KissMeData/013990/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183000,412051470,3495,3495,3495,3495,1089
20230605,182900,412051470,3495,3495,3495,3495,0
20230605,182800,412051470,3495,3495,3495,3495,0
20230605,182700,412051470,3495,3495,3495,3495,0
20230605,182600,412051470,3495,3495,3495,3495,0
20230605,182500,412051470,3495,3495,3495,3495,0
20230605,182400,412051470,3495,3495,3495,3495,0
20230605,182300,412051470,3495,3495,3495,3495,0
20230605,182200,412051470,3495,3495,3495,3495,0
20230605,182100,412051470,3495,3495,3495,3495,0
20230605,182000,412051470,3495,3495,3495,3495,0
20230605,181900,412051470,3495,3495,3495,3495,0
20230605,181800,412051470,3495,3495,3495,3495,0
20230605,181700,412051470,3495,3495,3495,3495,0
20230605,181600,412051470,3495,3495,3495,3495,0
20230605,181500,412051470,3495,3495,3495,3495,0
20230605,181400,412051470,3495,3495,3495,3495,0
20230605,181300,412051470,3495,3495,3495,3495,0
20230605,181200,412051470,3495,3495,3495,3495,0
20230605,181100,412051470,3495,3495,3495,3495,0
20230605,181000,412051470,3495,3495,3495,3495,0
20230605,180900,412051470,3495,3495,3495,3495,0
20230605,180800,412051470,3495,3495,3495,3495,0
20230605,180700,412051470,3495,3495,3495,3495,0
20230605,180600,412051470,3495,3495,3495,3495,0
20230605,180500,412051470,3495,3495,3495,3495,0
20230605,180400,412051470,3495,3495,3495,3495,0
20230605,180300,412051470,3495,3495,3495,3495,0
20230605,180200,412051470,3495,3495,3495,3495,0
20230605,180100,412051470,3495,3495,3495,3495,0
20230605,180000,412051470,3495,3495,3495,3495,1089
20230605,175900,412051470,3495,3495,3495,3495,0
20230605,175800,412051470,3495,3495,3495,3495,0
20230605,175700,412051470,3495,3495,3495,3495,0
20230605,175600,412051470,3495,3495,3495,3495,0
20230605,175500,412051470,3495,3495,3495,3495,0
20230605,175400,412051470,3495,3495,3495,3495,0
20230605,175300,412051470,3495,3495,3495,3495,0
20230605,175200,412051470,3495,3495,3495,3495,0
20230605,175100,412051470,3495,3495,3495,3495,0
20230605,175000,412051470,3495,3495,3495,3495,0
20230605,174900,412051470,3495,3495,3495,3495,0
20230605,174800,412051470,3495,3495,3495,3495,0
20230605,174700,412051470,3495,3495,3495,3495,0
20230605,174600,412051470,3495,3495,3495,3495,0
20230605,174500,412051470,3495,3495,3495,3495,0
20230605,174400,412051470,3495,3495,3495,3495,0
20230605,174300,412051470,3495,3495,3495,3495,0
20230605,174200,412051470,3495,3495,3495,3495,0
20230605,174100,412051470,3495,3495,3495,3495,0
20230605,174000,412051470,3495,3495,3495,3495,0
20230605,173900,412051470,3495,3495,3495,3495,0
20230605,173800,412051470,3495,3495,3495,3495,0
20230605,173700,412051470,3495,3495,3495,3495,0
20230605,173600,412051470,3495,3495,3495,3495,0
20230605,173500,412051470,3495,3495,3495,3495,0
20230605,173400,412051470,3495,3495,3495,3495,0
20230605,173300,412051470,3495,3495,3495,3495,0
20230605,173200,412051470,3495,3495,3495,3495,0
20230605,173100,412051470,3495,3495,3495,3495,0
20230605,173000,412051470,3495,3495,3495,3495,1089
20230605,172900,412051470,3495,3495,3495,3495,0
20230605,172800,412051470,3495,3495,3495,3495,0
20230605,172700,412051470,3495,3495,3495,3495,0
20230605,172600,412051470,3495,3495,3495,3495,0
20230605,172500,412051470,3495,3495,3495,3495,0
20230605,172400,412051470,3495,3495,3495,3495,0
20230605,172300,412051470,3495,3495,3495,3495,0
20230605,172200,412051470,3495,3495,3495,3495,0
20230605,172100,412051470,3495,3495,3495,3495,0
20230605,172000,412051470,3495,3495,3495,3495,0
20230605,171900,412051470,3495,3495,3495,3495,0
20230605,171800,412051470,3495,3495,3495,3495,0
20230605,171700,412051470,3495,3495,3495,3495,0
20230605,171600,412051470,3495,3495,3495,3495,0
20230605,171500,412051470,3495,3495,3495,3495,0
20230605,171400,412051470,3495,3495,3495,3495,0
20230605,171300,412051470,3495,3495,3495,3495,0
20230605,171200,412051470,3495,3495,3495,3495,0
20230605,171100,412051470,3495,3495,3495,3495,0
20230605,171000,412051470,3495,3495,3495,3495,0
20230605,170900,412051470,3495,3495,3495,3495,0
20230605,170800,412051470,3495,3495,3495,3495,0
20230605,170700,412051470,3495,3495,3495,3495,0
20230605,170600,412051470,3495,3495,3495,3495,0
20230605,170500,412051470,3495,3495,3495,3495,0
20230605,170400,412051470,3495,3495,3495,3495,0
20230605,170300,412051470,3495,3495,3495,3495,0
20230605,170200,412051470,3495,3495,3495,3495,0
20230605,170100,412051470,3495,3495,3495,3495,0
20230605,170000,412051470,3495,3495,3495,3495,1089
20230605,165900,412051470,3495,3495,3495,3495,0
20230605,165800,412051470,3495,3495,3495,3495,0
20230605,165700,412051470,3495,3495,3495,3495,0
20230605,165600,412051470,3495,3495,3495,3495,0
20230605,165500,412051470,3495,3495,3495,3495,0
20230605,165400,412051470,3495,3495,3495,3495,0
20230605,165300,412051470,3495,3495,3495,3495,0
20230605,165200,412051470,3495,3495,3495,3495,0
20230605,165100,412051470,3495,3495,3495,3495,0
20230605,165000,412051470,3495,3495,3495,3495,0
20230605,164900,412051470,3495,3495,3495,3495,0
20230605,164800,412051470,3495,3495,3495,3495,0
20230605,164700,412051470,3495,3495,3495,3495,0
20230605,164600,412051470,3495,3495,3495,3495,0
20230605,164500,412051470,3495,3495,3495,3495,0
20230605,164400,412051470,3495,3495,3495,3495,0
20230605,164300,412051470,3495,3495,3495,3495,0
20230605,164200,412051470,3495,3495,3495,3495,0
20230605,164100,412051470,3495,3495,3495,3495,0
20230605,164000,412051470,3495,3495,3495,3495,0
20230605,163900,412051470,3495,3495,3495,3495,0
20230605,163800,412051470,3495,3495,3495,3495,0
20230605,163700,412051470,3495,3495,3495,3495,0
20230605,163600,412051470,3495,3495,3495,3495,0
20230605,163500,412051470,3495,3495,3495,3495,0
20230605,163400,412051470,3495,3495,3495,3495,0
20230605,163300,412051470,3495,3495,3495,3495,0
20230605,163200,412051470,3495,3495,3495,3495,0
20230605,163100,412051470,3495,3495,3495,3495,0
20230605,163000,412051470,3495,3495,3495,3495,1089
20230605,162900,412051470,3495,3495,3495,3495,0
20230605,162800,412051470,3495,3495,3495,3495,0
20230605,162700,412051470,3495,3495,3495,3495,0
20230605,162600,412051470,3495,3495,3495,3495,0
20230605,162500,412051470,3495,3495,3495,3495,0
20230605,162400,412051470,3495,3495,3495,3495,0
20230605,162300,412051470,3495,3495,3495,3495,0
20230605,162200,412051470,3495,3495,3495,3495,0
20230605,162100,412051470,3495,3495,3495,3495,0
20230605,162000,412051470,3495,3495,3495,3495,0
20230605,161900,412051470,3495,3495,3495,3495,0
20230605,161800,412051470,3495,3495,3495,3495,0
20230605,161700,412051470,3495,3495,3495,3495,0
20230605,161600,412051470,3495,3495,3495,3495,0
20230605,161500,412051470,3495,3495,3495,3495,0
20230605,161400,412051470,3495,3495,3495,3495,0
20230605,161300,412051470,3495,3495,3495,3495,0
20230605,161200,412051470,3495,3495,3495,3495,0
20230605,161100,412051470,3495,3495,3495,3495,0
20230605,161000,412051470,3495,3495,3495,3495,0
20230605,160900,412051470,3495,3495,3495,3495,0
20230605,160800,412051470,3495,3495,3495,3495,0
20230605,160700,412051470,3495,3495,3495,3495,0
20230605,160600,412051470,3495,3495,3495,3495,0
20230605,160500,412051470,3495,3495,3495,3495,0
20230605,160400,412051470,3495,3495,3495,3495,0
20230605,160300,412051470,3495,3495,3495,3495,0
20230605,160200,412051470,3495,3495,3495,3495,0
20230605,160100,412051470,3495,3495,3495,3495,0
20230605,160000,412051470,3495,3495,3495,3495,1089
20230605,155900,412051470,3495,3495,3495,3495,0
20230605,155800,412051470,3495,3495,3495,3495,0
20230605,155700,412051470,3495,3495,3495,3495,0
20230605,155600,412051470,3495,3495,3495,3495,0
20230605,155500,412051470,3495,3495,3495,3495,0
20230605,155400,412051470,3495,3495,3495,3495,0
20230605,155300,412051470,3495,3495,3495,3495,0
20230605,155200,412051470,3495,3495,3495,3495,0
20230605,155100,412051470,3495,3495,3495,3495,0
20230605,155000,412051470,3495,3495,3495,3495,0
20230605,154900,412051470,3495,3495,3495,3495,0
20230605,154800,412051470,3495,3495,3495,3495,0
20230605,154700,412051470,3495,3495,3495,3495,0
20230605,154600,412051470,3495,3495,3495,3495,0
20230605,154500,412051470,3495,3495,3495,3495,0
20230605,154400,412051470,3495,3495,3495,3495,0
20230605,154300,412051470,3495,3495,3495,3495,0
20230605,154200,412051470,3495,3495,3495,3495,0
20230605,154100,412051470,3495,3495,3495,3495,0
20230605,154000,412051470,3495,3495,3495,3495,0
20230605,153900,412051470,3495,3495,3495,3495,0
20230605,153800,412051470,3495,3495,3495,3495,0
20230605,153700,412051470,3495,3495,3495,3495,0
20230605,153600,412051470,3495,3495,3495,3495,0
20230605,153500,412051470,3495,3495,3495,3495,0
20230605,153400,412051470,3495,3495,3495,3495,0
20230605,153300,412051470,3495,3495,3495,3495,0
20230605,153200,412051470,3495,3495,3495,3495,0
20230605,153100,412051470,3495,3495,3495,3495,0
20230605,153000,412051470,3495,3495,3495,3495,2178
20230605,152900,408245415,3495,3495,3495,3495,0
20230605,152800,408245415,3495,3495,3495,3495,0
20230605,152700,408245415,3495,3495,3495,3495,0
20230605,152600,408245415,3495,3495,3495,3495,0
20230605,152500,408245415,3495,3495,3495,3495,0
20230605,152400,408245415,3495,3495,3495,3495,0
20230605,152300,408245415,3495,3495,3495,3495,0
20230605,152200,408245415,3495,3495,3495,3495,0
20230605,152100,408245415,3495,3495,3495,3495,0
20230605,152000,408245415,3495,3495,3495,3495,0
20230605,151900,408245415,3495,3485,3495,3480,864
20230605,151800,405231320,3485,3485,3485,3485,102
20230605,151700,404875850,3485,3480,3485,3480,81
20230605,151600,404593830,3485,3480,3485,3480,32
20230605,151500,404482435,3485,3470,3485,3470,85
20230605,151400,404187175,3480,3475,3480,3470,2241
20230605,151300,396401485,3480,3480,3480,3480,437
20230605,151200,394880725,3485,3485,3485,3485,0
20230605,151100,394880725,3485,3485,3485,3485,0
20230605,151000,394880725,3485,3485,3485,3485,1
20230605,150900,394877240,3485,3475,3485,3475,604
20230605,150800,392778300,3480,3485,3485,3480,269
20230605,150700,391842040,3485,3480,3485,3480,51
20230605,150600,391664555,3485,3480,3485,3480,201
20230605,150500,390965070,3485,3485,3485,3485,0
20230605,150400,390965070,3485,3485,3485,3485,0
20230605,150300,390965070,3485,3485,3485,3485,0
20230605,150200,390965070,3485,3485,3485,3485,5
20230605,150100,390947645,3480,3480,3480,3480,0
20230605,150000,390947645,3480,3485,3485,3480,91
20230605,145900,390630930,3485,3480,3485,3480,824
20230605,145800,387763405,3485,3485,3485,3485,13
20230605,145700,387718100,3485,3485,3485,3485,11
20230605,145600,387679765,3485,3480,3485,3480,607
20230605,145500,385565965,3485,3480,3485,3475,141
20230605,145400,385075275,3485,3485,3485,3485,7
20230605,145300,385050880,3480,3480,3480,3480,595
20230605,145200,382980280,3480,3480,3480,3480,28
20230605,145100,382882840,3475,3485,3485,3475,299
20230605,145000,381843650,3485,3485,3485,3480,13
20230605,144900,381798360,3485,3485,3485,3485,0
20230605,144800,381798360,3485,3485,3485,3485,0
20230605,144700,381798360,3485,3485,3485,3485,0
20230605,144600,381798360,3485,3485,3485,3485,0
20230605,144500,381798360,3485,3485,3485,3485,0
20230605,144400,381798360,3485,3485,3485,3485,10
20230605,144300,381763510,3485,3485,3485,3485,10
20230605,144200,381728660,3485,3485,3485,3485,0
20230605,144100,381728660,3485,3480,3485,3480,205
20230605,144000,381015235,3485,3485,3485,3485,0
20230605,143900,381015235,3485,3485,3485,3485,170
20230605,143800,380422785,3485,3485,3485,3485,5
20230605,143700,380405360,3485,3485,3485,3485,0
20230605,143600,380405360,3485,3485,3485,3485,0
20230605,143500,380405360,3485,3485,3485,3485,0
20230605,143400,380405360,3485,3485,3485,3485,1
20230605,143300,380401875,3485,3485,3485,3480,201
20230605,143200,379702140,3485,3475,3485,3475,505
20230605,143100,377947095,3475,3480,3480,3475,1037
20230605,143000,374343510,3490,3490,3490,3490,0
20230605,142900,374343510,3490,3490,3490,3490,1
20230605,142800,374340020,3490,3480,3490,3475,1254
20230605,142700,369981915,3490,3480,3490,3480,802
20230605,142600,367190935,3490,3490,3490,3480,2093
20230605,142500,359906755,3490,3490,3490,3480,2005
20230605,142400,352929310,3480,3490,3490,3480,1285
20230605,142300,348448510,3490,3490,3490,3490,0
20230605,142200,348448510,3490,3490,3490,3490,0
20230605,142100,348448510,3490,3490,3490,3490,0
20230605,142000,348448510,3490,3485,3490,3485,2
20230605,141900,348441535,3485,3485,3485,3485,100
20230605,141800,348093035,3485,3485,3485,3485,190
20230605,141700,347430885,3490,3490,3490,3490,0
20230605,141600,347430885,3490,3490,3490,3490,0
20230605,141500,347430885,3490,3490,3490,3490,0
20230605,141400,347430885,3490,3490,3490,3490,1
20230605,141300,347427395,3485,3485,3485,3485,23
20230605,141200,347347240,3490,3490,3490,3490,0
20230605,141100,347347240,3490,3490,3490,3490,0
20230605,141000,347347240,3490,3490,3490,3490,2
20230605,140900,347340260,3485,3485,3485,3485,50
20230605,140800,347166010,3490,3490,3490,3490,1
20230605,140700,347162520,3485,3485,3485,3485,202
20230605,140600,346458550,3485,3485,3485,3485,0
20230605,140500,346458550,3485,3485,3485,3485,0
20230605,140400,346458550,3485,3485,3485,3485,0
20230605,140300,346458550,3485,3485,3485,3485,208
20230605,140200,345733670,3490,3495,3495,3490,6
20230605,140100,345712720,3490,3490,3490,3490,385
20230605,140000,344369070,3490,3490,3490,3490,0
20230605,135900,344369070,3490,3485,3490,3485,25
20230605,135800,344281925,3485,3485,3485,3485,58
20230605,135700,344079795,3485,3485,3485,3485,1
20230605,135600,344076310,3480,3485,3485,3480,144
20230605,135500,343575185,3485,3485,3485,3485,105
20230605,135400,343209260,3480,3480,3480,3480,150
20230605,135300,342687260,3485,3485,3485,3485,4
20230605,135200,342673320,3485,3485,3485,3485,10
20230605,135100,342638470,3485,3485,3485,3475,3147
20230605,135000,331687800,3480,3480,3480,3480,35
20230605,134900,331566000,3485,3485,3485,3485,1
20230605,134800,331562515,3480,3485,3485,3480,5
20230605,134700,331545110,3485,3485,3485,3485,0
20230605,134600,331545110,3485,3485,3485,3485,0
20230605,134500,331545110,3485,3485,3485,3485,0
20230605,134400,331545110,3485,3485,3485,3485,0
20230605,134300,331545110,3485,3485,3485,3485,314
20230605,134200,330450820,3485,3485,3485,3485,0
20230605,134100,330450820,3485,3485,3485,3485,0
20230605,134000,330450820,3485,3485,3485,3485,0
20230605,133900,330450820,3485,3485,3485,3485,1008
20230605,133800,326937940,3490,3490,3490,3490,58
20230605,133700,326735520,3490,3490,3490,3490,0
20230605,133600,326735520,3490,3490,3490,3490,0
20230605,133500,326735520,3490,3490,3490,3490,18
20230605,133400,326672700,3490,3490,3490,3490,0
20230605,133300,326672700,3490,3490,3490,3490,200
20230605,133200,325974700,3490,3490,3490,3490,1
20230605,133100,325971210,3490,3490,3490,3490,0
20230605,133000,325971210,3490,3490,3490,3490,49
20230605,132900,325800200,3490,3490,3490,3490,22
20230605,132800,325723420,3495,3490,3495,3485,345
20230605,132700,324520830,3490,3490,3490,3490,1
20230605,132600,324517340,3490,3490,3490,3490,300
20230605,132500,323470340,3490,3490,3490,3490,1
20230605,132400,323466850,3490,3485,3490,3485,162
20230605,132300,322901570,3490,3490,3490,3490,0
20230605,132200,322901570,3490,3490,3490,3490,0
20230605,132100,322901570,3490,3490,3490,3490,0
20230605,132000,322901570,3490,3490,3490,3490,0
20230605,131900,322901570,3490,3485,3490,3485,25
20230605,131800,322814440,3485,3485,3485,3485,0
20230605,131700,322814440,3485,3485,3485,3485,0
20230605,131600,322814440,3485,3485,3485,3485,0
20230605,131500,322814440,3485,3485,3485,3485,1000
20230605,131400,319329440,3490,3490,3490,3490,0
20230605,131300,319329440,3490,3490,3490,3485,197
20230605,131200,318642465,3485,3485,3485,3485,300
20230605,131100,317596965,3485,3485,3485,3485,14
20230605,131000,317548175,3490,3490,3490,3485,519
20230605,130900,315736955,3490,3490,3490,3490,0
20230605,130800,315736955,3490,3490,3490,3490,0
20230605,130700,315736955,3490,3490,3490,3490,1
20230605,130600,315733465,3490,3490,3490,3490,2
20230605,130500,315726485,3490,3490,3490,3490,1
20230605,130400,315722995,3490,3490,3490,3490,0
20230605,130300,315722995,3490,3490,3490,3490,0
20230605,130200,315722995,3490,3490,3490,3490,1
20230605,130100,315719505,3485,3485,3485,3485,1
20230605,130000,315716020,3490,3490,3490,3490,3
20230605,125900,315705550,3485,3490,3490,3485,51
20230605,125800,315527810,3490,3490,3490,3485,161
20230605,125700,314966695,3490,3490,3490,3490,1
20230605,125600,314963205,3490,3490,3490,3490,5
20230605,125500,314945755,3490,3485,3490,3485,5
20230605,125400,314928310,3485,3485,3485,3485,519
20230605,125300,313119595,3485,3485,3485,3485,0
20230605,125200,313119595,3485,3485,3485,3485,5
20230605,125100,313102170,3485,3485,3485,3485,0
20230605,125000,313102170,3485,3485,3485,3485,0
20230605,124900,313102170,3485,3485,3485,3485,0
20230605,124800,313102170,3485,3485,3485,3485,1
20230605,124700,313098685,3485,3485,3485,3485,0
20230605,124600,313098685,3485,3485,3485,3485,0
20230605,124500,313098685,3485,3485,3485,3485,0
20230605,124400,313098685,3485,3485,3485,3485,364
20230605,124300,311830145,3485,3485,3485,3485,0
20230605,124200,311830145,3485,3485,3485,3485,0
20230605,124100,311830145,3485,3485,3485,3485,5
20230605,124000,311812720,3485,3485,3485,3485,2
20230605,123900,311805750,3485,3485,3485,3485,2
20230605,123800,311798780,3485,3485,3485,3485,0
20230605,123700,311798780,3485,3485,3485,3485,102
20230605,123600,311443310,3485,3485,3485,3485,0
20230605,123500,311443310,3485,3485,3485,3485,4
20230605,123400,311429370,3485,3485,3485,3485,1
20230605,123300,311425885,3480,3480,3480,3480,0
20230605,123200,311425885,3480,3480,3480,3480,127
20230605,123100,310983925,3480,3480,3480,3480,225
20230605,123000,310200925,3480,3480,3480,3480,0
20230605,122900,310200925,3480,3480,3480,3480,249
20230605,122800,309334405,3480,3480,3480,3480,42
20230605,122700,309188245,3480,3480,3480,3480,0
20230605,122600,309188245,3480,3480,3480,3480,0
20230605,122500,309188245,3480,3480,3480,3480,0
20230605,122400,309188245,3480,3480,3480,3480,268
20230605,122300,308255605,3485,3485,3485,3485,0
20230605,122200,308255605,3485,3485,3485,3485,66
20230605,122100,308025595,3485,3485,3485,3485,30
20230605,122000,307921045,3485,3485,3485,3485,0
20230605,121900,307921045,3485,3485,3485,3485,10
20230605,121800,307886195,3485,3485,3485,3485,1
20230605,121700,307882710,3485,3480,3485,3480,300
20230605,121600,306838530,3470,3480,3480,3470,400
20230605,121500,305449530,3470,3470,3470,3470,23
20230605,121400,305369720,3480,3480,3480,3480,0
20230605,121300,305369720,3480,3480,3480,3480,40
20230605,121200,305230520,3480,3480,3480,3480,249
20230605,121100,304364000,3475,3475,3475,3475,112
20230605,121000,303974800,3480,3480,3480,3480,0
20230605,120900,303974800,3480,3480,3480,3480,0
20230605,120800,303974800,3480,3480,3480,3480,0
20230605,120700,303974800,3480,3475,3480,3475,4
20230605,120600,303960885,3480,3480,3480,3480,1
20230605,120500,303957405,3480,3480,3480,3480,3
20230605,120400,303946965,3475,3475,3475,3475,0
20230605,120300,303946965,3475,3475,3475,3475,648
20230605,120200,301695165,3475,3475,3475,3475,0
20230605,120100,301695165,3475,3475,3475,3475,0
20230605,120000,301695165,3475,3475,3475,3475,0
20230605,115900,301695165,3475,3475,3475,3475,2
20230605,115800,301688215,3475,3475,3475,3475,0
20230605,115700,301688215,3475,3475,3475,3475,200
20230605,115600,300993215,3475,3475,3475,3475,0
20230605,115500,300993215,3475,3475,3475,3475,0
20230605,115400,300993215,3475,3475,3475,3475,0
20230605,115300,300993215,3475,3475,3475,3475,0
20230605,115200,300993215,3475,3475,3475,3475,0
20230605,115100,300993215,3475,3475,3475,3475,0
20230605,115000,300993215,3475,3475,3475,3475,0
20230605,114900,300993215,3475,3475,3475,3475,0
20230605,114800,300993215,3475,3475,3475,3475,0
20230605,114700,300993215,3475,3475,3475,3475,0
20230605,114600,300993215,3475,3475,3475,3475,11
20230605,114500,300954990,3475,3475,3475,3475,10
20230605,114400,300920240,3475,3475,3475,3475,7
20230605,114300,300895915,3480,3480,3480,3480,0
20230605,114200,300895915,3480,3480,3480,3480,0
20230605,114100,300895915,3480,3480,3480,3480,0
20230605,114000,300895915,3480,3480,3480,3480,90
20230605,113900,300582715,3480,3480,3480,3480,0
20230605,113800,300582715,3480,3480,3480,3480,0
20230605,113700,300582715,3480,3480,3480,3480,0
20230605,113600,300582715,3480,3480,3480,3480,1
20230605,113500,300579235,3480,3480,3480,3480,2
20230605,113400,300572275,3480,3480,3480,3480,5
20230605,113300,300554875,3480,3480,3480,3480,4
20230605,113200,300540955,3480,3470,3480,3470,182
20230605,113100,299909015,3470,3470,3470,3470,80
20230605,113000,299631415,3480,3480,3480,3480,0
20230605,112900,299631415,3480,3480,3480,3480,0
20230605,112800,299631415,3480,3480,3480,3480,0
20230605,112700,299631415,3480,3485,3485,3480,29
20230605,112600,299530490,3465,3465,3465,3465,0
20230605,112500,299530490,3465,3480,3480,3465,2795
20230605,112400,289834690,3475,3475,3475,3475,0
20230605,112300,289834690,3475,3485,3485,3475,400
20230605,112200,288444595,3495,3495,3495,3495,0
20230605,112100,288444595,3495,3495,3495,3495,142
20230605,112000,287948305,3495,3495,3495,3495,0
20230605,111900,287948305,3495,3495,3495,3495,0
20230605,111800,287948305,3495,3495,3495,3495,0
20230605,111700,287948305,3495,3495,3495,3495,3
20230605,111600,287937820,3480,3480,3480,3480,100
20230605,111500,287589820,3495,3495,3495,3495,0
20230605,111400,287589820,3495,3495,3495,3495,0
20230605,111300,287589820,3495,3495,3495,3495,0
20230605,111200,287589820,3495,3480,3495,3480,2
20230605,111100,287582845,3495,3495,3495,3495,0
20230605,111000,287582845,3495,3495,3495,3495,0
20230605,110900,287582845,3495,3495,3495,3495,1
20230605,110800,287579350,3485,3485,3485,3485,0
20230605,110700,287579350,3485,3485,3485,3485,1
20230605,110600,287575865,3480,3480,3480,3480,0
20230605,110500,287575865,3480,3480,3480,3480,0
20230605,110400,287575865,3480,3480,3480,3480,288
20230605,110300,286573625,3480,3480,3480,3480,50
20230605,110200,286399625,3480,3480,3480,3480,300
20230605,110100,285355625,3480,3480,3480,3480,300
20230605,110000,284311625,3480,3480,3480,3480,1
20230605,105900,284308145,3485,3485,3485,3485,0
20230605,105800,284308145,3485,3475,3485,3475,298
20230605,105700,283272585,3485,3485,3485,3485,0
20230605,105600,283272585,3485,3485,3485,3485,18
20230605,105500,283209855,3485,3480,3485,3475,5003
20230605,105400,265820485,3485,3485,3485,3485,0
20230605,105300,265820485,3485,3485,3485,3485,0
20230605,105200,265820485,3485,3485,3485,3485,0
20230605,105100,265820485,3485,3485,3485,3485,0
20230605,105000,265820485,3485,3485,3485,3485,0
20230605,104900,265820485,3485,3480,3485,3480,51
20230605,104800,265642755,3480,3485,3485,3480,4
20230605,104700,265628820,3485,3480,3485,3480,142
20230605,104600,265134620,3480,3485,3485,3480,742
20230605,104500,262552100,3485,3490,3495,3485,352
20230605,104400,261325230,3495,3495,3495,3495,0
20230605,104300,261325230,3495,3495,3495,3495,0
20230605,104200,261325230,3495,3495,3495,3495,0
20230605,104100,261325230,3495,3485,3495,3485,502
20230605,104000,259575740,3495,3495,3495,3485,10
20230605,103900,259540810,3495,3495,3495,3495,120
20230605,103800,259121410,3495,3495,3495,3495,1
20230605,103700,259117915,3495,3495,3495,3495,10
20230605,103600,259082965,3495,3495,3495,3495,1
20230605,103500,259079470,3495,3495,3495,3495,4
20230605,103400,259065490,3485,3485,3485,3485,0
20230605,103300,259065490,3485,3490,3490,3485,100
20230605,103200,258716960,3495,3495,3495,3495,290
20230605,103100,257703410,3490,3490,3490,3490,24
20230605,103000,257619650,3490,3490,3490,3490,0
20230605,102900,257619650,3490,3490,3490,3490,7
20230605,102800,257595220,3495,3495,3495,3495,0
20230605,102700,257595220,3495,3495,3495,3495,0
20230605,102600,257595220,3495,3495,3495,3495,0
20230605,102500,257595220,3495,3495,3495,3495,0
20230605,102400,257595220,3495,3495,3495,3495,0
20230605,102300,257595220,3495,3495,3495,3495,0
20230605,102200,257595220,3495,3495,3495,3495,2
20230605,102100,257588230,3495,3495,3495,3495,13
20230605,102000,257542795,3495,3495,3495,3495,22
20230605,101900,257465905,3495,3495,3495,3495,22
20230605,101800,257389015,3495,3495,3495,3495,32
20230605,101700,257277175,3490,3490,3490,3490,334
20230605,101600,256111515,3490,3490,3490,3490,50
20230605,101500,255937015,3495,3495,3495,3495,0
20230605,101400,255937015,3495,3495,3495,3495,0
20230605,101300,255937015,3495,3495,3495,3495,103
20230605,101200,255577030,3495,3495,3495,3495,1
20230605,101100,255573535,3485,3485,3485,3485,458
20230605,101000,253977405,3495,3480,3495,3480,1133
20230605,100900,250034415,3490,3490,3490,3490,251
20230605,100800,249158425,3495,3495,3500,3495,176
20230605,100700,248543255,3495,3495,3495,3490,593
20230605,100600,246471775,3500,3495,3500,3490,378
20230605,100500,245150570,3490,3490,3495,3490,317
20230605,100400,244044235,3495,3495,3500,3495,736
20230605,100300,241471245,3495,3490,3495,3490,1945
20230605,100200,234682585,3490,3485,3490,3480,17
20230605,100100,234623280,3485,3485,3485,3485,706
20230605,100000,232162870,3485,3485,3485,3485,195
20230605,095900,231483295,3485,3485,3485,3480,1006
20230605,095800,227977390,3485,3485,3485,3485,1
20230605,095700,227973905,3480,3480,3480,3480,0
20230605,095600,227973905,3480,3480,3480,3475,1409
20230605,095500,223070835,3480,3470,3480,3470,696
20230605,095400,220652185,3470,3480,3480,3470,1103
20230605,095300,216818605,3475,3475,3475,3475,187
20230605,095200,216168780,3465,3475,3475,3465,827
20230605,095100,213303125,3475,3475,3475,3470,304
20230605,095000,212247225,3475,3470,3475,3470,325
20230605,094900,211117900,3475,3465,3475,3465,114
20230605,094800,210722800,3470,3465,3470,3465,596
20230605,094700,208657310,3465,3470,3470,3465,46
20230605,094600,208497790,3475,3470,3475,3470,140
20230605,094500,208011440,3470,3470,3470,3470,0
20230605,094400,208011440,3470,3470,3470,3470,698
20230605,094300,205589380,3470,3470,3470,3465,1020
20230605,094200,202050030,3470,3470,3470,3470,20
20230605,094100,201980630,3470,3470,3470,3470,5
20230605,094000,201963280,3470,3475,3475,3470,57
20230605,093900,201765255,3475,3465,3475,3465,70
20230605,093800,201522205,3470,3460,3470,3460,593
20230605,093700,199468495,3465,3465,3465,3465,1451
20230605,093600,194440780,3465,3465,3465,3465,501
20230605,093500,192704815,3465,3465,3465,3465,1
20230605,093400,192701350,3465,3460,3465,3460,18
20230605,093300,192639025,3460,3470,3470,3460,3
20230605,093200,192628630,3470,3470,3470,3470,0
20230605,093100,192628630,3470,3475,3475,3470,11
20230605,093000,192590410,3475,3475,3475,3475,1
20230605,092900,192586935,3455,3470,3470,3455,79
20230605,092800,192313550,3470,3465,3470,3465,965
20230605,092700,188969770,3465,3450,3465,3450,305
20230605,092600,187913020,3460,3460,3460,3460,0
20230605,092500,187913020,3460,3460,3460,3460,29
20230605,092400,187812680,3460,3465,3465,3435,10852
20230605,092300,150373640,3465,3465,3470,3460,2315
20230605,092200,142352210,3470,3465,3470,3465,27
20230605,092100,142258570,3470,3465,3470,3465,103
20230605,092000,141901660,3475,3465,3475,3465,123
20230605,091900,141475015,3475,3475,3480,3470,933
20230605,091800,138236835,3475,3475,3475,3470,2207
20230605,091700,130578015,3470,3480,3480,3470,506
20230605,091600,128819645,3475,3475,3475,3475,5
20230605,091500,128802270,3475,3480,3480,3475,481
20230605,091400,127130790,3485,3485,3485,3485,31
20230605,091300,127022755,3485,3475,3485,3475,99
20230605,091200,126678395,3475,3475,3475,3475,10
20230605,091100,126643645,3470,3475,3490,3460,1233
20230605,091000,122371815,3475,3480,3485,3465,5247
20230605,090900,104161980,3485,3480,3485,3480,15
20230605,090800,104109755,3475,3475,3475,3475,312
20230605,090700,103025555,3475,3480,3490,3475,2171
20230605,090600,95479450,3480,3480,3480,3480,2763
20230605,090500,85864210,3480,3480,3480,3480,1015
20230605,090400,82332010,3480,3485,3485,3480,177
20230605,090300,81715490,3480,3490,3490,3480,3439
20230605,090200,69731555,3495,3510,3520,3495,7798
20230605,090100,42443295,3525,3505,3525,3505,1982
20230605,090000,35475340,3510,3495,3510,3490,10147