3252
20230608,140100,18464953170,4500,4500,4500,4495,1147
20230608,140000,18459792465,4495,4495,4495,4495,1431
20230608,135900,18453360120,4495,4500,4500,4495,6420
20230608,135800,18424473260,4500,4495,4500,4490,3746
20230608,135700,18407635030,4490,4495,4500,4490,5856
20230608,135600,18381319810,4500,4490,4500,4490,5422
20230608,135500,18356950845,4490,4510,4515,4490,23859
20230608,135400,18249545310,4510,4515,4520,4510,5121
20230608,135300,18226428310,4520,4520,4520,4510,993
20230608,135200,18221947395,4520,4510,4520,4510,759
20230608,135100,18218523240,4510,4525,4525,4510,5916
20230608,135000,18191793515,4520,4515,4520,4515,4020
20230608,134900,18173626950,4515,4515,4520,4510,7207
20230608,134800,18141090195,4515,4510,4520,4505,14357
20230608,134700,18076391940,4510,4520,4520,4510,21305
20230608,134600,17980249725,4520,4530,4530,4515,8905
20230608,134500,17940017795,4525,4525,4530,4520,10787
20230608,134400,17891257920,4525,4530,4530,4525,13233
20230608,134300,17831346295,4530,4540,4540,4530,8972
20230608,134200,17790655565,4545,4545,4550,4535,10919
20230608,134100,17741071640,4550,4565,4570,4545,9044
20230608,134000,17699856820,4565,4560,4570,4555,3949
20230608,133900,17681831850,4555,4550,4560,4545,4638
20230608,133800,17660735775,4550,4540,4555,4540,6621
20230608,133700,17630635190,4545,4560,4560,4540,12151
20230608,133600,17575335015,4560,4555,4565,4550,4770
20230608,133500,17553600620,4555,4580,4580,4540,18535
20230608,133400,17469142885,4580,4600,4610,4575,37214
20230608,133300,17298355870,4605,4570,4605,4570,63053
20230608,133200,17009046150,4570,4550,4575,4545,29444
20230608,133100,16874906980,4550,4550,4550,4535,59821
20230608,133000,16602979435,4555,4525,4555,4525,8097
20230608,132900,16566181975,4545,4530,4545,4515,28302
20230608,132800,16438033310,4530,4540,4545,4520,39868
20230608,132700,16257303945,4545,4540,4545,4535,21755
20230608,132600,16158541910,4540,4545,4555,4525,26005
20230608,132500,16040477555,4545,4560,4580,4515,65398
20230608,132400,15743165435,4565,4525,4575,4515,60364
20230608,132300,15468563945,4525,4605,4605,4505,140390
20230608,132200,14828521065,4590,4635,4690,4585,240718
20230608,132100,13709675700,4625,4460,4680,4460,257667
20230608,132000,12528733440,4455,4460,4465,4455,2550
20230608,131900,12517361255,4455,4450,4455,4445,2134
20230608,131800,12507860435,4450,4450,4450,4445,4839
20230608,131700,12486350040,4450,4450,4450,4445,714
20230608,131600,12483175240,4450,4450,4450,4440,9625
20230608,131500,12440417975,4445,4445,4450,4445,2643
20230608,131400,12428668245,4445,4455,4455,4445,3169
20230608,131300,12414578075,4450,4455,4455,4450,507
20230608,131200,12412320290,4455,4450,4455,4450,212
20230608,131100,12411376460,4450,4450,4455,4445,1759
20230608,131000,12403552325,4455,4450,4455,4445,6074
20230608,130900,12376537740,4450,4445,4450,4445,3012
20230608,130800,12363146890,4445,4450,4450,4445,6629
20230608,130700,12333675885,4450,4450,4450,4445,2118
20230608,130600,12324259495,4445,4445,4450,4445,6554
20230608,130500,12295124335,4450,4455,4455,4450,922
20230608,130400,12291020355,4455,4455,4455,4450,2094
20230608,130300,12281701585,4455,4455,4455,4445,5392
20230608,130200,12257705220,4455,4460,4460,4455,3800
20230608,130100,12240775570,4460,4455,4460,4455,1717
20230608,130000,12233126205,4455,4455,4455,4450,634
20230608,125900,12230303090,4455,4450,4455,4445,1689
20230608,125800,12222792150,4450,4450,4450,4450,3654
20230608,125700,12206531850,4450,4445,4450,4445,1164
20230608,125600,12201357750,4445,4450,4450,4440,13847
20230608,125500,12139869635,4450,4445,4455,4440,18749
20230608,125400,12056534325,4445,4455,4455,4445,33552
20230608,125300,11907374885,4455,4455,4455,4450,1976
20230608,125200,11898581305,4450,4455,4455,4450,7097
20230608,125100,11866999250,4460,4460,4460,4450,7066
20230608,125000,11835520620,4460,4460,4460,4455,497
20230608,124900,11833305035,4460,4455,4460,4455,488
20230608,124800,11831128875,4460,4460,4460,4460,244
20230608,124700,11830040635,4460,4455,4465,4455,1647
20230608,124600,11822702515,4455,4465,4465,4455,1524
20230608,124500,11815901535,4465,4460,4465,4450,4666
20230608,124400,11795090535,4460,4455,4460,4450,10812
20230608,124300,11746974310,4460,4460,4460,4450,1849
20230608,124200,11738737210,4455,4465,4465,4455,3609
20230608,124100,11722658220,4460,4465,4465,4460,151
20230608,124000,11721984015,4465,4460,4465,4455,3350
20230608,123900,11707055520,4465,4465,4465,4460,2036
20230608,123800,11697974780,4465,4465,4465,4460,1390
20230608,123700,11691771710,4460,4465,4465,4460,5013
20230608,123600,11669406125,4465,4470,4470,4465,4939
20230608,123500,11647347320,4470,4470,4470,4465,2049
20230608,123400,11638191915,4470,4470,4470,4465,1605
20230608,123300,11631021765,4465,4460,4470,4460,5573
20230608,123200,11606145115,4460,4455,4460,4455,6720
20230608,123100,11576185795,4455,4455,4455,4450,1730
20230608,123000,11568478705,4455,4460,4460,4445,9395
20230608,122900,11526671000,4450,4460,4460,4450,4419
20230608,122800,11506989015,4455,4460,4460,4455,3873
20230608,122700,11489734625,4460,4460,4460,4455,487
20230608,122600,11487564045,4460,4460,4460,4460,331
20230608,122500,11486087785,4460,4460,4460,4455,419
20230608,122400,11484219680,4465,4450,4465,4450,4542
20230608,122300,11464007065,4450,4455,4455,4445,16711
20230608,122200,11389633315,4455,4460,4460,4450,14664
20230608,122100,11324327655,4455,4460,4460,4455,1195
20230608,122000,11319001520,4460,4460,4465,4460,1601
20230608,121900,11311861055,4460,4455,4460,4455,1285
20230608,121800,11306131730,4460,4460,4465,4460,638
20230608,121700,11303286245,4460,4460,4460,4455,200
20230608,121600,11302395205,4460,4455,4465,4455,2440
20230608,121500,11291518790,4460,4460,4460,4460,754
20230608,121400,11288155950,4460,4460,4460,4460,676
20230608,121300,11285140990,4460,4460,4460,4455,961
20230608,121200,11280858215,4460,4460,4460,4455,374
20230608,121100,11279190480,4460,4465,4465,4455,2888
20230608,121000,11266309235,4465,4460,4465,4460,408
20230608,120900,11264487525,4465,4460,4465,4455,1938
20230608,120800,11255844305,4460,4460,4460,4455,985
20230608,120700,11251454030,4460,4455,4460,4455,220
20230608,120600,11250473740,4455,4460,4460,4455,1967
20230608,120500,11241709655,4460,4455,4460,4455,1856
20230608,120400,11233441030,4460,4455,4460,4455,6558
20230608,120300,11204224875,4455,4460,4465,4455,596
20230608,120200,11201568905,4460,4455,4465,4455,521
20230608,120100,11199246365,4460,4465,4470,4460,1788
20230608,120000,11191270065,4470,4470,4470,4470,739
20230608,115900,11187966735,4470,4470,4470,4460,2070
20230608,115800,11178733945,4470,4470,4470,4460,1237
20230608,115700,11173205405,4470,4460,4470,4460,3793
20230608,115600,11156266305,4465,4460,4465,4455,587
20230608,115500,11153650660,4460,4465,4465,4460,614
20230608,115400,11150912095,4465,4460,4465,4455,134
20230608,115300,11150314875,4455,4460,4460,4455,2920
20230608,115200,11137306250,4455,4465,4465,4455,1042
20230608,115100,11132663715,4460,4460,4460,4455,2647
20230608,115000,11120858505,4455,4455,4455,4455,2640
20230608,114900,11109097305,4455,4455,4460,4455,1602
20230608,114800,11101958330,4455,4455,4455,4455,684
20230608,114700,11098911110,4455,4455,4455,4455,2041
20230608,114600,11089818455,4450,4455,4455,4450,2642
20230608,114500,11078058875,4455,4450,4460,4450,1329
20230608,114400,11072138920,4460,4455,4460,4450,2212
20230608,114300,11062290130,4460,4460,4460,4455,1265
20230608,114200,11056652980,4460,4455,4460,4455,1503
20230608,114100,11049952105,4455,4450,4455,4450,2864
20230608,114000,11037202370,4455,4450,4455,4450,846
20230608,113900,11033436510,4455,4455,4455,4450,1364
20230608,113800,11027362735,4455,4450,4455,4445,6211
20230608,113700,10999721885,4450,4450,4450,4445,12298
20230608,113600,10945011080,4450,4455,4455,4450,13137
20230608,113500,10886550280,4450,4450,4455,4450,1706
20230608,113400,10878954050,4455,4460,4460,4450,15796
20230608,113300,10808656530,4455,4460,4460,4455,3854
20230608,113200,10791486385,4460,4455,4460,4455,4010
20230608,113100,10773619220,4455,4455,4460,4455,3279
20230608,113000,10759008760,4455,4460,4460,4455,13268
20230608,112900,10699899640,4460,4460,4460,4455,2578
20230608,112800,10688402325,4460,4460,4465,4460,2338
20230608,112700,10677972290,4465,4455,4465,4455,3666
20230608,112600,10661622350,4455,4460,4460,4455,6536
20230608,112500,10632504425,4460,4460,4460,4455,4824
20230608,112400,10610992140,4460,4455,4460,4455,3223
20230608,112300,10596633610,4455,4460,4460,4455,9009
20230608,112200,10556497285,4460,4455,4460,4450,29390
20230608,112100,10425586245,4465,4465,4465,4455,13847
20230608,112000,10363844565,4465,4470,4470,4460,967
20230608,111900,10359526885,4465,4470,4470,4460,7537
20230608,111800,10325901155,4470,4470,4475,4470,3209
20230608,111700,10311556295,4460,4470,4475,4460,3433
20230608,111600,10296234905,4470,4470,4475,4465,4156
20230608,111500,10277668540,4465,4470,4475,4465,3259
20230608,111400,10263102755,4475,4475,4475,4470,1567
20230608,111300,10256098125,4475,4470,4480,4470,220
20230608,111200,10255114380,4480,4465,4480,4465,4099
20230608,111100,10236793960,4465,4460,4470,4455,2734
20230608,111000,10224594280,4460,4460,4465,4460,16530
20230608,110900,10150870450,4470,4465,4470,4460,18387
20230608,110800,10068807970,4465,4470,4475,4460,9985
20230608,110700,10024217730,4470,4470,4475,4465,6280
20230608,110600,9996176045,4475,4475,4480,4465,13107
20230608,110500,9937611270,4480,4475,4480,4475,709
20230608,110400,9934438345,4480,4470,4480,4470,3028
20230608,110300,9920891550,4475,4475,4480,4470,3984
20230608,110200,9903077915,4480,4480,4480,4470,2009
20230608,110100,9894092095,4480,4485,4485,4465,16711
20230608,110000,9819308190,4490,4485,4490,4485,1379
20230608,105900,9813122845,4485,4485,4490,4485,137
20230608,105800,9812508330,4485,4485,4490,4485,1620
20230608,105700,9805242615,4490,4485,4490,4485,2430
20230608,105600,9794337885,4490,4480,4490,4480,2141
20230608,105500,9784735970,4485,4485,4490,4480,467
20230608,105400,9782642885,4485,4480,4490,4480,525
20230608,105300,9780288250,4490,4485,4490,4480,475
20230608,105200,9778158035,4480,4480,4490,4480,889
20230608,105100,9774173710,4490,4470,4490,4470,3013
20230608,105000,9760689110,4475,4465,4475,4465,3099
20230608,104900,9746833770,4470,4475,4480,4465,11792
20230608,104800,9694116670,4475,4480,4485,4475,5958
20230608,104700,9667448870,4480,4485,4485,4475,10972
20230608,104600,9618312345,4495,4495,4500,4485,7278
20230608,104500,9585639100,4495,4500,4500,4490,4210
20230608,104400,9566716590,4500,4495,4500,4495,2021
20230608,104300,9557629105,4500,4495,4500,4490,3169
20230608,104200,9543385345,4495,4490,4495,4485,402
20230608,104100,9541581955,4485,4485,4495,4485,6221
20230608,104000,9513668975,4490,4485,4490,4485,779
20230608,103900,9510171770,4490,4490,4495,4485,998
20230608,103800,9505692265,4485,4490,4495,4485,5213
20230608,103700,9482277690,4490,4495,4495,4490,1113
20230608,103600,9477280295,4490,4485,4490,4485,728
20230608,103500,9474012385,4490,4485,4490,4485,2131
20230608,103400,9464446015,4490,4485,4495,4485,11111
20230608,103300,9414537870,4490,4490,4490,4480,4702
20230608,103200,9393470645,4490,4495,4495,4485,6688
20230608,103100,9363467430,4490,4500,4500,4490,2012
20230608,103000,9354432500,4500,4500,4500,4490,1315
20230608,102900,9348518775,4500,4495,4500,4490,283
20230608,102800,9347246180,4490,4495,4500,4490,7693
20230608,102700,9312679275,4495,4490,4495,4490,1598
20230608,102600,9305497545,4490,4485,4495,4485,5945
20230608,102500,9278797745,4490,4490,4495,4485,2371
20230608,102400,9268151620,4495,4495,4495,4490,8306
20230608,102300,9230855520,4495,4490,4500,4490,2888
20230608,102200,9217874795,4490,4495,4495,4490,2271
20230608,102100,9207666665,4495,4490,4495,4485,5460
20230608,102000,9183162855,4490,4485,4490,4480,3418
20230608,101900,9167833460,4480,4485,4485,4480,1828
20230608,101800,9159640670,4480,4485,4490,4480,6430
20230608,101700,9130801160,4485,4485,4490,4480,6091
20230608,101600,9103482925,4485,4475,4485,4460,4175
20230608,101500,9084785435,4480,4455,4480,4450,13116
20230608,101400,9026285250,4455,4460,4460,4450,14097
20230608,101300,8963486570,4460,4460,4465,4460,4746
20230608,101200,8942319265,4465,4465,4465,4460,3072
20230608,101100,8928615845,4460,4465,4465,4455,5847
20230608,101000,8902542595,4465,4460,4465,4455,14607
20230608,100900,8837394515,4465,4460,4470,4445,27693
20230608,100800,8714109785,4460,4470,4475,4450,42405
20230608,100700,8524955600,4475,4475,4475,4465,12092
20230608,100600,8470910915,4475,4475,4480,4465,12412
20230608,100500,8415482855,4480,4480,4485,4470,15211
20230608,100400,8347442890,4480,4480,4490,4470,3597
20230608,100300,8331343160,4480,4475,4480,4470,8912
20230608,100200,8291488430,4475,4480,4480,4470,31094
20230608,100100,8152449195,4485,4490,4495,4480,3105
20230608,100000,8138522170,4480,4495,4500,4470,30581
20230608,095900,8001555335,4500,4485,4500,4485,1812
20230608,095800,7993409900,4490,4500,4500,4490,5575
20230608,095700,7968359860,4500,4500,4500,4495,1671
20230608,095600,7960842640,4500,4500,4500,4480,20976
20230608,095500,7866767850,4500,4495,4500,4490,2895
20230608,095400,7853754065,4495,4495,4500,4485,7784
20230608,095300,7818807195,4495,4500,4505,4490,13439
20230608,095200,7758377540,4505,4505,4510,4500,6203
20230608,095100,7730441150,4505,4505,4510,4495,6248
20230608,095000,7702321750,4500,4480,4500,4475,34391
20230608,094900,7547923725,4475,4475,4485,4475,7262
20230608,094800,7515387485,4475,4485,4485,4475,24206
20230608,094700,7406996895,4485,4485,4490,4475,12320
20230608,094600,7351818620,4485,4485,4490,4480,10796
20230608,094500,7303437745,4485,4485,4495,4480,6039
20230608,094400,7276359335,4490,4495,4500,4485,13129
20230608,094300,7217390380,4500,4495,4500,4490,3083
20230608,094200,7203532215,4495,4495,4500,4490,4202
20230608,094100,7184644455,4495,4490,4495,4480,9079
20230608,094000,7143890720,4490,4490,4490,4485,5797
20230608,093900,7117885755,4490,4500,4500,4485,13531
20230608,093800,7057138845,4495,4485,4500,4485,19399
20230608,093700,6970061755,4485,4505,4505,4480,26922
20230608,093600,6849182335,4500,4465,4510,4460,35389
20230608,093500,6690717585,4470,4480,4485,4460,45605
20230608,093400,6486810995,4475,4490,4500,4470,58612
20230608,093300,6224254245,4490,4520,4520,4490,80164
20230608,093200,5863090850,4520,4540,4545,4515,28588
20230608,093100,5733670195,4545,4540,4545,4535,8639
20230608,093000,5694455485,4540,4535,4540,4525,12766
20230608,092900,5636599410,4530,4535,4535,4530,5946
20230608,092800,5609658650,4535,4540,4540,4515,48230
20230608,092700,5391447210,4540,4545,4545,4540,3085
20230608,092600,5377439050,4545,4545,4545,4540,3938
20230608,092500,5359559265,4540,4550,4550,4535,16138
20230608,092400,5286291910,4545,4550,4550,4545,4133
20230608,092300,5267503605,4550,4555,4560,4550,7333
20230608,092200,5234125735,4555,4555,4555,4550,5917
20230608,092100,5207192995,4555,4535,4560,4530,6117
20230608,092000,5179377830,4530,4515,4545,4510,36227
20230608,091900,5015596040,4515,4530,4535,4515,54177
20230608,091800,4770499650,4530,4540,4540,4530,24347
20230608,091700,4660103950,4540,4560,4560,4535,58760
20230608,091600,4393215865,4555,4570,4570,4555,26969
20230608,091500,4270182745,4570,4590,4590,4565,11881
20230608,091400,4215805495,4585,4570,4585,4570,9172
20230608,091300,4173865755,4570,4575,4575,4565,8911
20230608,091200,4133129725,4570,4565,4575,4565,6061
20230608,091100,4105452015,4565,4550,4565,4540,27981
20230608,091000,3978259945,4550,4570,4585,4550,36429
20230608,090900,3812099915,4580,4575,4580,4565,23312
20230608,090800,3705445885,4580,4600,4600,4575,18380
20230608,090700,3621198535,4600,4550,4600,4540,51079
20230608,090600,3388501060,4540,4565,4585,4535,69665
20230608,090500,3071781075,4565,4615,4615,4565,41075
20230608,090400,2883209750,4625,4630,4635,4610,20293
20230608,090300,2789388590,4635,4650,4650,4620,24187
20230608,090200,2677296320,4625,4670,4670,4625,65877
20230608,090100,2371371585,4670,4610,4675,4585,102160
20230608,090000,1898561505,4610,4555,4620,4545,415456