KissMeData/059210/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183300,6304437020,3850,3850,3850,3850,23514
20230605,183200,6304437020,3850,3850,3850,3850,0
20230605,183100,6304437020,3850,3850,3850,3850,0
20230605,183000,6304437020,3850,3850,3850,3850,0
20230605,182900,6304437020,3850,3850,3850,3850,0
20230605,182800,6304437020,3850,3850,3850,3850,0
20230605,182700,6304437020,3850,3850,3850,3850,0
20230605,182600,6304437020,3850,3850,3850,3850,0
20230605,182500,6304437020,3850,3850,3850,3850,0
20230605,182400,6304437020,3850,3850,3850,3850,0
20230605,182300,6304437020,3850,3850,3850,3850,0
20230605,182200,6304437020,3850,3850,3850,3850,0
20230605,182100,6304437020,3850,3850,3850,3850,0
20230605,182000,6304437020,3850,3850,3850,3850,0
20230605,181900,6304437020,3850,3850,3850,3850,0
20230605,181800,6304437020,3850,3850,3850,3850,0
20230605,181700,6304437020,3850,3850,3850,3850,0
20230605,181600,6304437020,3850,3850,3850,3850,0
20230605,181500,6304437020,3850,3850,3850,3850,0
20230605,181400,6304437020,3850,3850,3850,3850,0
20230605,181300,6304437020,3850,3850,3850,3850,0
20230605,181200,6304437020,3850,3850,3850,3850,0
20230605,181100,6304437020,3850,3850,3850,3850,0
20230605,181000,6304437020,3850,3850,3850,3850,0
20230605,180900,6304437020,3850,3850,3850,3850,0
20230605,180800,6304437020,3850,3850,3850,3850,0
20230605,180700,6304437020,3850,3850,3850,3850,0
20230605,180600,6304437020,3850,3850,3850,3850,0
20230605,180500,6304437020,3850,3850,3850,3850,0
20230605,180400,6304437020,3850,3850,3850,3850,0
20230605,180300,6304437020,3850,3850,3850,3850,23514
20230605,180200,6304437020,3850,3850,3850,3850,0
20230605,180100,6304437020,3850,3850,3850,3850,0
20230605,180000,6304437020,3850,3850,3850,3850,0
20230605,175900,6304437020,3850,3850,3850,3850,0
20230605,175800,6304437020,3850,3850,3850,3850,0
20230605,175700,6304437020,3850,3850,3850,3850,0
20230605,175600,6304437020,3850,3850,3850,3850,0
20230605,175500,6304437020,3850,3850,3850,3850,0
20230605,175400,6304437020,3850,3850,3850,3850,0
20230605,175300,6304437020,3850,3850,3850,3850,0
20230605,175200,6304437020,3850,3850,3850,3850,0
20230605,175100,6304437020,3850,3850,3850,3850,0
20230605,175000,6304437020,3850,3850,3850,3850,0
20230605,174900,6304437020,3850,3850,3850,3850,0
20230605,174800,6304437020,3850,3850,3850,3850,0
20230605,174700,6304437020,3850,3850,3850,3850,0
20230605,174600,6304437020,3850,3850,3850,3850,0
20230605,174500,6304437020,3850,3850,3850,3850,0
20230605,174400,6304437020,3850,3850,3850,3850,0
20230605,174300,6304437020,3850,3850,3850,3850,0
20230605,174200,6304437020,3850,3850,3850,3850,0
20230605,174100,6304437020,3850,3850,3850,3850,0
20230605,174000,6304437020,3850,3850,3850,3850,0
20230605,173900,6304437020,3850,3850,3850,3850,0
20230605,173800,6304437020,3850,3850,3850,3850,0
20230605,173700,6304437020,3850,3850,3850,3850,0
20230605,173600,6304437020,3850,3850,3850,3850,0
20230605,173500,6304437020,3850,3850,3850,3850,0
20230605,173400,6304437020,3850,3850,3850,3850,0
20230605,173300,6304437020,3850,3850,3850,3850,23514
20230605,173200,6304437020,3850,3850,3850,3850,0
20230605,173100,6304437020,3850,3850,3850,3850,0
20230605,173000,6304437020,3850,3850,3850,3850,0
20230605,172900,6304437020,3850,3850,3850,3850,0
20230605,172800,6304437020,3850,3850,3850,3850,0
20230605,172700,6304437020,3850,3850,3850,3850,0
20230605,172600,6304437020,3850,3850,3850,3850,0
20230605,172500,6304437020,3850,3850,3850,3850,0
20230605,172400,6304437020,3850,3850,3850,3850,0
20230605,172300,6304437020,3850,3850,3850,3850,0
20230605,172200,6304437020,3850,3850,3850,3850,0
20230605,172100,6304437020,3850,3850,3850,3850,0
20230605,172000,6304437020,3850,3850,3850,3850,0
20230605,171900,6304437020,3850,3850,3850,3850,0
20230605,171800,6304437020,3850,3850,3850,3850,0
20230605,171700,6304437020,3850,3850,3850,3850,0
20230605,171600,6304437020,3850,3850,3850,3850,0
20230605,171500,6304437020,3850,3850,3850,3850,0
20230605,171400,6304437020,3850,3850,3850,3850,0
20230605,171300,6304437020,3850,3850,3850,3850,0
20230605,171200,6304437020,3850,3850,3850,3850,0
20230605,171100,6304437020,3850,3850,3850,3850,0
20230605,171000,6304437020,3850,3850,3850,3850,0
20230605,170900,6304437020,3850,3850,3850,3850,0
20230605,170800,6304437020,3850,3850,3850,3850,0
20230605,170700,6304437020,3850,3850,3850,3850,0
20230605,170600,6304437020,3850,3850,3850,3850,0
20230605,170500,6304437020,3850,3850,3850,3850,0
20230605,170400,6304437020,3850,3850,3850,3850,0
20230605,170300,6304437020,3850,3850,3850,3850,23514
20230605,170200,6304437020,3850,3850,3850,3850,0
20230605,170100,6304437020,3850,3850,3850,3850,0
20230605,170000,6304437020,3850,3850,3850,3850,0
20230605,165900,6304437020,3850,3850,3850,3850,0
20230605,165800,6304437020,3850,3850,3850,3850,0
20230605,165700,6304437020,3850,3850,3850,3850,0
20230605,165600,6304437020,3850,3850,3850,3850,0
20230605,165500,6304437020,3850,3850,3850,3850,0
20230605,165400,6304437020,3850,3850,3850,3850,0
20230605,165300,6304437020,3850,3850,3850,3850,0
20230605,165200,6304437020,3850,3850,3850,3850,0
20230605,165100,6304437020,3850,3850,3850,3850,0
20230605,165000,6304437020,3850,3850,3850,3850,0
20230605,164900,6304437020,3850,3850,3850,3850,0
20230605,164800,6304437020,3850,3850,3850,3850,0
20230605,164700,6304437020,3850,3850,3850,3850,0
20230605,164600,6304437020,3850,3850,3850,3850,0
20230605,164500,6304437020,3850,3850,3850,3850,0
20230605,164400,6304437020,3850,3850,3850,3850,0
20230605,164300,6304437020,3850,3850,3850,3850,0
20230605,164200,6304437020,3850,3850,3850,3850,0
20230605,164100,6304437020,3850,3850,3850,3850,0
20230605,164000,6304437020,3850,3850,3850,3850,0
20230605,163900,6304437020,3850,3850,3850,3850,0
20230605,163800,6304437020,3850,3850,3850,3850,0
20230605,163700,6304437020,3850,3850,3850,3850,0
20230605,163600,6304437020,3850,3850,3850,3850,0
20230605,163500,6304437020,3850,3850,3850,3850,0
20230605,163400,6304437020,3850,3850,3850,3850,0
20230605,163300,6304437020,3850,3850,3850,3850,23514
20230605,163200,6304437020,3850,3850,3850,3850,0
20230605,163100,6304437020,3850,3850,3850,3850,0
20230605,163000,6304437020,3850,3850,3850,3850,0
20230605,162900,6304437020,3850,3850,3850,3850,0
20230605,162800,6304437020,3850,3850,3850,3850,0
20230605,162700,6304437020,3850,3850,3850,3850,0
20230605,162600,6304437020,3850,3850,3850,3850,0
20230605,162500,6304437020,3850,3850,3850,3850,0
20230605,162400,6304437020,3850,3850,3850,3850,0
20230605,162300,6304437020,3850,3850,3850,3850,0
20230605,162200,6304437020,3850,3850,3850,3850,0
20230605,162100,6304437020,3850,3850,3850,3850,0
20230605,162000,6304437020,3850,3850,3850,3850,0
20230605,161900,6304437020,3850,3850,3850,3850,0
20230605,161800,6304437020,3850,3850,3850,3850,0
20230605,161700,6304437020,3850,3850,3850,3850,0
20230605,161600,6304437020,3850,3850,3850,3850,0
20230605,161500,6304437020,3850,3850,3850,3850,0
20230605,161400,6304437020,3850,3850,3850,3850,0
20230605,161300,6304437020,3850,3850,3850,3850,0
20230605,161200,6304437020,3850,3850,3850,3850,0
20230605,161100,6304437020,3850,3850,3850,3850,0
20230605,161000,6304437020,3850,3850,3850,3850,0
20230605,160900,6304437020,3850,3850,3850,3850,0
20230605,160800,6304437020,3850,3850,3850,3850,0
20230605,160700,6304437020,3850,3850,3850,3850,0
20230605,160600,6304437020,3850,3850,3850,3850,0
20230605,160500,6304437020,3850,3850,3850,3850,0
20230605,160400,6304437020,3850,3850,3850,3850,0
20230605,160300,6304437020,3850,3850,3850,3850,23514
20230605,160200,6304437020,3850,3850,3850,3850,0
20230605,160100,6304437020,3850,3850,3850,3850,0
20230605,160000,6304437020,3850,3850,3850,3850,0
20230605,155900,6304437020,3850,3850,3850,3850,0
20230605,155800,6304437020,3850,3850,3850,3850,0
20230605,155700,6304437020,3850,3850,3850,3850,0
20230605,155600,6304437020,3850,3850,3850,3850,0
20230605,155500,6304437020,3850,3850,3850,3850,0
20230605,155400,6304437020,3850,3850,3850,3850,0
20230605,155300,6304437020,3850,3850,3850,3850,0
20230605,155200,6304437020,3850,3850,3850,3850,0
20230605,155100,6304437020,3850,3850,3850,3850,0
20230605,155000,6304437020,3850,3850,3850,3850,0
20230605,154900,6304437020,3850,3850,3850,3850,0
20230605,154800,6304437020,3850,3850,3850,3850,0
20230605,154700,6304437020,3850,3850,3850,3850,0
20230605,154600,6304437020,3850,3850,3850,3850,0
20230605,154500,6304437020,3850,3850,3850,3850,0
20230605,154400,6304437020,3850,3850,3850,3850,0
20230605,154300,6304437020,3850,3850,3850,3850,0
20230605,154200,6304437020,3850,3850,3850,3850,0
20230605,154100,6304437020,3850,3850,3850,3850,0
20230605,154000,6304437020,3850,3850,3850,3850,0
20230605,153900,6304437020,3850,3850,3850,3850,0
20230605,153800,6304437020,3850,3850,3850,3850,0
20230605,153700,6304437020,3850,3850,3850,3850,0
20230605,153600,6304437020,3850,3850,3850,3850,0
20230605,153500,6304437020,3850,3850,3850,3850,0
20230605,153400,6304437020,3850,3850,3850,3850,0
20230605,153300,6304437020,3850,3850,3850,3850,23514
20230605,153200,6304437020,3850,3850,3850,3850,0
20230605,153100,6304437020,3850,3850,3850,3850,0
20230605,153000,6304437020,3850,3850,3850,3850,23514
20230605,152900,6213908120,3855,3855,3855,3855,0
20230605,152800,6213908120,3855,3855,3855,3855,0
20230605,152700,6213908120,3855,3855,3855,3855,0
20230605,152600,6213908120,3855,3855,3855,3855,0
20230605,152500,6213908120,3855,3855,3855,3855,0
20230605,152400,6213908120,3855,3855,3855,3855,0
20230605,152300,6213908120,3855,3855,3855,3855,0
20230605,152200,6213908120,3855,3855,3855,3855,0
20230605,152100,6213908120,3855,3855,3855,3855,0
20230605,152000,6213908120,3855,3855,3855,3855,0
20230605,151900,6213908120,3855,3855,3860,3850,15025
20230605,151800,6156048275,3860,3855,3860,3855,3554
20230605,151700,6142341055,3855,3860,3860,3855,7048
20230605,151600,6115159920,3860,3855,3860,3855,12371
20230605,151500,6067449940,3855,3865,3865,3855,2406
20230605,151400,6058164155,3865,3870,3870,3860,167
20230605,151300,6057518960,3870,3865,3870,3860,2661
20230605,151200,6047231620,3870,3865,3870,3865,305
20230605,151100,6046051655,3865,3865,3870,3865,2268
20230605,151000,6037280835,3855,3860,3870,3855,3743
20230605,150900,6022817900,3855,3865,3870,3855,3380
20230605,150800,6009772500,3865,3865,3870,3865,2270
20230605,150700,6000997950,3865,3870,3870,3865,3571
20230605,150600,5987182995,3865,3865,3870,3865,848
20230605,150500,5983905470,3865,3870,3875,3865,6197
20230605,150400,5959935145,3870,3870,3870,3865,434
20230605,150300,5958257025,3870,3880,3880,3860,25481
20230605,150200,5859702290,3885,3890,3890,3880,1268
20230605,150100,5854778600,3885,3885,3890,3885,5540
20230605,150000,5833255595,3885,3885,3890,3885,1495
20230605,145900,5827446580,3890,3895,3895,3885,2997
20230605,145800,5815786215,3900,3900,3900,3900,259
20230605,145700,5814776115,3900,3895,3900,3890,318
20230605,145600,5813537465,3890,3895,3900,3890,81
20230605,145500,5813221865,3900,3895,3900,3890,1382
20230605,145400,5807843675,3900,3900,3900,3895,260
20230605,145300,5806829740,3900,3890,3900,3890,310
20230605,145200,5805623740,3900,3900,3900,3900,23
20230605,145100,5805534040,3900,3885,3900,3885,52
20230605,145000,5805331840,3880,3880,3880,3880,200
20230605,144900,5804555840,3880,3895,3895,3880,6144
20230605,144800,5780675460,3900,3900,3900,3900,5
20230605,144700,5780655960,3905,3895,3910,3895,1500
20230605,144600,5774807905,3900,3900,3910,3900,25
20230605,144500,5774710225,3900,3905,3905,3900,2109
20230605,144400,5766482625,3905,3900,3905,3900,49
20230605,144300,5766291425,3905,3905,3905,3905,500
20230605,144200,5764338925,3910,3905,3910,3905,310
20230605,144100,5763128325,3905,3910,3910,3900,2468
20230605,144000,5753489775,3910,3905,3910,3905,514
20230605,143900,5751482550,3905,3895,3905,3895,3731
20230605,143800,5736916070,3900,3900,3900,3900,702
20230605,143700,5734178270,3905,3895,3905,3895,1267
20230605,143600,5729232500,3885,3895,3895,3885,310
20230605,143500,5728028050,3895,3890,3895,3885,792
20230605,143400,5724948465,3890,3890,3890,3890,1237
20230605,143300,5720136535,3890,3890,3890,3890,0
20230605,143200,5720136535,3890,3890,3910,3885,3542
20230605,143100,5706316565,3890,3890,3900,3890,1053
20230605,143000,5702220225,3905,3905,3905,3905,21
20230605,142900,5702138220,3890,3905,3905,3890,12
20230605,142800,5702091390,3890,3890,3890,3890,0
20230605,142700,5702091390,3890,3905,3905,3890,2040
20230605,142600,5694125390,3900,3905,3905,3900,1552
20230605,142500,5688070840,3885,3910,3910,3885,887
20230605,142400,5684622810,3910,3885,3915,3885,1011
20230605,142300,5680671880,3885,3885,3885,3880,163
20230605,142200,5680039355,3880,3885,3885,3880,36
20230605,142100,5679899655,3885,3885,3885,3885,20
20230605,142000,5679821955,3885,3880,3885,3875,223
20230605,141900,5678957710,3880,3885,3885,3880,312
20230605,141800,5677747115,3880,3880,3880,3880,25
20230605,141700,5677650115,3885,3895,3895,3885,845
20230605,141600,5674364660,3885,3885,3885,3885,0
20230605,141500,5674364660,3885,3890,3900,3885,425
20230605,141400,5672711720,3870,3870,3890,3865,2150
20230605,141300,5664381235,3865,3900,3900,3865,14952
20230605,141200,5606455265,3900,3890,3900,3885,936
20230605,141100,5602814845,3890,3900,3900,3890,906
20230605,141000,5599286360,3900,3900,3900,3900,110
20230605,140900,5598857360,3900,3895,3900,3895,138
20230605,140800,5598319845,3895,3890,3895,3890,119
20230605,140700,5597856885,3890,3900,3900,3875,5773
20230605,140600,5575438640,3895,3895,3895,3895,266
20230605,140500,5574402570,3895,3900,3900,3890,780
20230605,140400,5571364595,3885,3890,3900,3880,5360
20230605,140300,5550515445,3890,3890,3890,3880,2891
20230605,140200,5539280055,3890,3900,3905,3880,6917
20230605,140100,5512352720,3905,3910,3910,3905,8252
20230605,140000,5480123500,3910,3925,3925,3905,16905
20230605,135900,5413975815,3930,3925,3930,3925,628
20230605,135800,5411509695,3925,3930,3930,3925,1307
20230605,135700,5406378700,3935,3930,3935,3930,1738
20230605,135600,5399548315,3935,3935,3935,3935,968
20230605,135500,5395739235,3935,3940,3940,3935,26
20230605,135400,5395636840,3940,3940,3940,3940,40
20230605,135300,5395479240,3940,3930,3940,3930,529
20230605,135200,5393396580,3930,3940,3940,3930,543
20230605,135100,5391261140,3940,3940,3940,3940,0
20230605,135000,5391261140,3940,3940,3940,3940,11
20230605,134900,5391217800,3935,3940,3940,3935,550
20230605,134800,5389053545,3940,3940,3940,3940,413
20230605,134700,5387426325,3940,3940,3940,3940,4
20230605,134600,5387410565,3940,3940,3940,3940,691
20230605,134500,5384688025,3930,3930,3940,3930,4355
20230605,134400,5367558680,3930,3930,3930,3930,976
20230605,134300,5363723000,3935,3945,3945,3935,4468
20230605,134200,5346137245,3940,3935,3940,3935,606
20230605,134100,5343750800,3935,3935,3935,3935,2398
20230605,134000,5334314670,3935,3935,3935,3935,3282
20230605,133900,5321400000,3935,3945,3945,3935,2400
20230605,133800,5311937460,3950,3950,3950,3950,800
20230605,133700,5308777460,3950,3955,3955,3950,1889
20230605,133600,5301310750,3955,3960,3960,3955,301
20230605,133500,5300120165,3960,3960,3960,3960,82
20230605,133400,5299795445,3960,3960,3960,3960,0
20230605,133300,5299795445,3960,3960,3960,3960,52
20230605,133200,5299589525,3960,3960,3960,3960,0
20230605,133100,5299589525,3960,3960,3960,3960,493
20230605,133000,5297637245,3960,3960,3960,3960,8
20230605,132900,5297605565,3960,3960,3960,3960,1
20230605,132800,5297601605,3960,3960,3960,3960,1
20230605,132700,5297597645,3960,3960,3960,3960,0
20230605,132600,5297597645,3960,3950,3960,3950,70
20230605,132500,5297320545,3950,3950,3950,3950,0
20230605,132400,5297320545,3950,3950,3950,3950,0
20230605,132300,5297320545,3950,3945,3950,3945,762
20230605,132200,5294310650,3950,3955,3955,3950,2800
20230605,132100,5283243550,3950,3950,3950,3950,0
20230605,132000,5283243550,3950,3960,3960,3950,675
20230605,131900,5280576550,3950,3965,3965,3950,4077
20230605,131800,5264454255,3965,3955,3965,3955,180
20230605,131700,5263742055,3955,3960,3960,3955,1985
20230605,131600,5255882205,3960,3965,3965,3960,1567
20230605,131500,5249671310,3965,3970,3975,3965,1587
20230605,131400,5243374730,3970,3985,3985,3970,1339
20230605,131300,5238051670,3985,3990,3990,3985,13752
20230605,131200,5183243335,3995,3995,3995,3995,200
20230605,131100,5182444335,3995,3995,3995,3995,0
20230605,131000,5182444335,3995,3995,3995,3995,1
20230605,130900,5182440340,3990,3990,3990,3990,36
20230605,130800,5182296700,3995,3990,3995,3990,1454
20230605,130700,5176495010,3990,3995,3995,3990,1229
20230605,130600,5171591050,3995,3995,3995,3990,832
20230605,130500,5168267215,3990,3995,3995,3990,1828
20230605,130400,5160971860,4000,4000,4000,4000,0
20230605,130300,5160971860,4000,4000,4000,4000,745
20230605,130200,5157991860,3990,3975,3990,3975,5371
20230605,130100,5136593515,3970,3970,3970,3970,60
20230605,130000,5136355315,3975,3975,3975,3970,223
20230605,125900,5135469985,3980,3975,3980,3970,363
20230605,125800,5134027330,3980,3980,3980,3980,10
20230605,125700,5133987530,3980,3980,3980,3980,0
20230605,125600,5133987530,3980,3980,3980,3980,57
20230605,125500,5133760670,3980,3980,3980,3980,0
20230605,125400,5133760670,3980,3975,3980,3975,894
20230605,125300,5130206870,3975,3985,3985,3975,909
20230605,125200,5126590030,3985,3985,3985,3985,1819
20230605,125100,5119341315,3985,3990,3990,3985,2441
20230605,125000,5109608560,3990,3985,3990,3985,1001
20230605,124900,5105614575,3990,3990,3990,3990,696
20230605,124800,5102837535,4000,4000,4000,4000,802
20230605,124700,5099629535,4000,3985,4000,3985,8031
20230605,124600,5067534480,3985,3980,3985,3980,911
20230605,124500,5063907945,3985,3980,3985,3975,1430
20230605,124400,5058218800,3980,3985,3990,3980,4896
20230605,124300,5038717380,3990,4000,4000,3990,6760
20230605,124200,5011711160,4000,3990,4000,3990,8313
20230605,124100,4978505090,3990,3985,3990,3980,6416
20230605,124000,4952918245,3985,3975,3985,3965,17350
20230605,123900,4883915650,3975,3975,3980,3970,6158
20230605,123800,4859436785,3975,3965,4000,3965,50572
20230605,123700,4657281185,3970,3970,3985,3965,7503
20230605,123600,4627484325,3965,3955,3965,3955,9129
20230605,123500,4591304005,3955,3940,3955,3940,5491
20230605,123400,4569604065,3940,3940,3940,3940,0
20230605,123300,4569604065,3940,3935,3945,3935,3076
20230605,123200,4557486830,3935,3935,3940,3930,1684
20230605,123100,4550865345,3935,3930,3935,3930,1856
20230605,123000,4543569860,3930,3925,3935,3920,4067
20230605,122900,4527587170,3925,3925,3925,3925,90
20230605,122800,4527233920,3920,3920,3920,3920,1
20230605,122700,4527230000,3920,3915,3925,3915,1811
20230605,122600,4520132980,3915,3915,3915,3910,446
20230605,122500,4518387140,3915,3915,3915,3915,1
20230605,122400,4518383225,3910,3920,3920,3910,6040
20230605,122300,4494751425,3915,3925,3925,3915,4030
20230605,122200,4478958405,3925,3925,3925,3925,294
20230605,122100,4477804455,3930,3930,3930,3930,178
20230605,122000,4477104915,3930,3930,3930,3930,920
20230605,121900,4473489315,3930,3925,3930,3925,100
20230605,121800,4473096810,3915,3920,3920,3910,8037
20230605,121700,4441626805,3925,3925,3925,3925,234
20230605,121600,4440708355,3925,3915,3925,3915,1002
20230605,121500,4436777545,3920,3920,3920,3920,444
20230605,121400,4435037065,3920,3920,3920,3920,236
20230605,121300,4434111945,3920,3920,3920,3920,26
20230605,121200,4434010025,3915,3915,3920,3915,2414
20230605,121100,4424552470,3915,3910,3915,3910,1794
20230605,121000,4417530470,3905,3910,3910,3905,45
20230605,120900,4417354735,3910,3905,3910,3905,92
20230605,120800,4416995460,3910,3905,3910,3905,323
20230605,120700,4415732640,3910,3910,3910,3910,987
20230605,120600,4411873470,3910,3900,3910,3900,2564
20230605,120500,4401862590,3895,3900,3900,3890,5071
20230605,120400,4382096555,3905,3900,3905,3900,5
20230605,120300,4382077050,3905,3905,3905,3905,0
20230605,120200,4382077050,3905,3905,3905,3905,288
20230605,120100,4380952410,3905,3905,3905,3900,543
20230605,120000,4378834495,3900,3900,3900,3900,517
20230605,115900,4376818195,3905,3905,3910,3890,8749
20230605,115800,4342699285,3905,3905,3905,3905,2
20230605,115700,4342691475,3900,3900,3900,3900,1420
20230605,115600,4337153475,3900,3905,3905,3900,886
20230605,115500,4333698070,3900,3890,3900,3890,3414
20230605,115400,4320383760,3890,3900,3900,3890,373
20230605,115300,4318929540,3900,3900,3900,3900,31
20230605,115200,4318808640,3900,3880,3900,3880,10749
20230605,115100,4276899880,3880,3885,3885,3880,3567
20230605,115000,4263056820,3885,3885,3890,3885,1657
20230605,114900,4256619365,3890,3890,3910,3885,5777
20230605,114800,4234141595,3895,3905,3905,3895,4928
20230605,114700,4214917160,3905,3905,3905,3905,267
20230605,114600,4213874525,3905,3890,3905,3890,1383
20230605,114500,4208479320,3890,3890,3890,3890,0
20230605,114400,4208479320,3890,3900,3900,3890,2438
20230605,114300,4198984315,3895,3890,3895,3890,3560
20230605,114200,4185134600,3890,3890,3890,3885,362
20230605,114100,4183726905,3885,3885,3885,3885,1294
20230605,114000,4178699715,3885,3885,3885,3885,1260
20230605,113900,4173804615,3885,3885,3885,3885,0
20230605,113800,4173804615,3885,3890,3900,3885,2500
20230605,113700,4164065385,3885,3880,3885,3880,425
20230605,113600,4162414450,3880,3890,3890,3880,725
20230605,113500,4159600595,3890,3890,3890,3890,334
20230605,113400,4158301335,3885,3885,3890,3880,791
20230605,113300,4155228295,3885,3890,3890,3885,1257
20230605,113200,4150344625,3890,3885,3890,3885,8100
20230605,113100,4118837815,3885,3875,3885,3875,999
20230605,113000,4114963715,3875,3890,3900,3875,5344
20230605,112900,4094184225,3875,3890,3890,3875,2886
20230605,112800,4082957700,3870,3870,3870,3870,45
20230605,112700,4082783550,3865,3860,3865,3855,7791
20230605,112600,4052727105,3855,3885,3885,3855,2507
20230605,112500,4043047785,3885,3880,3885,3880,40
20230605,112400,4042892525,3880,3860,3880,3855,5190
20230605,112300,4022799130,3885,3855,3885,3855,505
20230605,112200,4020852265,3855,3865,3870,3855,5047
20230605,112100,4001376555,3875,3860,3885,3860,1325
20230605,112000,3996255840,3855,3860,3860,3855,2348
20230605,111900,3987196280,3855,3860,3865,3850,6113
20230605,111800,3963608455,3870,3900,3900,3870,16933
20230605,111700,3897792890,3910,3910,3910,3895,3693
20230605,111600,3883397780,3910,3870,3910,3850,85746
20230605,111500,3553004880,3865,3880,3890,3865,15049
20230605,111400,3494683360,3880,3875,3885,3875,1466
20230605,111300,3488997675,3875,3875,3875,3865,5729
20230605,111200,3466827715,3870,3900,3905,3870,27096
20230605,111100,3361445000,3900,3900,3905,3895,6230
20230605,111000,3337158040,3900,3900,3900,3895,3228
20230605,110900,3324579900,3900,3895,3900,3895,1650
20230605,110800,3318147400,3895,3905,3905,3895,21994
20230605,110700,3232364375,3905,3905,3910,3900,16680
20230605,110600,3167257795,3905,3915,3915,3905,13440
20230605,110500,3114722230,3915,3915,3915,3915,599
20230605,110400,3112377145,3915,3920,3920,3915,3850
20230605,110300,3097304090,3920,3920,3920,3920,3609
20230605,110200,3083156810,3925,3920,3925,3920,712
20230605,110100,3080364710,3925,3925,3925,3920,1523
20230605,110000,3074389560,3920,3920,3925,3920,702
20230605,105900,3071637000,3920,3915,3920,3915,1263
20230605,105800,3066690140,3915,3920,3920,3915,5022
20230605,105700,3047021075,3920,3915,3920,3915,3685
20230605,105600,3032575955,3920,3915,3920,3915,1462
20230605,105500,3026848015,3920,3925,3925,3915,1068
20230605,105400,3022661745,3920,3920,3920,3915,1471
20230605,105300,3016897425,3920,3925,3925,3920,635
20230605,105200,3014407975,3925,3930,3930,3920,882
20230605,105100,3010950015,3920,3920,3925,3920,2432
20230605,105000,3001414730,3920,3925,3925,3920,7076
20230605,104900,2973666330,3930,3925,3930,3925,128
20230605,104800,2973163295,3930,3930,3930,3930,107
20230605,104700,2972742785,3920,3925,3930,3920,5537
20230605,104600,2951009180,3925,3930,3930,3925,1797
20230605,104500,2943947880,3930,3930,3930,3930,714
20230605,104400,2941141860,3930,3935,3940,3930,2657
20230605,104300,2930698095,3930,3935,3935,3930,2312
20230605,104200,2921610910,3940,3930,3940,3930,71
20230605,104100,2921331380,3930,3950,3950,3930,4365
20230605,104000,2904142330,3940,3940,3950,3940,1724
20230605,103900,2897348005,3950,3950,3950,3950,0
20230605,103800,2897348005,3950,3950,3950,3950,52
20230605,103700,2897142605,3950,3935,3950,3935,934
20230605,103600,2893462840,3940,3940,3940,3935,3235
20230605,103500,2880731940,3940,3935,3940,3935,35
20230605,103400,2880594105,3940,3950,3950,3940,8967
20230605,103300,2845234005,3960,3960,3960,3960,10
20230605,103200,2845194405,3960,3935,3960,3935,930
20230605,103100,2841531630,3940,3940,3940,3940,189
20230605,103000,2840786970,3940,3945,3945,3940,434
20230605,102900,2839076975,3945,3945,3945,3945,15
20230605,102800,2839017800,3945,3945,3945,3945,7
20230605,102700,2838990185,3945,3945,3945,3940,1045
20230605,102600,2834868265,3940,3940,3940,3940,1580
20230605,102500,2828643065,3940,3955,3955,3940,2914
20230605,102400,2817135055,3960,3970,3970,3960,4853
20230605,102300,2797907215,3970,3960,3970,3960,877
20230605,102200,2794431190,3960,3960,3960,3950,1490
20230605,102100,2788536025,3960,3965,3970,3960,4945
20230605,102000,2768927895,3965,3965,3965,3965,1290
20230605,101900,2763813045,3965,3960,3965,3960,123
20230605,101800,2763325955,3950,3960,3965,3950,382
20230605,101700,2761811945,3960,3960,3960,3955,478
20230605,101600,2759919565,3960,3950,3960,3950,3632
20230605,101500,2745561345,3950,3950,3950,3940,846
20230605,101400,2742222635,3955,3935,3955,3930,10121
20230605,101300,2702420765,3925,3930,3935,3925,2324
20230605,101200,2693295760,3930,3930,3930,3930,683
20230605,101100,2690611570,3930,3930,3935,3930,730
20230605,101000,2687739670,3930,3940,3940,3930,1310
20230605,100900,2682584620,3940,3935,3940,3935,1354
20230605,100800,2677256370,3940,3935,3940,3935,93
20230605,100700,2676890015,3940,3950,3950,3940,849
20230605,100600,2673541475,3950,3960,3965,3950,5098
20230605,100500,2653387095,3965,3970,3970,3965,44
20230605,100400,2653212625,3965,3950,3965,3950,2144
20230605,100300,2644722815,3950,3925,3950,3925,2104
20230605,100200,2636455905,3925,3930,3930,3925,836
20230605,100100,2633173795,3930,3920,3930,3915,1139
20230605,100000,2628710620,3920,3925,3930,3915,5290
20230605,095900,2607975240,3930,3925,3930,3925,491
20230605,095800,2606048055,3925,3940,3940,3920,8022
20230605,095700,2574581940,3930,3935,3940,3925,11555
20230605,095600,2529159695,3940,3940,3940,3930,11098
20230605,095500,2485538015,3930,3945,3945,3930,7364
20230605,095400,2456551825,3945,3945,3945,3940,2135
20230605,095300,2448133875,3940,3935,3940,3935,1891
20230605,095200,2440686305,3935,3950,3950,3935,7847
20230605,095100,2409777425,3950,3945,3950,3940,1187
20230605,095000,2405094945,3940,3945,3945,3940,2082
20230605,094900,2396882705,3945,3950,3960,3945,2641
20230605,094800,2386452865,3950,3950,3960,3950,4225
20230605,094700,2369751060,3950,3955,3955,3950,2297
20230605,094600,2360675570,3950,3960,3960,3950,336
20230605,094500,2359346310,3950,3940,3955,3940,4546
20230605,094400,2341412295,3940,3940,3950,3940,3209
20230605,094300,2328760975,3950,3955,3955,3940,6701
20230605,094200,2302323480,3955,3960,3960,3950,549
20230605,094100,2300150090,3950,3950,3965,3950,7287
20230605,094000,2271354115,3950,3940,3950,3940,2502
20230605,093900,2261476030,3940,3940,3950,3935,5689
20230605,093800,2239063320,3940,3930,3940,3925,5151
20230605,093700,2218830165,3940,3955,3960,3930,23560
20230605,093600,2125907660,3955,3960,3960,3955,711
20230605,093500,2123093135,3955,3975,3975,3955,14939
20230605,093400,2063860165,3975,3975,3985,3975,908
20230605,093300,2060247765,3975,3980,3980,3960,12241
20230605,093200,2011663235,3975,4000,4005,3970,14358
20230605,093100,1954403335,3995,3995,4010,3985,5059
20230605,093000,1934173720,4010,4015,4040,3985,22418
20230605,092900,1844354585,4015,3995,4015,3990,9772
20230605,092800,1805294295,3995,3990,4000,3990,3148
20230605,092700,1792718070,3990,3980,3995,3975,7592
20230605,092600,1762443905,3980,3975,3980,3965,3522
20230605,092500,1748442380,3960,3960,3960,3955,2201
20230605,092400,1739729230,3960,3970,3970,3960,2718
20230605,092300,1728965450,3975,3965,3975,3960,1659
20230605,092200,1722387585,3960,3975,3975,3955,6522
20230605,092100,1696544165,3975,3965,3975,3955,8401
20230605,092000,1663262340,3950,3965,3980,3950,15508
20230605,091900,1601875725,3965,3970,3970,3965,12817
20230605,091800,1551006155,3970,3945,4015,3945,16345
20230605,091700,1486102695,3945,4000,4005,3935,43126
20230605,091600,1314909185,4000,4020,4020,4000,10374
20230605,091500,1273306425,4020,4015,4020,4005,5272
20230605,091400,1252121525,4005,4015,4015,4005,8758
20230605,091300,1217012510,4005,4040,4040,4005,20062
20230605,091200,1136316000,4040,4060,4060,4040,36618
20230605,091100,988020765,4060,4080,4080,4055,24697
20230605,091000,887655580,4080,4080,4080,4075,5570
20230605,090900,864948000,4080,4100,4100,4075,10273
20230605,090800,823009710,4100,4120,4140,4090,7425
20230605,090700,792444225,4120,4080,4120,4070,15867
20230605,090600,727428620,4080,4085,4110,4070,14211
20230605,090500,669253920,4080,4070,4090,4060,8207
20230605,090400,635850335,4060,4055,4070,4055,15082
20230605,090300,574604745,4060,4110,4110,4060,23233
20230605,090200,479789640,4125,4125,4150,4095,34182
20230605,090100,339175505,4130,4150,4150,4115,22515
20230605,090000,246267015,4130,4160,4170,4115,59263