KissMeData/033560/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184300,720154190,4050,4050,4050,4050,2765
20230605,184200,720154190,4050,4050,4050,4050,0
20230605,184100,720154190,4050,4050,4050,4050,0
20230605,184000,720154190,4050,4050,4050,4050,0
20230605,183900,720154190,4050,4050,4050,4050,0
20230605,183800,720154190,4050,4050,4050,4050,0
20230605,183700,720154190,4050,4050,4050,4050,0
20230605,183600,720154190,4050,4050,4050,4050,0
20230605,183500,720154190,4050,4050,4050,4050,0
20230605,183400,720154190,4050,4050,4050,4050,0
20230605,183300,720154190,4050,4050,4050,4050,0
20230605,183200,720154190,4050,4050,4050,4050,0
20230605,183100,720154190,4050,4050,4050,4050,0
20230605,183000,720154190,4050,4050,4050,4050,0
20230605,182900,720154190,4050,4050,4050,4050,0
20230605,182800,720154190,4050,4050,4050,4050,0
20230605,182700,720154190,4050,4050,4050,4050,0
20230605,182600,720154190,4050,4050,4050,4050,0
20230605,182500,720154190,4050,4050,4050,4050,0
20230605,182400,720154190,4050,4050,4050,4050,0
20230605,182300,720154190,4050,4050,4050,4050,0
20230605,182200,720154190,4050,4050,4050,4050,0
20230605,182100,720154190,4050,4050,4050,4050,0
20230605,182000,720154190,4050,4050,4050,4050,0
20230605,181900,720154190,4050,4050,4050,4050,0
20230605,181800,720154190,4050,4050,4050,4050,0
20230605,181700,720154190,4050,4050,4050,4050,0
20230605,181600,720154190,4050,4050,4050,4050,0
20230605,181500,720154190,4050,4050,4050,4050,0
20230605,181400,720154190,4050,4050,4050,4050,0
20230605,181300,720154190,4050,4050,4050,4050,2765
20230605,181200,720154190,4050,4050,4050,4050,0
20230605,181100,720154190,4050,4050,4050,4050,0
20230605,181000,720154190,4050,4050,4050,4050,0
20230605,180900,720154190,4050,4050,4050,4050,0
20230605,180800,720154190,4050,4050,4050,4050,0
20230605,180700,720154190,4050,4050,4050,4050,0
20230605,180600,720154190,4050,4050,4050,4050,0
20230605,180500,720154190,4050,4050,4050,4050,0
20230605,180400,720154190,4050,4050,4050,4050,0
20230605,180300,720154190,4050,4050,4050,4050,0
20230605,180200,720154190,4050,4050,4050,4050,0
20230605,180100,720154190,4050,4050,4050,4050,0
20230605,180000,720154190,4050,4050,4050,4050,0
20230605,175900,720154190,4050,4050,4050,4050,0
20230605,175800,720154190,4050,4050,4050,4050,0
20230605,175700,720154190,4050,4050,4050,4050,0
20230605,175600,720154190,4050,4050,4050,4050,0
20230605,175500,720154190,4050,4050,4050,4050,0
20230605,175400,720154190,4050,4050,4050,4050,0
20230605,175300,720154190,4050,4050,4050,4050,0
20230605,175200,720154190,4050,4050,4050,4050,0
20230605,175100,720154190,4050,4050,4050,4050,0
20230605,175000,720154190,4050,4050,4050,4050,0
20230605,174900,720154190,4050,4050,4050,4050,0
20230605,174800,720154190,4050,4050,4050,4050,0
20230605,174700,720154190,4050,4050,4050,4050,0
20230605,174600,720154190,4050,4050,4050,4050,0
20230605,174500,720154190,4050,4050,4050,4050,0
20230605,174400,720154190,4050,4050,4050,4050,0
20230605,174300,720154190,4050,4050,4050,4050,2765
20230605,174200,720154190,4050,4050,4050,4050,0
20230605,174100,720154190,4050,4050,4050,4050,0
20230605,174000,720154190,4050,4050,4050,4050,0
20230605,173900,720154190,4050,4050,4050,4050,0
20230605,173800,720154190,4050,4050,4050,4050,0
20230605,173700,720154190,4050,4050,4050,4050,0
20230605,173600,720154190,4050,4050,4050,4050,0
20230605,173500,720154190,4050,4050,4050,4050,0
20230605,173400,720154190,4050,4050,4050,4050,0
20230605,173300,720154190,4050,4050,4050,4050,0
20230605,173200,720154190,4050,4050,4050,4050,0
20230605,173100,720154190,4050,4050,4050,4050,0
20230605,173000,720154190,4050,4050,4050,4050,0
20230605,172900,720154190,4050,4050,4050,4050,0
20230605,172800,720154190,4050,4050,4050,4050,0
20230605,172700,720154190,4050,4050,4050,4050,0
20230605,172600,720154190,4050,4050,4050,4050,0
20230605,172500,720154190,4050,4050,4050,4050,0
20230605,172400,720154190,4050,4050,4050,4050,0
20230605,172300,720154190,4050,4050,4050,4050,0
20230605,172200,720154190,4050,4050,4050,4050,0
20230605,172100,720154190,4050,4050,4050,4050,0
20230605,172000,720154190,4050,4050,4050,4050,0
20230605,171900,720154190,4050,4050,4050,4050,0
20230605,171800,720154190,4050,4050,4050,4050,0
20230605,171700,720154190,4050,4050,4050,4050,0
20230605,171600,720154190,4050,4050,4050,4050,0
20230605,171500,720154190,4050,4050,4050,4050,0
20230605,171400,720154190,4050,4050,4050,4050,0
20230605,171300,720154190,4050,4050,4050,4050,2765
20230605,171200,720154190,4050,4050,4050,4050,0
20230605,171100,720154190,4050,4050,4050,4050,0
20230605,171000,720154190,4050,4050,4050,4050,0
20230605,170900,720154190,4050,4050,4050,4050,0
20230605,170800,720154190,4050,4050,4050,4050,0
20230605,170700,720154190,4050,4050,4050,4050,0
20230605,170600,720154190,4050,4050,4050,4050,0
20230605,170500,720154190,4050,4050,4050,4050,0
20230605,170400,720154190,4050,4050,4050,4050,0
20230605,170300,720154190,4050,4050,4050,4050,0
20230605,170200,720154190,4050,4050,4050,4050,0
20230605,170100,720154190,4050,4050,4050,4050,0
20230605,170000,720154190,4050,4050,4050,4050,0
20230605,165900,720154190,4050,4050,4050,4050,0
20230605,165800,720154190,4050,4050,4050,4050,0
20230605,165700,720154190,4050,4050,4050,4050,0
20230605,165600,720154190,4050,4050,4050,4050,0
20230605,165500,720154190,4050,4050,4050,4050,0
20230605,165400,720154190,4050,4050,4050,4050,0
20230605,165300,720154190,4050,4050,4050,4050,0
20230605,165200,720154190,4050,4050,4050,4050,0
20230605,165100,720154190,4050,4050,4050,4050,0
20230605,165000,720154190,4050,4050,4050,4050,0
20230605,164900,720154190,4050,4050,4050,4050,0
20230605,164800,720154190,4050,4050,4050,4050,0
20230605,164700,720154190,4050,4050,4050,4050,0
20230605,164600,720154190,4050,4050,4050,4050,0
20230605,164500,720154190,4050,4050,4050,4050,0
20230605,164400,720154190,4050,4050,4050,4050,0
20230605,164300,720154190,4050,4050,4050,4050,2765
20230605,164200,720154190,4050,4050,4050,4050,0
20230605,164100,720154190,4050,4050,4050,4050,0
20230605,164000,720154190,4050,4050,4050,4050,0
20230605,163900,720154190,4050,4050,4050,4050,0
20230605,163800,720154190,4050,4050,4050,4050,0
20230605,163700,720154190,4050,4050,4050,4050,0
20230605,163600,720154190,4050,4050,4050,4050,0
20230605,163500,720154190,4050,4050,4050,4050,0
20230605,163400,720154190,4050,4050,4050,4050,0
20230605,163300,720154190,4050,4050,4050,4050,0
20230605,163200,720154190,4050,4050,4050,4050,0
20230605,163100,720154190,4050,4050,4050,4050,0
20230605,163000,720154190,4050,4050,4050,4050,0
20230605,162900,720154190,4050,4050,4050,4050,0
20230605,162800,720154190,4050,4050,4050,4050,0
20230605,162700,720154190,4050,4050,4050,4050,0
20230605,162600,720154190,4050,4050,4050,4050,0
20230605,162500,720154190,4050,4050,4050,4050,0
20230605,162400,720154190,4050,4050,4050,4050,0
20230605,162300,720154190,4050,4050,4050,4050,0
20230605,162200,720154190,4050,4050,4050,4050,0
20230605,162100,720154190,4050,4050,4050,4050,0
20230605,162000,720154190,4050,4050,4050,4050,0
20230605,161900,720154190,4050,4050,4050,4050,0
20230605,161800,720154190,4050,4050,4050,4050,0
20230605,161700,720154190,4050,4050,4050,4050,0
20230605,161600,720154190,4050,4050,4050,4050,0
20230605,161500,720154190,4050,4050,4050,4050,0
20230605,161400,720154190,4050,4050,4050,4050,0
20230605,161300,720154190,4050,4050,4050,4050,2765
20230605,161200,720154190,4050,4050,4050,4050,0
20230605,161100,720154190,4050,4050,4050,4050,0
20230605,161000,720154190,4050,4050,4050,4050,0
20230605,160900,720154190,4050,4050,4050,4050,0
20230605,160800,720154190,4050,4050,4050,4050,0
20230605,160700,720154190,4050,4050,4050,4050,0
20230605,160600,720154190,4050,4050,4050,4050,0
20230605,160500,720154190,4050,4050,4050,4050,0
20230605,160400,720154190,4050,4050,4050,4050,0
20230605,160300,720154190,4050,4050,4050,4050,0
20230605,160200,720154190,4050,4050,4050,4050,0
20230605,160100,720154190,4050,4050,4050,4050,0
20230605,160000,720154190,4050,4050,4050,4050,0
20230605,155900,720154190,4050,4050,4050,4050,0
20230605,155800,720154190,4050,4050,4050,4050,0
20230605,155700,720154190,4050,4050,4050,4050,0
20230605,155600,720154190,4050,4050,4050,4050,0
20230605,155500,720154190,4050,4050,4050,4050,0
20230605,155400,720154190,4050,4050,4050,4050,0
20230605,155300,720154190,4050,4050,4050,4050,0
20230605,155200,720154190,4050,4050,4050,4050,0
20230605,155100,720154190,4050,4050,4050,4050,0
20230605,155000,720154190,4050,4050,4050,4050,0
20230605,154900,720154190,4050,4050,4050,4050,0
20230605,154800,720154190,4050,4050,4050,4050,0
20230605,154700,720154190,4050,4050,4050,4050,0
20230605,154600,720154190,4050,4050,4050,4050,0
20230605,154500,720154190,4050,4050,4050,4050,0
20230605,154400,720154190,4050,4050,4050,4050,0
20230605,154300,720154190,4050,4050,4050,4050,2765
20230605,154200,720154190,4050,4050,4050,4050,0
20230605,154100,720154190,4050,4050,4050,4050,0
20230605,154000,720154190,4050,4050,4050,4050,0
20230605,153900,720154190,4050,4050,4050,4050,0
20230605,153800,720154190,4050,4050,4050,4050,0
20230605,153700,720154190,4050,4050,4050,4050,0
20230605,153600,720154190,4050,4050,4050,4050,0
20230605,153500,720154190,4050,4050,4050,4050,0
20230605,153400,720154190,4050,4050,4050,4050,0
20230605,153300,720154190,4050,4050,4050,4050,0
20230605,153200,720154190,4050,4050,4050,4050,0
20230605,153100,720154190,4050,4050,4050,4050,0
20230605,153000,720154190,4050,4050,4050,4050,2765
20230605,152900,708955940,4090,4090,4090,4090,0
20230605,152800,708955940,4090,4090,4090,4090,0
20230605,152700,708955940,4090,4090,4090,4090,0
20230605,152600,708955940,4090,4090,4090,4090,0
20230605,152500,708955940,4090,4090,4090,4090,0
20230605,152400,708955940,4090,4090,4090,4090,0
20230605,152300,708955940,4090,4090,4090,4090,0
20230605,152200,708955940,4090,4090,4090,4090,0
20230605,152100,708955940,4090,4090,4090,4090,0
20230605,152000,708955940,4090,4090,4090,4090,0
20230605,151900,708955940,4090,4080,4090,4075,3434
20230605,151800,694945405,4080,4080,4080,4075,1713
20230605,151700,687960170,4080,4080,4085,4080,595
20230605,151600,685532070,4080,4080,4080,4075,267
20230605,151500,684443115,4070,4080,4080,4070,2258
20230605,151400,675241575,4080,4085,4085,4080,2241
20230605,151300,666092495,4085,4090,4090,4085,287
20230605,151200,664918880,4085,4085,4085,4085,1005
20230605,151100,660813455,4085,4080,4085,4080,395
20230605,151000,659201380,4070,4080,4080,4070,1848
20230605,150900,651673880,4080,4085,4095,4080,4975
20230605,150800,631337855,4085,4075,4085,4070,2171
20230605,150700,622482300,4070,4075,4075,4070,522
20230605,150600,620355160,4085,4085,4085,4085,0
20230605,150500,620355160,4085,4085,4085,4075,202
20230605,150400,619531345,4080,4080,4080,4080,0
20230605,150300,619531345,4080,4080,4080,4070,1898
20230605,150200,611796305,4080,4080,4080,4080,0
20230605,150100,611796305,4080,4080,4085,4080,112
20230605,150000,611338845,4085,4085,4085,4085,225
20230605,145900,610419720,4080,4080,4080,4080,3
20230605,145800,610407480,4085,4085,4085,4085,1
20230605,145700,610403395,4080,4080,4080,4080,100
20230605,145600,609995395,4080,4080,4080,4080,1
20230605,145500,609991315,4075,4075,4075,4075,28
20230605,145400,609877215,4075,4075,4075,4070,773
20230605,145300,606729450,4075,4075,4075,4075,1
20230605,145200,606725375,4080,4080,4080,4080,0
20230605,145100,606725375,4080,4080,4080,4080,0
20230605,145000,606725375,4080,4080,4080,4080,305
20230605,144900,605480975,4080,4080,4080,4080,2041
20230605,144800,597153695,4080,4085,4085,4080,327
20230605,144700,595818400,4085,4085,4085,4085,251
20230605,144600,594793065,4085,4085,4085,4085,441
20230605,144500,592991580,4085,4085,4085,4085,635
20230605,144400,590397605,4090,4090,4090,4085,60
20230605,144300,590152465,4085,4090,4090,4085,301
20230605,144200,588922875,4085,4090,4090,4085,1100
20230605,144100,584428875,4090,4090,4090,4090,850
20230605,144000,580952375,4095,4090,4095,4090,418
20230605,143900,579242700,4090,4090,4090,4090,1666
20230605,143800,572428760,4090,4090,4090,4085,1123
20230605,143700,567836390,4085,4090,4090,4085,467
20230605,143600,565926725,4090,4090,4090,4090,118
20230605,143500,565444105,4090,4085,4090,4080,376
20230605,143400,563907570,4090,4065,4090,4065,37
20230605,143300,563757130,4065,4075,4075,4065,1312
20230605,143200,558420085,4075,4075,4075,4075,30
20230605,143100,558297835,4085,4085,4085,4085,0
20230605,143000,558297835,4085,4090,4090,4085,837
20230605,142900,554877630,4090,4090,4090,4090,471
20230605,142800,552951240,4090,4090,4090,4090,0
20230605,142700,552951240,4090,4095,4095,4090,1217
20230605,142600,547968140,4090,4090,4095,4090,206
20230605,142500,547125050,4090,4090,4090,4090,610
20230605,142400,544630150,4090,4085,4090,4085,405
20230605,142300,542973725,4085,4085,4085,4080,974
20230605,142200,538996765,4085,4085,4085,4085,295
20230605,142100,537791690,4085,4085,4090,4080,573
20230605,142000,535451715,4085,4090,4090,4080,721
20230605,141900,532505060,4090,4095,4095,4090,195
20230605,141800,531707505,4090,4080,4090,4080,675
20230605,141700,528947635,4080,4065,4080,4065,1911
20230605,141600,521174230,4065,4060,4065,4060,1983
20230605,141500,513117750,4055,4055,4055,4055,301
20230605,141400,511897195,4045,4045,4045,4045,1
20230605,141300,511893150,4045,4045,4045,4045,0
20230605,141200,511893150,4045,4055,4055,4045,7000
20230605,141100,483554170,4060,4060,4060,4060,0
20230605,141000,483554170,4060,4060,4060,4060,0
20230605,140900,483554170,4060,4060,4060,4060,1
20230605,140800,483550110,4050,4050,4050,4050,0
20230605,140700,483550110,4050,4050,4050,4050,0
20230605,140600,483550110,4050,4050,4050,4050,157
20230605,140500,482914260,4050,4050,4050,4050,0
20230605,140400,482914260,4050,4050,4050,4050,167
20230605,140300,482237910,4050,4050,4050,4050,0
20230605,140200,482237910,4050,4055,4055,4050,240
20230605,140100,481265865,4055,4055,4055,4055,0
20230605,140000,481265865,4055,4065,4065,4055,8
20230605,135900,481233355,4050,4055,4055,4050,13
20230605,135800,481180700,4055,4050,4055,4050,23
20230605,135700,481087500,4050,4055,4055,4050,353
20230605,135600,479657150,4055,4055,4055,4055,0
20230605,135500,479657150,4055,4055,4055,4055,0
20230605,135400,479657150,4055,4055,4055,4055,0
20230605,135300,479657150,4055,4055,4055,4055,0
20230605,135200,479657150,4055,4055,4055,4055,1
20230605,135100,479653095,4070,4070,4070,4070,0
20230605,135000,479653095,4070,4070,4070,4070,0
20230605,134900,479653095,4070,4065,4070,4065,2
20230605,134800,479644960,4055,4055,4055,4055,0
20230605,134700,479644960,4055,4055,4055,4055,0
20230605,134600,479644960,4055,4045,4055,4045,1140
20230605,134500,475023260,4055,4055,4055,4055,0
20230605,134400,475023260,4055,4055,4055,4055,2
20230605,134300,475015150,4055,4055,4055,4055,22
20230605,134200,474925940,4055,4055,4055,4055,40
20230605,134100,474763740,4050,4050,4050,4050,5
20230605,134000,474743490,4050,4050,4050,4050,450
20230605,133900,472920990,4055,4055,4055,4055,1
20230605,133800,472916935,4055,4055,4055,4055,2418
20230605,133700,463111945,4055,4055,4055,4055,1
20230605,133600,463107890,4070,4065,4070,4065,2
20230605,133500,463099755,4055,4055,4055,4055,0
20230605,133400,463099755,4055,4055,4055,4055,0
20230605,133300,463099755,4055,4055,4055,4055,22
20230605,133200,463010545,4055,4055,4055,4055,0
20230605,133100,463010545,4055,4055,4055,4055,0
20230605,133000,463010545,4055,4055,4055,4055,0
20230605,132900,463010545,4055,4055,4055,4055,0
20230605,132800,463010545,4055,4055,4055,4055,0
20230605,132700,463010545,4055,4055,4055,4055,0
20230605,132600,463010545,4055,4065,4065,4055,414
20230605,132500,461330975,4070,4070,4070,4070,28
20230605,132400,461217015,4070,4070,4070,4070,0
20230605,132300,461217015,4070,4070,4070,4070,0
20230605,132200,461217015,4070,4070,4070,4070,1
20230605,132100,461212945,4070,4070,4070,4070,0
20230605,132000,461212945,4070,4070,4070,4070,36
20230605,131900,461066425,4070,4070,4070,4070,1217
20230605,131800,456113235,4070,4070,4070,4070,60
20230605,131700,455869035,4070,4070,4070,4070,0
20230605,131600,455869035,4070,4070,4070,4070,0
20230605,131500,455869035,4070,4065,4070,4065,30
20230605,131400,455747010,4065,4065,4065,4065,15
20230605,131300,455686035,4065,4065,4065,4065,410
20230605,131200,454019385,4065,4065,4065,4065,0
20230605,131100,454019385,4065,4065,4065,4065,1091
20230605,131000,449584470,4055,4060,4060,4055,242
20230605,130900,448603145,4085,4085,4085,4085,0
20230605,130800,448603145,4085,4070,4085,4070,1600
20230605,130700,442069855,4080,4070,4080,4065,142
20230605,130600,441490595,4055,4055,4055,4055,0
20230605,130500,441490595,4055,4055,4055,4055,0
20230605,130400,441490595,4055,4055,4055,4055,1
20230605,130300,441486540,4075,4075,4075,4075,20
20230605,130200,441405040,4055,4070,4070,4050,1806
20230605,130100,434084835,4075,4075,4075,4075,2
20230605,130000,434076685,4080,4080,4080,4080,0
20230605,125900,434076685,4080,4080,4080,4080,0
20230605,125800,434076685,4080,4080,4080,4080,1
20230605,125700,434072605,4085,4080,4085,4080,2
20230605,125600,434064440,4055,4055,4055,4055,0
20230605,125500,434064440,4055,4055,4055,4055,0
20230605,125400,434064440,4055,4055,4055,4055,3000
20230605,125300,421899440,4065,4065,4065,4065,5
20230605,125200,421879115,4060,4060,4060,4060,2012
20230605,125100,413710395,4060,4075,4075,4060,1104
20230605,125000,409224095,4075,4075,4075,4065,66
20230605,124900,408955745,4075,4075,4075,4075,32
20230605,124800,408825345,4065,4075,4075,4065,397
20230605,124700,407208770,4085,4085,4085,4085,0
20230605,124600,407208770,4085,4085,4085,4085,0
20230605,124500,407208770,4085,4085,4085,4085,0
20230605,124400,407208770,4085,4085,4085,4085,2
20230605,124300,407200600,4075,4075,4075,4075,0
20230605,124200,407200600,4075,4075,4075,4075,2
20230605,124100,407192450,4090,4090,4090,4090,0
20230605,124000,407192450,4090,4085,4090,4085,2
20230605,123900,407184275,4075,4075,4075,4075,1
20230605,123800,407180200,4075,4085,4085,4075,500
20230605,123700,405141960,4085,4085,4085,4085,7
20230605,123600,405113365,4085,4085,4085,4085,0
20230605,123500,405113365,4085,4085,4085,4085,200
20230605,123400,404296365,4080,4080,4080,4080,0
20230605,123300,404296365,4080,4080,4080,4080,18
20230605,123200,404222925,4080,4080,4080,4080,0
20230605,123100,404222925,4080,4075,4080,4075,356
20230605,123000,402771065,4075,4075,4075,4075,0
20230605,122900,402771065,4075,4075,4075,4075,100
20230605,122800,402363565,4075,4075,4075,4075,0
20230605,122700,402363565,4075,4075,4075,4075,377
20230605,122600,400827290,4075,4075,4075,4075,0
20230605,122500,400827290,4075,4075,4075,4075,0
20230605,122400,400827290,4075,4075,4075,4075,0
20230605,122300,400827290,4075,4075,4075,4075,0
20230605,122200,400827290,4075,4075,4075,4075,0
20230605,122100,400827290,4075,4075,4075,4075,0
20230605,122000,400827290,4075,4075,4075,4075,0
20230605,121900,400827290,4075,4075,4075,4075,0
20230605,121800,400827290,4075,4075,4075,4075,0
20230605,121700,400827290,4075,4075,4075,4075,0
20230605,121600,400827290,4075,4075,4075,4075,0
20230605,121500,400827290,4075,4075,4075,4075,0
20230605,121400,400827290,4075,4075,4075,4075,1
20230605,121300,400823215,4060,4060,4060,4060,0
20230605,121200,400823215,4060,4060,4060,4060,0
20230605,121100,400823215,4060,4065,4065,4060,248
20230605,121000,399815225,4060,4060,4060,4060,0
20230605,120900,399815225,4060,4060,4060,4060,0
20230605,120800,399815225,4060,4060,4060,4060,0
20230605,120700,399815225,4060,4060,4060,4060,0
20230605,120600,399815225,4060,4060,4060,4060,0
20230605,120500,399815225,4060,4060,4060,4060,0
20230605,120400,399815225,4060,4060,4060,4060,0
20230605,120300,399815225,4060,4060,4060,4060,0
20230605,120200,399815225,4060,4060,4060,4060,0
20230605,120100,399815225,4060,4060,4060,4060,0
20230605,120000,399815225,4060,4060,4060,4060,63
20230605,115900,399559445,4075,4070,4075,4070,124
20230605,115800,399054150,4065,4065,4065,4065,0
20230605,115700,399054150,4065,4060,4065,4060,3
20230605,115600,399041960,4060,4070,4070,4060,67
20230605,115500,398769300,4075,4075,4075,4075,3
20230605,115400,398757075,4075,4075,4075,4075,200
20230605,115300,397942075,4095,4085,4095,4085,293
20230605,115200,396743710,4090,4060,4090,4060,2377
20230605,115100,387076755,4060,4050,4060,4050,5123
20230605,115000,366304310,4045,4045,4045,4045,0
20230605,114900,366304310,4045,4045,4045,4045,0
20230605,114800,366304310,4045,4045,4045,4045,262
20230605,114700,365244520,4045,4045,4045,4045,0
20230605,114600,365244520,4045,4045,4045,4045,0
20230605,114500,365244520,4045,4045,4045,4045,1
20230605,114400,365240475,4050,4050,4050,4050,5
20230605,114300,365220225,4050,4055,4055,4050,4167
20230605,114200,348339040,4060,4060,4060,4060,639
20230605,114100,345744700,4065,4060,4065,4060,1355
20230605,114000,340241230,4060,4060,4060,4060,0
20230605,113900,340241230,4060,4065,4065,4060,220
20230605,113800,339347685,4070,4070,4070,4070,10
20230605,113700,339306985,4070,4070,4070,4070,1
20230605,113600,339302915,4070,4070,4070,4070,0
20230605,113500,339302915,4070,4070,4070,4070,0
20230605,113400,339302915,4070,4070,4070,4070,573
20230605,113300,336970805,4060,4085,4085,4060,1512
20230605,113200,330814220,4085,4085,4085,4085,3
20230605,113100,330801965,4075,4075,4075,4075,5
20230605,113000,330781590,4075,4075,4075,4075,0
20230605,112900,330781590,4075,4080,4080,4075,31
20230605,112800,330655230,4090,4090,4090,4090,10
20230605,112700,330614330,4090,4090,4090,4090,0
20230605,112600,330614330,4090,4090,4090,4090,3
20230605,112500,330602060,4090,4080,4090,4080,335
20230605,112400,329235210,4080,4080,4080,4080,200
20230605,112300,328419210,4080,4080,4080,4080,0
20230605,112200,328419210,4080,4080,4080,4080,0
20230605,112100,328419210,4080,4080,4080,4080,11
20230605,112000,328374330,4085,4085,4085,4085,0
20230605,111900,328374330,4085,4090,4090,4085,490
20230605,111800,326371840,4090,4090,4090,4090,7
20230605,111700,326343210,4090,4090,4090,4090,0
20230605,111600,326343210,4090,4090,4090,4090,101
20230605,111500,325930120,4115,4115,4115,4115,0
20230605,111400,325930120,4115,4100,4115,4100,2
20230605,111300,325921905,4090,4090,4090,4090,475
20230605,111200,323979155,4085,4110,4110,4085,4604
20230605,111100,305128575,4115,4115,4115,4115,1
20230605,111000,305124460,4115,4115,4115,4115,6
20230605,110900,305099770,4120,4120,4120,4120,0
20230605,110800,305099770,4120,4120,4120,4120,20
20230605,110700,305017370,4120,4120,4120,4120,298
20230605,110600,303789610,4120,4115,4120,4115,4
20230605,110500,303773140,4105,4105,4120,4095,1123
20230605,110400,299174015,4105,4115,4115,4095,2820
20230605,110300,287600380,4120,4120,4120,4120,1
20230605,110200,287596260,4115,4115,4115,4115,1
20230605,110100,287592145,4115,4115,4115,4115,635
20230605,110000,284979120,4115,4115,4115,4115,423
20230605,105900,283238475,4120,4120,4120,4120,131
20230605,105800,282698755,4120,4120,4120,4120,11
20230605,105700,282653435,4125,4125,4125,4125,300
20230605,105600,281415935,4120,4120,4120,4120,6
20230605,105500,281391215,4120,4125,4125,4120,153
20230605,105400,280760115,4125,4125,4125,4125,0
20230605,105300,280760115,4125,4125,4125,4125,0
20230605,105200,280760115,4125,4125,4125,4125,0
20230605,105100,280760115,4125,4125,4125,4125,0
20230605,105000,280760115,4125,4125,4125,4125,0
20230605,104900,280760115,4125,4125,4125,4125,0
20230605,104800,280760115,4125,4125,4125,4125,3
20230605,104700,280747740,4125,4125,4125,4125,6
20230605,104600,280722990,4125,4125,4125,4125,33
20230605,104500,280586865,4125,4125,4125,4125,8
20230605,104400,280553865,4130,4130,4130,4130,235
20230605,104300,279583315,4130,4130,4130,4130,0
20230605,104200,279583315,4130,4130,4130,4130,15
20230605,104100,279521365,4130,4130,4130,4130,1
20230605,104000,279517235,4140,4130,4140,4130,48
20230605,103900,279318535,4135,4135,4135,4135,0
20230605,103800,279318535,4135,4135,4135,4135,98
20230605,103700,278913305,4135,4125,4135,4125,504
20230605,103600,276834205,4125,4125,4125,4125,1
20230605,103500,276830080,4130,4130,4130,4130,56
20230605,103400,276598800,4135,4135,4135,4135,26
20230605,103300,276491290,4135,4135,4135,4135,1
20230605,103200,276487155,4130,4130,4130,4130,1694
20230605,103100,269490935,4130,4125,4130,4125,110
20230605,103000,269037135,4125,4125,4125,4125,279
20230605,102900,267886260,4125,4125,4125,4125,943
20230605,102800,263996385,4125,4130,4130,4125,395
20230605,102700,262366035,4130,4130,4130,4130,50
20230605,102600,262159535,4125,4125,4125,4125,317
20230605,102500,260851910,4130,4130,4130,4130,38
20230605,102400,260694970,4130,4130,4130,4130,0
20230605,102300,260694970,4130,4130,4130,4130,0
20230605,102200,260694970,4130,4130,4130,4130,0
20230605,102100,260694970,4130,4130,4130,4130,0
20230605,102000,260694970,4130,4130,4130,4130,8
20230605,101900,260661930,4130,4125,4130,4125,632
20230605,101800,258051830,4125,4125,4125,4125,0
20230605,101700,258051830,4125,4125,4130,4120,362
20230605,101600,256557615,4125,4125,4125,4125,0
20230605,101500,256557615,4125,4125,4125,4115,123
20230605,101400,256050925,4125,4125,4125,4125,19
20230605,101300,255972550,4130,4125,4130,4125,33
20230605,101200,255836365,4130,4125,4130,4125,168
20230605,101100,255143135,4115,4115,4115,4115,4
20230605,101000,255126675,4115,4120,4120,4115,234
20230605,100900,254163110,4120,4120,4120,4120,186
20230605,100800,253396790,4130,4130,4130,4130,201
20230605,100700,252566660,4130,4140,4150,4130,2216
20230605,100600,243373285,4145,4140,4145,4130,1213
20230605,100500,238362395,4125,4115,4125,4115,53
20230605,100400,238144260,4110,4110,4110,4110,0
20230605,100300,238144260,4110,4110,4110,4110,20
20230605,100200,238062060,4110,4110,4110,4110,401
20230605,100100,236413950,4110,4100,4110,4100,373
20230605,100000,234882930,4110,4120,4120,4100,3581
20230605,095900,220175190,4120,4135,4135,4120,167
20230605,095800,219486045,4140,4140,4140,4140,26
20230605,095700,219378405,4145,4155,4155,4145,7543
20230605,095600,188109110,4155,4150,4170,4145,1706
20230605,095500,181015945,4145,4145,4145,4145,15
20230605,095400,180953770,4140,4150,4155,4140,1976
20230605,095300,172765265,4155,4145,4155,4145,1051
20230605,095200,168406445,4140,4135,4140,4130,546
20230605,095100,166149015,4135,4140,4140,4135,513
20230605,095000,164026460,4145,4145,4145,4145,569
20230605,094900,161667955,4145,4135,4145,4135,606
20230605,094800,159161615,4135,4135,4135,4135,532
20230605,094700,156961795,4135,4135,4135,4135,0
20230605,094600,156961795,4135,4130,4135,4130,614
20230605,094500,154424375,4125,4125,4125,4125,2
20230605,094400,154416125,4125,4135,4135,4125,144
20230605,094300,153821950,4130,4125,4135,4125,446
20230605,094200,151979090,4125,4130,4135,4120,2588
20230605,094100,141293025,4130,4130,4130,4130,180
20230605,094000,140549625,4130,4110,4135,4110,891
20230605,093900,136878095,4145,4105,4145,4100,1111
20230605,093800,132287460,4120,4105,4120,4105,130
20230605,093700,131752530,4115,4095,4115,4095,1541
20230605,093600,125429990,4100,4105,4115,4100,211
20230605,093500,124564105,4105,4110,4110,4100,473
20230605,093400,122621895,4110,4100,4110,4100,416
20230605,093300,120912145,4110,4120,4150,4110,3407
20230605,093200,106817315,4150,4105,4170,4105,4887
20230605,093100,86583735,4115,4100,4115,4095,2095
20230605,093000,77995050,4095,4095,4095,4095,289
20230605,092900,76811595,4095,4095,4095,4095,500
20230605,092800,74764095,4090,4090,4090,4085,110
20230605,092700,74314340,4095,4090,4095,4090,58
20230605,092600,74076865,4085,4090,4090,4085,89
20230605,092500,73712860,4090,4090,4095,4085,260
20230605,092400,72650500,4090,4090,4090,4090,590
20230605,092300,70237400,4090,4070,4090,4070,956
20230605,092200,66327825,4070,4045,4070,4045,1017
20230605,092100,62197680,4040,4025,4040,4025,1294
20230605,092000,56970020,4040,4025,4040,4015,3972
20230605,091900,40991070,4030,4025,4030,4025,37
20230605,091800,40842140,4025,4025,4025,4025,100
20230605,091700,40439640,4025,4025,4025,4025,903
20230605,091600,36805065,4025,4035,4035,4025,4068
20230605,091500,20431325,4025,4035,4035,4020,510
20230605,091400,18378230,4030,4045,4045,4030,1015
20230605,091300,14277625,4050,4050,4050,4050,2
20230605,091200,14269525,4050,4060,4060,4050,372
20230605,091100,12761325,4055,4055,4055,4055,1
20230605,091000,12757270,4050,4050,4050,4050,28
20230605,090900,12643870,4065,4065,4065,4065,0
20230605,090800,12643870,4065,4070,4070,4060,80
20230605,090700,12318520,4070,4070,4070,4070,3
20230605,090600,12306310,4070,4045,4070,4040,149
20230605,090500,11703230,4045,4045,4060,4045,190
20230605,090400,10933620,4045,4060,4065,4040,372
20230605,090300,9425110,4060,4040,4060,4040,1059
20230605,090200,5145810,4055,4055,4055,4055,18
20230605,090100,5072820,4070,4070,4070,4070,1
20230605,090000,5068750,4055,4055,4055,4055,1250