KissMeData/041460/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190000,2916528480,5320,5320,5320,5320,21304
20230605,185900,2916528480,5320,5320,5320,5320,0
20230605,185800,2916528480,5320,5320,5320,5320,0
20230605,185700,2916528480,5320,5320,5320,5320,0
20230605,185600,2916528480,5320,5320,5320,5320,0
20230605,185500,2916528480,5320,5320,5320,5320,0
20230605,185400,2916528480,5320,5320,5320,5320,0
20230605,185300,2916528480,5320,5320,5320,5320,0
20230605,185200,2916528480,5320,5320,5320,5320,0
20230605,185100,2916528480,5320,5320,5320,5320,0
20230605,185000,2916528480,5320,5320,5320,5320,0
20230605,184900,2916528480,5320,5320,5320,5320,0
20230605,184800,2916528480,5320,5320,5320,5320,0
20230605,184700,2916528480,5320,5320,5320,5320,0
20230605,184600,2916528480,5320,5320,5320,5320,0
20230605,184500,2916528480,5320,5320,5320,5320,0
20230605,184400,2916528480,5320,5320,5320,5320,0
20230605,184300,2916528480,5320,5320,5320,5320,0
20230605,184200,2916528480,5320,5320,5320,5320,0
20230605,184100,2916528480,5320,5320,5320,5320,0
20230605,184000,2916528480,5320,5320,5320,5320,0
20230605,183900,2916528480,5320,5320,5320,5320,0
20230605,183800,2916528480,5320,5320,5320,5320,0
20230605,183700,2916528480,5320,5320,5320,5320,0
20230605,183600,2916528480,5320,5320,5320,5320,0
20230605,183500,2916528480,5320,5320,5320,5320,0
20230605,183400,2916528480,5320,5320,5320,5320,0
20230605,183300,2916528480,5320,5320,5320,5320,0
20230605,183200,2916528480,5320,5320,5320,5320,0
20230605,183100,2916528480,5320,5320,5320,5320,0
20230605,183000,2916528480,5320,5320,5320,5320,21304
20230605,182900,2916528480,5320,5320,5320,5320,0
20230605,182800,2916528480,5320,5320,5320,5320,0
20230605,182700,2916528480,5320,5320,5320,5320,0
20230605,182600,2916528480,5320,5320,5320,5320,0
20230605,182500,2916528480,5320,5320,5320,5320,0
20230605,182400,2916528480,5320,5320,5320,5320,0
20230605,182300,2916528480,5320,5320,5320,5320,0
20230605,182200,2916528480,5320,5320,5320,5320,0
20230605,182100,2916528480,5320,5320,5320,5320,0
20230605,182000,2916528480,5320,5320,5320,5320,0
20230605,181900,2916528480,5320,5320,5320,5320,0
20230605,181800,2916528480,5320,5320,5320,5320,0
20230605,181700,2916528480,5320,5320,5320,5320,0
20230605,181600,2916528480,5320,5320,5320,5320,0
20230605,181500,2916528480,5320,5320,5320,5320,0
20230605,181400,2916528480,5320,5320,5320,5320,0
20230605,181300,2916528480,5320,5320,5320,5320,0
20230605,181200,2916528480,5320,5320,5320,5320,0
20230605,181100,2916528480,5320,5320,5320,5320,0
20230605,181000,2916528480,5320,5320,5320,5320,0
20230605,180900,2916528480,5320,5320,5320,5320,0
20230605,180800,2916528480,5320,5320,5320,5320,0
20230605,180700,2916528480,5320,5320,5320,5320,0
20230605,180600,2916528480,5320,5320,5320,5320,0
20230605,180500,2916528480,5320,5320,5320,5320,0
20230605,180400,2916528480,5320,5320,5320,5320,0
20230605,180300,2916528480,5320,5320,5320,5320,0
20230605,180200,2916528480,5320,5320,5320,5320,0
20230605,180100,2916528480,5320,5320,5320,5320,0
20230605,180000,2916528480,5320,5320,5320,5320,21304
20230605,175900,2916528480,5320,5320,5320,5320,0
20230605,175800,2916528480,5320,5320,5320,5320,0
20230605,175700,2916528480,5320,5320,5320,5320,0
20230605,175600,2916528480,5320,5320,5320,5320,0
20230605,175500,2916528480,5320,5320,5320,5320,0
20230605,175400,2916528480,5320,5320,5320,5320,0
20230605,175300,2916528480,5320,5320,5320,5320,0
20230605,175200,2916528480,5320,5320,5320,5320,0
20230605,175100,2916528480,5320,5320,5320,5320,0
20230605,175000,2916528480,5320,5320,5320,5320,0
20230605,174900,2916528480,5320,5320,5320,5320,0
20230605,174800,2916528480,5320,5320,5320,5320,0
20230605,174700,2916528480,5320,5320,5320,5320,0
20230605,174600,2916528480,5320,5320,5320,5320,0
20230605,174500,2916528480,5320,5320,5320,5320,0
20230605,174400,2916528480,5320,5320,5320,5320,0
20230605,174300,2916528480,5320,5320,5320,5320,0
20230605,174200,2916528480,5320,5320,5320,5320,0
20230605,174100,2916528480,5320,5320,5320,5320,0
20230605,174000,2916528480,5320,5320,5320,5320,0
20230605,173900,2916528480,5320,5320,5320,5320,0
20230605,173800,2916528480,5320,5320,5320,5320,0
20230605,173700,2916528480,5320,5320,5320,5320,0
20230605,173600,2916528480,5320,5320,5320,5320,0
20230605,173500,2916528480,5320,5320,5320,5320,0
20230605,173400,2916528480,5320,5320,5320,5320,0
20230605,173300,2916528480,5320,5320,5320,5320,0
20230605,173200,2916528480,5320,5320,5320,5320,0
20230605,173100,2916528480,5320,5320,5320,5320,0
20230605,173000,2916528480,5320,5320,5320,5320,21304
20230605,172900,2916528480,5320,5320,5320,5320,0
20230605,172800,2916528480,5320,5320,5320,5320,0
20230605,172700,2916528480,5320,5320,5320,5320,0
20230605,172600,2916528480,5320,5320,5320,5320,0
20230605,172500,2916528480,5320,5320,5320,5320,0
20230605,172400,2916528480,5320,5320,5320,5320,0
20230605,172300,2916528480,5320,5320,5320,5320,0
20230605,172200,2916528480,5320,5320,5320,5320,0
20230605,172100,2916528480,5320,5320,5320,5320,0
20230605,172000,2916528480,5320,5320,5320,5320,0
20230605,171900,2916528480,5320,5320,5320,5320,0
20230605,171800,2916528480,5320,5320,5320,5320,0
20230605,171700,2916528480,5320,5320,5320,5320,0
20230605,171600,2916528480,5320,5320,5320,5320,0
20230605,171500,2916528480,5320,5320,5320,5320,0
20230605,171400,2916528480,5320,5320,5320,5320,0
20230605,171300,2916528480,5320,5320,5320,5320,0
20230605,171200,2916528480,5320,5320,5320,5320,0
20230605,171100,2916528480,5320,5320,5320,5320,0
20230605,171000,2916528480,5320,5320,5320,5320,0
20230605,170900,2916528480,5320,5320,5320,5320,0
20230605,170800,2916528480,5320,5320,5320,5320,0
20230605,170700,2916528480,5320,5320,5320,5320,0
20230605,170600,2916528480,5320,5320,5320,5320,0
20230605,170500,2916528480,5320,5320,5320,5320,0
20230605,170400,2916528480,5320,5320,5320,5320,0
20230605,170300,2916528480,5320,5320,5320,5320,0
20230605,170200,2916528480,5320,5320,5320,5320,0
20230605,170100,2916528480,5320,5320,5320,5320,0
20230605,170000,2916528480,5320,5320,5320,5320,21304
20230605,165900,2916528480,5320,5320,5320,5320,0
20230605,165800,2916528480,5320,5320,5320,5320,0
20230605,165700,2916528480,5320,5320,5320,5320,0
20230605,165600,2916528480,5320,5320,5320,5320,0
20230605,165500,2916528480,5320,5320,5320,5320,0
20230605,165400,2916528480,5320,5320,5320,5320,0
20230605,165300,2916528480,5320,5320,5320,5320,0
20230605,165200,2916528480,5320,5320,5320,5320,0
20230605,165100,2916528480,5320,5320,5320,5320,0
20230605,165000,2916528480,5320,5320,5320,5320,0
20230605,164900,2916528480,5320,5320,5320,5320,0
20230605,164800,2916528480,5320,5320,5320,5320,0
20230605,164700,2916528480,5320,5320,5320,5320,0
20230605,164600,2916528480,5320,5320,5320,5320,0
20230605,164500,2916528480,5320,5320,5320,5320,0
20230605,164400,2916528480,5320,5320,5320,5320,0
20230605,164300,2916528480,5320,5320,5320,5320,0
20230605,164200,2916528480,5320,5320,5320,5320,0
20230605,164100,2916528480,5320,5320,5320,5320,0
20230605,164000,2916528480,5320,5320,5320,5320,0
20230605,163900,2916528480,5320,5320,5320,5320,0
20230605,163800,2916528480,5320,5320,5320,5320,0
20230605,163700,2916528480,5320,5320,5320,5320,0
20230605,163600,2916528480,5320,5320,5320,5320,0
20230605,163500,2916528480,5320,5320,5320,5320,0
20230605,163400,2916528480,5320,5320,5320,5320,0
20230605,163300,2916528480,5320,5320,5320,5320,0
20230605,163200,2916528480,5320,5320,5320,5320,0
20230605,163100,2916528480,5320,5320,5320,5320,0
20230605,163000,2916528480,5320,5320,5320,5320,21304
20230605,162900,2916528480,5320,5320,5320,5320,0
20230605,162800,2916528480,5320,5320,5320,5320,0
20230605,162700,2916528480,5320,5320,5320,5320,0
20230605,162600,2916528480,5320,5320,5320,5320,0
20230605,162500,2916528480,5320,5320,5320,5320,0
20230605,162400,2916528480,5320,5320,5320,5320,0
20230605,162300,2916528480,5320,5320,5320,5320,0
20230605,162200,2916528480,5320,5320,5320,5320,0
20230605,162100,2916528480,5320,5320,5320,5320,0
20230605,162000,2916528480,5320,5320,5320,5320,0
20230605,161900,2916528480,5320,5320,5320,5320,0
20230605,161800,2916528480,5320,5320,5320,5320,0
20230605,161700,2916528480,5320,5320,5320,5320,0
20230605,161600,2916528480,5320,5320,5320,5320,0
20230605,161500,2916528480,5320,5320,5320,5320,0
20230605,161400,2916528480,5320,5320,5320,5320,0
20230605,161300,2916528480,5320,5320,5320,5320,0
20230605,161200,2916528480,5320,5320,5320,5320,0
20230605,161100,2916528480,5320,5320,5320,5320,0
20230605,161000,2916528480,5320,5320,5320,5320,0
20230605,160900,2916528480,5320,5320,5320,5320,0
20230605,160800,2916528480,5320,5320,5320,5320,0
20230605,160700,2916528480,5320,5320,5320,5320,0
20230605,160600,2916528480,5320,5320,5320,5320,0
20230605,160500,2916528480,5320,5320,5320,5320,0
20230605,160400,2916528480,5320,5320,5320,5320,0
20230605,160300,2916528480,5320,5320,5320,5320,0
20230605,160200,2916528480,5320,5320,5320,5320,0
20230605,160100,2916528480,5320,5320,5320,5320,0
20230605,160000,2916528480,5320,5320,5320,5320,21304
20230605,155900,2916528480,5320,5320,5320,5320,0
20230605,155800,2916528480,5320,5320,5320,5320,0
20230605,155700,2916528480,5320,5320,5320,5320,0
20230605,155600,2916528480,5320,5320,5320,5320,0
20230605,155500,2916528480,5320,5320,5320,5320,0
20230605,155400,2916528480,5320,5320,5320,5320,0
20230605,155300,2916528480,5320,5320,5320,5320,0
20230605,155200,2916528480,5320,5320,5320,5320,0
20230605,155100,2916528480,5320,5320,5320,5320,0
20230605,155000,2916528480,5320,5320,5320,5320,0
20230605,154900,2916528480,5320,5320,5320,5320,0
20230605,154800,2916528480,5320,5320,5320,5320,0
20230605,154700,2916528480,5320,5320,5320,5320,0
20230605,154600,2916528480,5320,5320,5320,5320,0
20230605,154500,2916528480,5320,5320,5320,5320,0
20230605,154400,2916528480,5320,5320,5320,5320,0
20230605,154300,2916528480,5320,5320,5320,5320,0
20230605,154200,2916528480,5320,5320,5320,5320,0
20230605,154100,2916528480,5320,5320,5320,5320,0
20230605,154000,2916528480,5320,5320,5320,5320,0
20230605,153900,2916528480,5320,5320,5320,5320,0
20230605,153800,2916528480,5320,5320,5320,5320,0
20230605,153700,2916528480,5320,5320,5320,5320,0
20230605,153600,2916528480,5320,5320,5320,5320,0
20230605,153500,2916528480,5320,5320,5320,5320,0
20230605,153400,2916528480,5320,5320,5320,5320,0
20230605,153300,2916528480,5320,5320,5320,5320,0
20230605,153200,2916528480,5320,5320,5320,5320,0
20230605,153100,2916528480,5320,5320,5320,5320,0
20230605,153000,2916528480,5320,5320,5320,5320,42608
20230605,152900,2803191200,5320,5320,5320,5320,0
20230605,152800,2803191200,5320,5320,5320,5320,0
20230605,152700,2803191200,5320,5320,5320,5320,0
20230605,152600,2803191200,5320,5320,5320,5320,0
20230605,152500,2803191200,5320,5320,5320,5320,0
20230605,152400,2803191200,5320,5320,5320,5320,0
20230605,152300,2803191200,5320,5320,5320,5320,0
20230605,152200,2803191200,5320,5320,5320,5320,0
20230605,152100,2803191200,5320,5320,5320,5320,0
20230605,152000,2803191200,5320,5320,5320,5320,0
20230605,151900,2803191200,5320,5320,5320,5310,289
20230605,151800,2801654250,5330,5320,5330,5310,464
20230605,151700,2799187690,5320,5320,5320,5320,1293
20230605,151600,2792308930,5320,5330,5330,5320,17
20230605,151500,2792218380,5320,5310,5320,5310,501
20230605,151400,2789553070,5310,5310,5310,5310,1116
20230605,151300,2783627110,5320,5320,5320,5320,637
20230605,151200,2780238270,5320,5320,5330,5320,1570
20230605,151100,2771883870,5320,5320,5320,5320,1
20230605,151000,2771878550,5320,5310,5330,5310,4079
20230605,150900,2750178640,5310,5310,5320,5310,164
20230605,150800,2749307770,5310,5320,5320,5310,322
20230605,150700,2747597730,5310,5320,5320,5310,1352
20230605,150600,2740406740,5310,5300,5310,5300,255
20230605,150500,2739055140,5310,5320,5320,5310,501
20230605,150400,2736394630,5320,5310,5320,5310,90
20230605,150300,2735916330,5320,5320,5320,5320,104
20230605,150200,2735363050,5310,5320,5320,5310,104
20230605,150100,2734810800,5320,5310,5320,5310,678
20230605,150000,2731210610,5300,5300,5300,5300,89
20230605,145900,2730738910,5300,5310,5310,5300,1919
20230605,145800,2720568200,5310,5300,5310,5300,419
20230605,145700,2718347450,5310,5310,5320,5310,1668
20230605,145600,2709490360,5320,5310,5320,5310,1157
20230605,145500,2703345450,5320,5320,5320,5320,175
20230605,145400,2702414450,5320,5320,5330,5320,737
20230605,145300,2698493590,5320,5320,5320,5300,521
20230605,145200,2695731870,5320,5320,5320,5320,603
20230605,145100,2692523910,5320,5310,5320,5310,62
20230605,145000,2692194680,5320,5320,5320,5320,0
20230605,144900,2692194680,5320,5320,5330,5320,471
20230605,144800,2689688460,5330,5310,5330,5310,1955
20230605,144700,2679288660,5320,5310,5320,5310,22
20230605,144600,2679171720,5310,5320,5320,5310,31
20230605,144500,2679007100,5310,5310,5310,5310,252
20230605,144400,2677668980,5310,5310,5310,5310,8
20230605,144300,2677626500,5300,5300,5300,5300,0
20230605,144200,2677626500,5300,5300,5300,5300,40
20230605,144100,2677414500,5300,5290,5300,5290,606
20230605,144000,2674204440,5290,5290,5300,5290,69
20230605,143900,2673839370,5300,5300,5300,5290,189
20230605,143800,2672838260,5300,5300,5300,5290,502
20230605,143700,2670177670,5300,5300,5300,5300,496
20230605,143600,2667548870,5300,5300,5300,5300,9
20230605,143500,2667501170,5300,5300,5300,5300,0
20230605,143400,2667501170,5300,5300,5300,5300,20
20230605,143300,2667395170,5300,5290,5300,5290,176
20230605,143200,2666464080,5290,5290,5290,5290,55
20230605,143100,2666173130,5290,5290,5290,5290,1020
20230605,143000,2660777330,5300,5300,5300,5300,3
20230605,142900,2660761430,5290,5290,5290,5290,152
20230605,142800,2659957350,5300,5300,5300,5300,0
20230605,142700,2659957350,5300,5300,5300,5300,25
20230605,142600,2659824850,5300,5300,5300,5300,7
20230605,142500,2659787750,5300,5300,5300,5300,114
20230605,142400,2659183550,5310,5300,5320,5300,1617
20230605,142300,2650594300,5300,5300,5300,5300,39
20230605,142200,2650387600,5290,5310,5310,5290,220
20230605,142100,2649223420,5290,5290,5290,5290,1458
20230605,142000,2641510600,5290,5280,5290,5280,214
20230605,141900,2640378550,5280,5310,5310,5280,10846
20230605,141800,2583021180,5310,5310,5310,5310,392
20230605,141700,2580939660,5300,5300,5300,5300,2
20230605,141600,2580929060,5300,5300,5300,5300,20
20230605,141500,2580823060,5280,5290,5300,5280,2862
20230605,141400,2565681040,5290,5290,5290,5290,770
20230605,141300,2561607740,5300,5290,5300,5290,1107
20230605,141200,2555745340,5290,5300,5300,5290,4426
20230605,141100,2532320170,5310,5300,5310,5300,3690
20230605,141000,2512758580,5310,5320,5320,5310,1447
20230605,140900,2505069390,5330,5320,5330,5320,444
20230605,140800,2502707250,5310,5320,5320,5310,21
20230605,140700,2502595550,5320,5320,5320,5310,650
20230605,140600,2499140470,5320,5330,5330,5320,2
20230605,140500,2499129820,5320,5330,5330,5320,728
20230605,140400,2495256710,5320,5330,5330,5320,212
20230605,140300,2494128810,5330,5330,5330,5330,255
20230605,140200,2492769660,5330,5330,5340,5330,661
20230605,140100,2489244530,5330,5320,5330,5320,1103
20230605,140000,2483374730,5300,5330,5330,5300,219
20230605,135900,2482210150,5300,5310,5320,5300,4590
20230605,135800,2457866250,5310,5330,5330,5310,5891
20230605,135700,2426562800,5320,5330,5330,5320,16
20230605,135600,2426477640,5330,5330,5330,5330,115
20230605,135500,2425864690,5330,5330,5330,5320,702
20230605,135400,2422128520,5330,5340,5340,5330,1101
20230605,135300,2416260170,5340,5340,5340,5330,433
20230605,135200,2413950950,5340,5340,5350,5330,1226
20230605,135100,2407405200,5350,5340,5350,5340,772
20230605,135000,2403277720,5350,5340,5350,5340,2482
20230605,134900,2390004990,5340,5340,5340,5330,1153
20230605,134800,2383857900,5340,5340,5340,5340,1818
20230605,134700,2374149780,5340,5330,5340,5330,291
20230605,134600,2372598700,5330,5330,5330,5330,1944
20230605,134500,2362237180,5330,5330,5330,5330,235
20230605,134400,2360984630,5330,5330,5330,5330,1
20230605,134300,2360979300,5340,5340,5340,5340,462
20230605,134200,2358512220,5330,5340,5350,5330,437
20230605,134100,2356176470,5350,5340,5350,5340,1022
20230605,134000,2350718960,5340,5350,5350,5330,1578
20230605,133900,2342293090,5340,5340,5360,5340,657
20230605,133800,2338784190,5350,5350,5360,5350,1170
20230605,133700,2332524670,5350,5350,5360,5350,1207
20230605,133600,2326067210,5350,5350,5360,5340,2112
20230605,133500,2314770880,5350,5320,5350,5320,2285
20230605,133400,2302579080,5320,5310,5320,5310,636
20230605,133300,2299199370,5310,5320,5330,5310,1975
20230605,133200,2288702260,5320,5320,5320,5310,1456
20230605,133100,2280963340,5320,5320,5320,5310,1596
20230605,133000,2272475240,5310,5330,5330,5310,1474
20230605,132900,2264633010,5330,5330,5330,5320,670
20230605,132800,2261062590,5330,5310,5330,5310,611
20230605,132700,2257811210,5310,5330,5330,5310,2403
20230605,132600,2245037410,5330,5330,5330,5320,1204
20230605,132500,2238630530,5320,5330,5330,5320,916
20230605,132400,2233751800,5340,5330,5340,5320,132
20230605,132300,2233048230,5320,5320,5330,5320,2884
20230605,132200,2217698920,5340,5340,5350,5320,8288
20230605,132100,2173497380,5350,5340,5360,5340,1356
20230605,132000,2166247460,5340,5350,5360,5330,4458
20230605,131900,2142426850,5350,5350,5360,5350,2506
20230605,131800,2129016700,5350,5350,5360,5350,3486
20230605,131700,2110353820,5350,5370,5390,5350,3187
20230605,131600,2093265260,5370,5360,5400,5340,15990
20230605,131500,2007214300,5360,5340,5360,5320,14176
20230605,131400,1931512250,5340,5390,5390,5330,14294
20230605,131300,1854966250,5380,5380,5400,5340,27522
20230605,131200,1707186610,5390,5290,5400,5290,64582
20230605,131100,1361023010,5290,5290,5290,5290,1228
20230605,131000,1354526890,5290,5290,5290,5290,50
20230605,130900,1354262390,5290,5290,5290,5290,67
20230605,130800,1353907960,5300,5290,5300,5290,782
20230605,130700,1349767320,5290,5290,5290,5290,0
20230605,130600,1349767320,5290,5300,5300,5290,201
20230605,130500,1348702030,5300,5300,5300,5300,294
20230605,130400,1347143830,5300,5300,5300,5300,141
20230605,130300,1346396530,5300,5310,5310,5300,624
20230605,130200,1343089320,5310,5300,5310,5300,569
20230605,130100,1340073610,5300,5310,5310,5300,3154
20230605,130000,1323327010,5310,5300,5310,5300,85
20230605,125900,1322876060,5300,5300,5310,5300,3351
20230605,125800,1305112400,5310,5310,5310,5300,2274
20230605,125700,1293042460,5320,5310,5320,5300,9331
20230605,125600,1243471190,5300,5290,5310,5290,5172
20230605,125500,1216058490,5300,5300,5300,5300,4789
20230605,125400,1190676790,5300,5300,5310,5300,3823
20230605,125300,1170387840,5290,5290,5310,5280,12969
20230605,125200,1101660080,5290,5290,5290,5280,5285
20230605,125100,1073702530,5280,5290,5290,5280,1053
20230605,125000,1068138270,5280,5290,5290,5280,395
20230605,124900,1066049620,5290,5280,5290,5280,230
20230605,124800,1064833120,5280,5280,5280,5280,270
20230605,124700,1063407520,5280,5280,5290,5280,3060
20230605,124600,1047249720,5280,5270,5280,5270,230
20230605,124500,1046036390,5280,5280,5280,5280,693
20230605,124400,1042377350,5280,5280,5280,5280,3616
20230605,124300,1023284870,5280,5280,5280,5280,622
20230605,124200,1020000710,5270,5280,5280,5270,952
20230605,124100,1014975370,5280,5280,5280,5280,1725
20230605,124000,1005867370,5280,5280,5280,5280,3513
20230605,123900,987318730,5270,5280,5280,5270,2449
20230605,123800,974388510,5280,5270,5280,5260,3497
20230605,123700,955957490,5260,5260,5260,5260,4
20230605,123600,955936450,5260,5260,5270,5260,1291
20230605,123500,949145690,5260,5260,5260,5260,336
20230605,123400,947378330,5260,5260,5270,5250,2062
20230605,123300,936529240,5260,5260,5260,5260,1920
20230605,123200,926430040,5260,5250,5260,5250,14
20230605,123100,926356410,5250,5250,5250,5250,1
20230605,123000,926351160,5250,5250,5250,5250,311
20230605,122900,924718410,5250,5250,5250,5250,105
20230605,122800,924167160,5250,5250,5250,5250,1008
20230605,122700,918875160,5250,5250,5250,5250,20
20230605,122600,918770160,5250,5250,5250,5250,120
20230605,122500,918140160,5250,5250,5250,5250,100
20230605,122400,917615160,5250,5250,5250,5240,84
20230605,122300,917174750,5240,5240,5240,5240,5
20230605,122200,917148550,5240,5250,5250,5240,57
20230605,122100,916849840,5250,5250,5250,5250,74
20230605,122000,916461340,5250,5250,5250,5250,1429
20230605,121900,908959090,5250,5250,5250,5250,211
20230605,121800,907851340,5260,5260,5260,5260,15
20230605,121700,907772440,5260,5260,5260,5260,1
20230605,121600,907767180,5260,5260,5260,5260,1
20230605,121500,907761920,5260,5240,5260,5240,296
20230605,121400,906209180,5250,5250,5250,5240,79
20230605,121300,905795070,5250,5250,5250,5250,522
20230605,121200,903054570,5250,5250,5250,5250,100
20230605,121100,902529570,5260,5260,5260,5260,245
20230605,121000,901240870,5260,5260,5260,5260,0
20230605,120900,901240870,5260,5250,5260,5250,4
20230605,120800,901219850,5250,5250,5250,5250,20
20230605,120700,901114850,5250,5250,5260,5250,1961
20230605,120600,890801290,5250,5250,5250,5250,1
20230605,120500,890796040,5250,5250,5250,5250,987
20230605,120400,885614290,5250,5250,5250,5250,800
20230605,120300,881414290,5240,5240,5240,5240,0
20230605,120200,881414290,5240,5240,5240,5240,0
20230605,120100,881414290,5240,5250,5250,5240,234
20230605,120000,880186820,5250,5250,5250,5250,0
20230605,115900,880186820,5250,5240,5250,5240,809
20230605,115800,875946610,5240,5240,5240,5240,0
20230605,115700,875946610,5240,5240,5240,5240,5
20230605,115600,875920410,5240,5240,5240,5240,1
20230605,115500,875915170,5250,5250,5250,5250,1
20230605,115400,875909920,5240,5240,5240,5240,200
20230605,115300,874861920,5240,5240,5240,5240,315
20230605,115200,873211320,5240,5240,5240,5240,12
20230605,115100,873148440,5250,5250,5250,5250,100
20230605,115000,872623440,5230,5230,5230,5230,0
20230605,114900,872623440,5230,5230,5230,5230,0
20230605,114800,872623440,5230,5230,5230,5230,1
20230605,114700,872618210,5240,5240,5240,5240,1200
20230605,114600,866330210,5250,5250,5250,5250,1113
20230605,114500,860486960,5250,5250,5250,5240,927
20230605,114400,855620400,5250,5250,5250,5250,122
20230605,114300,854979900,5260,5260,5260,5260,0
20230605,114200,854979900,5260,5260,5260,5260,52
20230605,114100,854706380,5260,5260,5260,5260,191
20230605,114000,853701720,5250,5240,5250,5230,2347
20230605,113900,841405140,5240,5240,5240,5240,754
20230605,113800,837454180,5240,5240,5240,5240,2000
20230605,113700,826974180,5240,5240,5240,5240,2100
20230605,113600,815970180,5240,5240,5240,5240,2
20230605,113500,815959700,5240,5250,5250,5240,181
20230605,113400,815011160,5250,5250,5250,5250,332
20230605,113300,813268160,5250,5250,5250,5250,0
20230605,113200,813268160,5250,5260,5260,5250,4
20230605,113100,813247130,5260,5260,5260,5260,1
20230605,113000,813241870,5240,5240,5240,5240,0
20230605,112900,813241870,5240,5240,5240,5240,7
20230605,112800,813205190,5240,5240,5240,5240,26
20230605,112700,813068950,5240,5260,5260,5240,135
20230605,112600,812360770,5260,5260,5260,5260,0
20230605,112500,812360770,5260,5250,5260,5250,100
20230605,112400,811835100,5240,5240,5240,5240,196
20230605,112300,810808060,5240,5240,5240,5230,2996
20230605,112200,795135520,5240,5240,5240,5240,40
20230605,112100,794925920,5240,5250,5250,5240,1914
20230605,112000,784885550,5260,5260,5260,5250,1117
20230605,111900,779010140,5260,5250,5260,5250,13
20230605,111800,778941860,5260,5260,5260,5260,465
20230605,111700,776495960,5260,5270,5270,5260,1088
20230605,111600,770770070,5270,5260,5270,5260,3860
20230605,111500,750462220,5250,5240,5250,5240,4423
20230605,111400,727244870,5240,5240,5240,5240,588
20230605,111300,724163750,5240,5240,5240,5230,588
20230605,111200,721082740,5240,5240,5240,5240,2005
20230605,111100,710576540,5240,5240,5240,5240,1096
20230605,111000,704833500,5250,5250,5250,5250,1
20230605,110900,704828250,5250,5240,5250,5240,40
20230605,110800,704618450,5240,5240,5240,5240,214
20230605,110700,703497090,5230,5250,5250,5230,817
20230605,110600,699216100,5240,5240,5240,5240,150
20230605,110500,698430100,5250,5240,5250,5240,1407
20230605,110400,691057350,5240,5240,5240,5240,557
20230605,110300,688138670,5250,5240,5250,5240,233
20230605,110200,686917640,5240,5240,5240,5240,1785
20230605,110100,677564240,5240,5250,5250,5240,1003
20230605,110000,672298520,5250,5250,5250,5250,101
20230605,105900,671768270,5240,5240,5250,5240,2994
20230605,105800,656078530,5240,5230,5240,5230,22
20230605,105700,655963360,5240,5240,5240,5240,936
20230605,105600,651058720,5240,5230,5240,5230,4891
20230605,105500,625458060,5220,5220,5220,5220,2
20230605,105400,625447620,5230,5230,5230,5220,364
20230605,105300,623545120,5230,5230,5230,5230,692
20230605,105200,619925960,5230,5230,5230,5230,70
20230605,105100,619559860,5230,5220,5230,5220,1683
20230605,105000,610759970,5220,5220,5220,5220,1176
20230605,104900,604621250,5230,5230,5230,5230,20
20230605,104800,604516650,5230,5230,5230,5230,3954
20230605,104700,583837230,5230,5230,5230,5230,0
20230605,104600,583837230,5230,5230,5230,5230,844
20230605,104500,579423110,5230,5230,5230,5230,190
20230605,104400,578429410,5220,5230,5230,5220,1568
20230605,104300,570229770,5240,5230,5240,5230,503
20230605,104200,567595170,5240,5240,5240,5230,161
20230605,104100,566751540,5230,5230,5230,5230,19
20230605,104000,566652170,5230,5230,5240,5230,39
20230605,103900,566448050,5230,5230,5230,5230,275
20230605,103800,565009800,5240,5210,5240,5210,12460
20230605,103700,499983550,5210,5210,5210,5210,150
20230605,103600,499202050,5200,5200,5200,5200,0
20230605,103500,499202050,5200,5200,5200,5200,300
20230605,103400,497642050,5200,5200,5200,5200,0
20230605,103300,497642050,5200,5200,5200,5200,2422
20230605,103200,485047650,5190,5190,5200,5190,415
20230605,103100,482889800,5200,5200,5200,5200,0
20230605,103000,482889800,5200,5200,5200,5200,0
20230605,102900,482889800,5200,5190,5200,5190,43
20230605,102800,482666440,5190,5190,5190,5190,510
20230605,102700,480019540,5190,5200,5200,5190,26
20230605,102600,479884350,5190,5190,5200,5190,559
20230605,102500,476983120,5180,5190,5190,5180,637
20230605,102400,473677460,5190,5190,5190,5190,0
20230605,102300,473677460,5190,5190,5190,5190,21
20230605,102200,473568470,5200,5200,5200,5200,1
20230605,102100,473563270,5190,5190,5190,5190,16
20230605,102000,473480230,5190,5190,5190,5190,2190
20230605,101900,462114130,5190,5190,5190,5190,980
20230605,101800,457027930,5190,5180,5190,5180,1024
20230605,101700,451713390,5190,5190,5190,5180,601
20230605,101600,448594230,5190,5200,5200,5190,1058
20230605,101500,443102830,5190,5200,5200,5190,1226
20230605,101400,436734870,5200,5210,5210,5200,180
20230605,101300,435798140,5210,5210,5210,5210,239
20230605,101200,434552950,5210,5190,5210,5190,568
20230605,101100,431601340,5200,5200,5200,5200,101
20230605,101000,431076140,5200,5200,5200,5200,1
20230605,100900,431070940,5200,5200,5200,5200,1
20230605,100800,431065740,5200,5210,5210,5200,154
20230605,100700,430264630,5210,5210,5210,5190,1154
20230605,100600,424272910,5200,5200,5200,5200,2
20230605,100500,424262510,5210,5210,5210,5210,0
20230605,100400,424262510,5210,5210,5210,5210,335
20230605,100300,422517160,5210,5210,5210,5210,111
20230605,100200,421938850,5210,5200,5210,5190,45
20230605,100100,421704900,5200,5190,5200,5190,1251
20230605,100000,415211210,5200,5200,5200,5200,1166
20230605,095900,409148010,5200,5200,5200,5200,5
20230605,095800,409122010,5200,5200,5200,5190,4
20230605,095700,409101220,5200,5200,5200,5200,0
20230605,095600,409101220,5200,5200,5200,5200,1218
20230605,095500,402767620,5200,5210,5210,5200,1458
20230605,095400,395184870,5210,5210,5210,5210,895
20230605,095300,390521920,5210,5200,5210,5200,824
20230605,095200,386235290,5190,5190,5190,5190,10
20230605,095100,386183390,5200,5190,5200,5190,210
20230605,095000,385091890,5200,5190,5200,5190,1305
20230605,094900,378316610,5200,5190,5200,5190,611
20230605,094800,375141950,5190,5190,5190,5180,191
20230605,094700,374150670,5190,5200,5200,5190,1947
20230605,094600,364036640,5200,5200,5200,5200,11
20230605,094500,363979440,5200,5200,5200,5190,422
20230605,094400,361789230,5200,5200,5210,5190,885
20230605,094300,357192580,5190,5190,5190,5180,1104
20230605,094200,351463860,5200,5200,5200,5200,0
20230605,094100,351463860,5200,5190,5200,5190,1091
20230605,094000,345801560,5190,5200,5200,5190,2100
20230605,093900,334881960,5200,5200,5200,5200,34
20230605,093800,334705160,5200,5190,5200,5190,309
20230605,093700,333100880,5200,5190,5200,5190,105
20230605,093600,332555840,5200,5210,5210,5190,2983
20230605,093500,317040970,5210,5210,5220,5200,2981
20230605,093400,301505870,5210,5210,5250,5200,9194
20230605,093300,253432140,5210,5200,5210,5190,1622
20230605,093200,244997750,5200,5190,5200,5190,449
20230605,093100,242667430,5190,5190,5190,5180,1129
20230605,093000,236808080,5190,5170,5190,5170,5349
20230605,092900,209134290,5160,5160,5160,5160,1
20230605,092800,209129130,5170,5160,5170,5160,634
20230605,092700,205857680,5170,5170,5170,5170,7
20230605,092600,205821490,5160,5160,5170,5160,135
20230605,092500,205124870,5160,5160,5160,5160,7
20230605,092400,205088750,5160,5160,5170,5150,370
20230605,092300,203180060,5150,5160,5160,5150,4713
20230605,092200,178905980,5160,5160,5160,5160,134
20230605,092100,178214540,5160,5160,5160,5150,1589
20230605,092000,170015330,5170,5170,5170,5160,1210
20230605,091900,163770680,5170,5150,5170,5150,9897
20230605,091800,112784720,5150,5150,5150,5150,4965
20230605,091700,87214970,5150,5150,5150,5150,998
20230605,091600,82075270,5150,5150,5150,5150,4637
20230605,091500,58194720,5150,5150,5150,5150,1131
20230605,091400,52370070,5150,5150,5160,5150,297
20230605,091300,50840110,5150,5170,5170,5150,903
20230605,091200,46175170,5160,5130,5160,5130,3931
20230605,091100,25933720,5130,5130,5130,5130,0
20230605,091000,25933720,5130,5130,5130,5130,195
20230605,090900,24933370,5140,5140,5140,5140,0
20230605,090800,24933370,5140,5140,5140,5130,34
20230605,090700,24758910,5140,5130,5140,5130,324
20230605,090600,23096550,5130,5130,5130,5130,200
20230605,090500,22070550,5130,5140,5140,5120,1281
20230605,090400,15499300,5150,5150,5150,5150,40
20230605,090300,15293300,5120,5120,5120,5120,0
20230605,090200,15293300,5120,5120,5120,5120,13
20230605,090100,15226740,5120,5120,5170,5120,2524
20230605,090000,2268140,5130,5120,5130,5110,443