KissMeData/067000/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211700,763717315,4220,4220,4220,4220,2838
20230605,211600,763717315,4220,4220,4220,4220,0
20230605,211500,763717315,4220,4220,4220,4220,0
20230605,211400,763717315,4220,4220,4220,4220,0
20230605,211300,763717315,4220,4220,4220,4220,0
20230605,211200,763717315,4220,4220,4220,4220,0
20230605,211100,763717315,4220,4220,4220,4220,0
20230605,211000,763717315,4220,4220,4220,4220,0
20230605,210900,763717315,4220,4220,4220,4220,0
20230605,210800,763717315,4220,4220,4220,4220,0
20230605,210700,763717315,4220,4220,4220,4220,0
20230605,210600,763717315,4220,4220,4220,4220,0
20230605,210500,763717315,4220,4220,4220,4220,0
20230605,210400,763717315,4220,4220,4220,4220,0
20230605,210300,763717315,4220,4220,4220,4220,0
20230605,210200,763717315,4220,4220,4220,4220,0
20230605,210100,763717315,4220,4220,4220,4220,0
20230605,210000,763717315,4220,4220,4220,4220,0
20230605,205900,763717315,4220,4220,4220,4220,0
20230605,205800,763717315,4220,4220,4220,4220,0
20230605,205700,763717315,4220,4220,4220,4220,0
20230605,205600,763717315,4220,4220,4220,4220,0
20230605,205500,763717315,4220,4220,4220,4220,0
20230605,205400,763717315,4220,4220,4220,4220,0
20230605,205300,763717315,4220,4220,4220,4220,0
20230605,205200,763717315,4220,4220,4220,4220,0
20230605,205100,763717315,4220,4220,4220,4220,0
20230605,205000,763717315,4220,4220,4220,4220,0
20230605,204900,763717315,4220,4220,4220,4220,0
20230605,204800,763717315,4220,4220,4220,4220,0
20230605,204700,763717315,4220,4220,4220,4220,2838
20230605,204600,763717315,4220,4220,4220,4220,0
20230605,204500,763717315,4220,4220,4220,4220,0
20230605,204400,763717315,4220,4220,4220,4220,0
20230605,204300,763717315,4220,4220,4220,4220,0
20230605,204200,763717315,4220,4220,4220,4220,0
20230605,204100,763717315,4220,4220,4220,4220,0
20230605,204000,763717315,4220,4220,4220,4220,0
20230605,203900,763717315,4220,4220,4220,4220,0
20230605,203800,763717315,4220,4220,4220,4220,0
20230605,203700,763717315,4220,4220,4220,4220,0
20230605,203600,763717315,4220,4220,4220,4220,0
20230605,203500,763717315,4220,4220,4220,4220,0
20230605,203400,763717315,4220,4220,4220,4220,0
20230605,203300,763717315,4220,4220,4220,4220,0
20230605,203200,763717315,4220,4220,4220,4220,0
20230605,203100,763717315,4220,4220,4220,4220,0
20230605,203000,763717315,4220,4220,4220,4220,0
20230605,202900,763717315,4220,4220,4220,4220,0
20230605,202800,763717315,4220,4220,4220,4220,0
20230605,202700,763717315,4220,4220,4220,4220,0
20230605,202600,763717315,4220,4220,4220,4220,0
20230605,202500,763717315,4220,4220,4220,4220,0
20230605,202400,763717315,4220,4220,4220,4220,0
20230605,202300,763717315,4220,4220,4220,4220,0
20230605,202200,763717315,4220,4220,4220,4220,0
20230605,202100,763717315,4220,4220,4220,4220,0
20230605,202000,763717315,4220,4220,4220,4220,0
20230605,201900,763717315,4220,4220,4220,4220,0
20230605,201800,763717315,4220,4220,4220,4220,0
20230605,201700,763717315,4220,4220,4220,4220,2838
20230605,201600,763717315,4220,4220,4220,4220,0
20230605,201500,763717315,4220,4220,4220,4220,0
20230605,201400,763717315,4220,4220,4220,4220,0
20230605,201300,763717315,4220,4220,4220,4220,0
20230605,201200,763717315,4220,4220,4220,4220,0
20230605,201100,763717315,4220,4220,4220,4220,0
20230605,201000,763717315,4220,4220,4220,4220,0
20230605,200900,763717315,4220,4220,4220,4220,0
20230605,200800,763717315,4220,4220,4220,4220,0
20230605,200700,763717315,4220,4220,4220,4220,0
20230605,200600,763717315,4220,4220,4220,4220,0
20230605,200500,763717315,4220,4220,4220,4220,0
20230605,200400,763717315,4220,4220,4220,4220,0
20230605,200300,763717315,4220,4220,4220,4220,0
20230605,200200,763717315,4220,4220,4220,4220,0
20230605,200100,763717315,4220,4220,4220,4220,0
20230605,200000,763717315,4220,4220,4220,4220,0
20230605,195900,763717315,4220,4220,4220,4220,0
20230605,195800,763717315,4220,4220,4220,4220,0
20230605,195700,763717315,4220,4220,4220,4220,0
20230605,195600,763717315,4220,4220,4220,4220,0
20230605,195500,763717315,4220,4220,4220,4220,0
20230605,195400,763717315,4220,4220,4220,4220,0
20230605,195300,763717315,4220,4220,4220,4220,0
20230605,195200,763717315,4220,4220,4220,4220,0
20230605,195100,763717315,4220,4220,4220,4220,0
20230605,195000,763717315,4220,4220,4220,4220,0
20230605,194900,763717315,4220,4220,4220,4220,0
20230605,194800,763717315,4220,4220,4220,4220,0
20230605,194700,763717315,4220,4220,4220,4220,2838
20230605,194600,763717315,4220,4220,4220,4220,0
20230605,194500,763717315,4220,4220,4220,4220,0
20230605,194400,763717315,4220,4220,4220,4220,0
20230605,194300,763717315,4220,4220,4220,4220,0
20230605,194200,763717315,4220,4220,4220,4220,0
20230605,194100,763717315,4220,4220,4220,4220,0
20230605,194000,763717315,4220,4220,4220,4220,0
20230605,193900,763717315,4220,4220,4220,4220,0
20230605,193800,763717315,4220,4220,4220,4220,0
20230605,193700,763717315,4220,4220,4220,4220,0
20230605,193600,763717315,4220,4220,4220,4220,0
20230605,193500,763717315,4220,4220,4220,4220,0
20230605,193400,763717315,4220,4220,4220,4220,0
20230605,193300,763717315,4220,4220,4220,4220,0
20230605,193200,763717315,4220,4220,4220,4220,0
20230605,193100,763717315,4220,4220,4220,4220,0
20230605,193000,763717315,4220,4220,4220,4220,0
20230605,192900,763717315,4220,4220,4220,4220,0
20230605,192800,763717315,4220,4220,4220,4220,0
20230605,192700,763717315,4220,4220,4220,4220,0
20230605,192600,763717315,4220,4220,4220,4220,0
20230605,192500,763717315,4220,4220,4220,4220,0
20230605,192400,763717315,4220,4220,4220,4220,0
20230605,192300,763717315,4220,4220,4220,4220,0
20230605,192200,763717315,4220,4220,4220,4220,0
20230605,192100,763717315,4220,4220,4220,4220,0
20230605,192000,763717315,4220,4220,4220,4220,0
20230605,191900,763717315,4220,4220,4220,4220,0
20230605,191800,763717315,4220,4220,4220,4220,0
20230605,191700,763717315,4220,4220,4220,4220,2838
20230605,191600,763717315,4220,4220,4220,4220,0
20230605,191500,763717315,4220,4220,4220,4220,0
20230605,191400,763717315,4220,4220,4220,4220,0
20230605,191300,763717315,4220,4220,4220,4220,0
20230605,191200,763717315,4220,4220,4220,4220,0
20230605,191100,763717315,4220,4220,4220,4220,0
20230605,191000,763717315,4220,4220,4220,4220,0
20230605,190900,763717315,4220,4220,4220,4220,0
20230605,190800,763717315,4220,4220,4220,4220,0
20230605,190700,763717315,4220,4220,4220,4220,0
20230605,190600,763717315,4220,4220,4220,4220,0
20230605,190500,763717315,4220,4220,4220,4220,0
20230605,190400,763717315,4220,4220,4220,4220,0
20230605,190300,763717315,4220,4220,4220,4220,0
20230605,190200,763717315,4220,4220,4220,4220,0
20230605,190100,763717315,4220,4220,4220,4220,0
20230605,190000,763717315,4220,4220,4220,4220,0
20230605,185900,763717315,4220,4220,4220,4220,0
20230605,185800,763717315,4220,4220,4220,4220,0
20230605,185700,763717315,4220,4220,4220,4220,0
20230605,185600,763717315,4220,4220,4220,4220,0
20230605,185500,763717315,4220,4220,4220,4220,0
20230605,185400,763717315,4220,4220,4220,4220,0
20230605,185300,763717315,4220,4220,4220,4220,0
20230605,185200,763717315,4220,4220,4220,4220,0
20230605,185100,763717315,4220,4220,4220,4220,0
20230605,185000,763717315,4220,4220,4220,4220,0
20230605,184900,763717315,4220,4220,4220,4220,0
20230605,184800,763717315,4220,4220,4220,4220,0
20230605,184700,763717315,4220,4220,4220,4220,2838
20230605,184600,763717315,4220,4220,4220,4220,0
20230605,184500,763717315,4220,4220,4220,4220,0
20230605,184400,763717315,4220,4220,4220,4220,0
20230605,184300,763717315,4220,4220,4220,4220,0
20230605,184200,763717315,4220,4220,4220,4220,0
20230605,184100,763717315,4220,4220,4220,4220,0
20230605,184000,763717315,4220,4220,4220,4220,0
20230605,183900,763717315,4220,4220,4220,4220,0
20230605,183800,763717315,4220,4220,4220,4220,0
20230605,183700,763717315,4220,4220,4220,4220,0
20230605,183600,763717315,4220,4220,4220,4220,0
20230605,183500,763717315,4220,4220,4220,4220,0
20230605,183400,763717315,4220,4220,4220,4220,0
20230605,183300,763717315,4220,4220,4220,4220,0
20230605,183200,763717315,4220,4220,4220,4220,0
20230605,183100,763717315,4220,4220,4220,4220,0
20230605,183000,763717315,4220,4220,4220,4220,0
20230605,182900,763717315,4220,4220,4220,4220,0
20230605,182800,763717315,4220,4220,4220,4220,0
20230605,182700,763717315,4220,4220,4220,4220,0
20230605,182600,763717315,4220,4220,4220,4220,0
20230605,182500,763717315,4220,4220,4220,4220,0
20230605,182400,763717315,4220,4220,4220,4220,0
20230605,182300,763717315,4220,4220,4220,4220,0
20230605,182200,763717315,4220,4220,4220,4220,0
20230605,182100,763717315,4220,4220,4220,4220,0
20230605,182000,763717315,4220,4220,4220,4220,0
20230605,181900,763717315,4220,4220,4220,4220,0
20230605,181800,763717315,4220,4220,4220,4220,0
20230605,181700,763717315,4220,4220,4220,4220,2838
20230605,181600,763717315,4220,4220,4220,4220,0
20230605,181500,763717315,4220,4220,4220,4220,0
20230605,181400,763717315,4220,4220,4220,4220,0
20230605,181300,763717315,4220,4220,4220,4220,0
20230605,181200,763717315,4220,4220,4220,4220,0
20230605,181100,763717315,4220,4220,4220,4220,0
20230605,181000,763717315,4220,4220,4220,4220,0
20230605,180900,763717315,4220,4220,4220,4220,0
20230605,180800,763717315,4220,4220,4220,4220,0
20230605,180700,763717315,4220,4220,4220,4220,0
20230605,180600,763717315,4220,4220,4220,4220,0
20230605,180500,763717315,4220,4220,4220,4220,0
20230605,180400,763717315,4220,4220,4220,4220,0
20230605,180300,763717315,4220,4220,4220,4220,0
20230605,180200,763717315,4220,4220,4220,4220,0
20230605,180100,763717315,4220,4220,4220,4220,0
20230605,180000,763717315,4220,4220,4220,4220,0
20230605,175900,763717315,4220,4220,4220,4220,0
20230605,175800,763717315,4220,4220,4220,4220,0
20230605,175700,763717315,4220,4220,4220,4220,0
20230605,175600,763717315,4220,4220,4220,4220,0
20230605,175500,763717315,4220,4220,4220,4220,0
20230605,175400,763717315,4220,4220,4220,4220,0
20230605,175300,763717315,4220,4220,4220,4220,0
20230605,175200,763717315,4220,4220,4220,4220,0
20230605,175100,763717315,4220,4220,4220,4220,0
20230605,175000,763717315,4220,4220,4220,4220,0
20230605,174900,763717315,4220,4220,4220,4220,0
20230605,174800,763717315,4220,4220,4220,4220,0
20230605,174700,763717315,4220,4220,4220,4220,2838
20230605,174600,763717315,4220,4220,4220,4220,0
20230605,174500,763717315,4220,4220,4220,4220,0
20230605,174400,763717315,4220,4220,4220,4220,0
20230605,174300,763717315,4220,4220,4220,4220,0
20230605,174200,763717315,4220,4220,4220,4220,0
20230605,174100,763717315,4220,4220,4220,4220,0
20230605,174000,763717315,4220,4220,4220,4220,0
20230605,173900,763717315,4220,4220,4220,4220,0
20230605,173800,763717315,4220,4220,4220,4220,0
20230605,173700,763717315,4220,4220,4220,4220,0
20230605,173600,763717315,4220,4220,4220,4220,0
20230605,173500,763717315,4220,4220,4220,4220,0
20230605,173400,763717315,4220,4220,4220,4220,0
20230605,173300,763717315,4220,4220,4220,4220,0
20230605,173200,763717315,4220,4220,4220,4220,0
20230605,173100,763717315,4220,4220,4220,4220,0
20230605,173000,763717315,4220,4220,4220,4220,0
20230605,172900,763717315,4220,4220,4220,4220,0
20230605,172800,763717315,4220,4220,4220,4220,0
20230605,172700,763717315,4220,4220,4220,4220,0
20230605,172600,763717315,4220,4220,4220,4220,0
20230605,172500,763717315,4220,4220,4220,4220,0
20230605,172400,763717315,4220,4220,4220,4220,0
20230605,172300,763717315,4220,4220,4220,4220,0
20230605,172200,763717315,4220,4220,4220,4220,0
20230605,172100,763717315,4220,4220,4220,4220,0
20230605,172000,763717315,4220,4220,4220,4220,0
20230605,171900,763717315,4220,4220,4220,4220,0
20230605,171800,763717315,4220,4220,4220,4220,0
20230605,171700,763717315,4220,4220,4220,4220,2838
20230605,171600,763717315,4220,4220,4220,4220,0
20230605,171500,763717315,4220,4220,4220,4220,0
20230605,171400,763717315,4220,4220,4220,4220,0
20230605,171300,763717315,4220,4220,4220,4220,0
20230605,171200,763717315,4220,4220,4220,4220,0
20230605,171100,763717315,4220,4220,4220,4220,0
20230605,171000,763717315,4220,4220,4220,4220,0
20230605,170900,763717315,4220,4220,4220,4220,0
20230605,170800,763717315,4220,4220,4220,4220,0
20230605,170700,763717315,4220,4220,4220,4220,0
20230605,170600,763717315,4220,4220,4220,4220,0
20230605,170500,763717315,4220,4220,4220,4220,0
20230605,170400,763717315,4220,4220,4220,4220,0
20230605,170300,763717315,4220,4220,4220,4220,0
20230605,170200,763717315,4220,4220,4220,4220,0
20230605,170100,763717315,4220,4220,4220,4220,0
20230605,170000,763717315,4220,4220,4220,4220,0
20230605,165900,763717315,4220,4220,4220,4220,0
20230605,165800,763717315,4220,4220,4220,4220,0
20230605,165700,763717315,4220,4220,4220,4220,0
20230605,165600,763717315,4220,4220,4220,4220,0
20230605,165500,763717315,4220,4220,4220,4220,0
20230605,165400,763717315,4220,4220,4220,4220,0
20230605,165300,763717315,4220,4220,4220,4220,0
20230605,165200,763717315,4220,4220,4220,4220,0
20230605,165100,763717315,4220,4220,4220,4220,0
20230605,165000,763717315,4220,4220,4220,4220,0
20230605,164900,763717315,4220,4220,4220,4220,0
20230605,164800,763717315,4220,4220,4220,4220,0
20230605,164700,763717315,4220,4220,4220,4220,2838
20230605,164600,763717315,4220,4220,4220,4220,0
20230605,164500,763717315,4220,4220,4220,4220,0
20230605,164400,763717315,4220,4220,4220,4220,0
20230605,164300,763717315,4220,4220,4220,4220,0
20230605,164200,763717315,4220,4220,4220,4220,0
20230605,164100,763717315,4220,4220,4220,4220,0
20230605,164000,763717315,4220,4220,4220,4220,0
20230605,163900,763717315,4220,4220,4220,4220,0
20230605,163800,763717315,4220,4220,4220,4220,0
20230605,163700,763717315,4220,4220,4220,4220,0
20230605,163600,763717315,4220,4220,4220,4220,0
20230605,163500,763717315,4220,4220,4220,4220,0
20230605,163400,763717315,4220,4220,4220,4220,0
20230605,163300,763717315,4220,4220,4220,4220,0
20230605,163200,763717315,4220,4220,4220,4220,0
20230605,163100,763717315,4220,4220,4220,4220,0
20230605,163000,763717315,4220,4220,4220,4220,0
20230605,162900,763717315,4220,4220,4220,4220,0
20230605,162800,763717315,4220,4220,4220,4220,0
20230605,162700,763717315,4220,4220,4220,4220,0
20230605,162600,763717315,4220,4220,4220,4220,0
20230605,162500,763717315,4220,4220,4220,4220,0
20230605,162400,763717315,4220,4220,4220,4220,0
20230605,162300,763717315,4220,4220,4220,4220,0
20230605,162200,763717315,4220,4220,4220,4220,0
20230605,162100,763717315,4220,4220,4220,4220,0
20230605,162000,763717315,4220,4220,4220,4220,0
20230605,161900,763717315,4220,4220,4220,4220,0
20230605,161800,763717315,4220,4220,4220,4220,0
20230605,161700,763717315,4220,4220,4220,4220,2838
20230605,161600,763717315,4220,4220,4220,4220,0
20230605,161500,763717315,4220,4220,4220,4220,0
20230605,161400,763717315,4220,4220,4220,4220,0
20230605,161300,763717315,4220,4220,4220,4220,0
20230605,161200,763717315,4220,4220,4220,4220,0
20230605,161100,763717315,4220,4220,4220,4220,0
20230605,161000,763717315,4220,4220,4220,4220,0
20230605,160900,763717315,4220,4220,4220,4220,0
20230605,160800,763717315,4220,4220,4220,4220,0
20230605,160700,763717315,4220,4220,4220,4220,0
20230605,160600,763717315,4220,4220,4220,4220,0
20230605,160500,763717315,4220,4220,4220,4220,0
20230605,160400,763717315,4220,4220,4220,4220,0
20230605,160300,763717315,4220,4220,4220,4220,0
20230605,160200,763717315,4220,4220,4220,4220,0
20230605,160100,763717315,4220,4220,4220,4220,0
20230605,160000,763717315,4220,4220,4220,4220,0
20230605,155900,763717315,4220,4220,4220,4220,0
20230605,155800,763717315,4220,4220,4220,4220,0
20230605,155700,763717315,4220,4220,4220,4220,0
20230605,155600,763717315,4220,4220,4220,4220,0
20230605,155500,763717315,4220,4220,4220,4220,0
20230605,155400,763717315,4220,4220,4220,4220,0
20230605,155300,763717315,4220,4220,4220,4220,0
20230605,155200,763717315,4220,4220,4220,4220,0
20230605,155100,763717315,4220,4220,4220,4220,0
20230605,155000,763717315,4220,4220,4220,4220,0
20230605,154900,763717315,4220,4220,4220,4220,0
20230605,154800,763717315,4220,4220,4220,4220,0
20230605,154700,763717315,4220,4220,4220,4220,2838
20230605,154600,763717315,4220,4220,4220,4220,0
20230605,154500,763717315,4220,4220,4220,4220,0
20230605,154400,763717315,4220,4220,4220,4220,0
20230605,154300,763717315,4220,4220,4220,4220,0
20230605,154200,763717315,4220,4220,4220,4220,0
20230605,154100,763717315,4220,4220,4220,4220,0
20230605,154000,763717315,4220,4220,4220,4220,0
20230605,153900,763717315,4220,4220,4220,4220,0
20230605,153800,763717315,4220,4220,4220,4220,0
20230605,153700,763717315,4220,4220,4220,4220,0
20230605,153600,763717315,4220,4220,4220,4220,0
20230605,153500,763717315,4220,4220,4220,4220,0
20230605,153400,763717315,4220,4220,4220,4220,0
20230605,153300,763717315,4220,4220,4220,4220,0
20230605,153200,763717315,4220,4220,4220,4220,0
20230605,153100,763717315,4220,4220,4220,4220,0
20230605,153000,763717315,4220,4220,4220,4220,2838
20230605,152900,751740955,4220,4220,4220,4220,0
20230605,152800,751740955,4220,4220,4220,4220,0
20230605,152700,751740955,4220,4220,4220,4220,0
20230605,152600,751740955,4220,4220,4220,4220,0
20230605,152500,751740955,4220,4220,4220,4220,0
20230605,152400,751740955,4220,4220,4220,4220,0
20230605,152300,751740955,4220,4220,4220,4220,0
20230605,152200,751740955,4220,4220,4220,4220,0
20230605,152100,751740955,4220,4220,4220,4220,0
20230605,152000,751740955,4220,4220,4220,4220,0
20230605,151900,751740955,4220,4210,4220,4210,31
20230605,151800,751610435,4210,4215,4220,4210,1140
20230605,151700,746801090,4210,4210,4210,4210,1
20230605,151600,746796880,4210,4215,4220,4210,31
20230605,151500,746666075,4220,4220,4220,4220,5
20230605,151400,746644975,4220,4220,4220,4220,4
20230605,151300,746628095,4220,4210,4220,4210,23
20230605,151200,746531050,4210,4210,4210,4210,0
20230605,151100,746531050,4210,4210,4210,4210,0
20230605,151000,746531050,4210,4205,4210,4205,258
20230605,150900,745445070,4210,4205,4210,4205,29
20230605,150800,745323120,4205,4210,4210,4205,2500
20230605,150700,734805645,4210,4215,4215,4210,1010
20230605,150600,730550285,4210,4210,4210,4210,0
20230605,150500,730550285,4210,4210,4210,4210,220
20230605,150400,729624085,4210,4210,4210,4210,0
20230605,150300,729624085,4210,4210,4210,4210,0
20230605,150200,729624085,4210,4210,4210,4210,146
20230605,150100,729009425,4210,4210,4210,4210,585
20230605,150000,726546575,4210,4210,4210,4210,695
20230605,145900,723620625,4210,4215,4215,4210,2029
20230605,145800,715068395,4220,4215,4220,4215,151
20230605,145700,714431180,4215,4220,4220,4215,701
20230605,145600,711475965,4220,4220,4220,4220,300
20230605,145500,710209965,4220,4220,4220,4220,5230
20230605,145400,688139365,4220,4220,4220,4220,2800
20230605,145300,676323365,4220,4225,4225,4220,1649
20230605,145200,669359585,4220,4220,4220,4220,451
20230605,145100,667456365,4220,4225,4225,4220,44
20230605,145000,667270470,4225,4220,4225,4220,331
20230605,144900,665872400,4225,4225,4225,4225,0
20230605,144800,665872400,4225,4225,4225,4225,0
20230605,144700,665872400,4225,4225,4225,4225,1
20230605,144600,665868175,4225,4225,4225,4225,23
20230605,144500,665771000,4225,4225,4225,4225,4
20230605,144400,665754100,4220,4220,4220,4220,0
20230605,144300,665754100,4220,4220,4220,4220,0
20230605,144200,665754100,4220,4220,4220,4220,0
20230605,144100,665754100,4220,4220,4220,4220,0
20230605,144000,665754100,4220,4220,4220,4220,25
20230605,143900,665648600,4220,4220,4220,4220,489
20230605,143800,663585020,4220,4220,4220,4220,0
20230605,143700,663585020,4220,4220,4220,4220,0
20230605,143600,663585020,4220,4220,4220,4220,0
20230605,143500,663585020,4220,4220,4220,4220,48
20230605,143400,663382460,4225,4225,4225,4225,0
20230605,143300,663382460,4225,4225,4225,4225,0
20230605,143200,663382460,4225,4225,4225,4225,39
20230605,143100,663217685,4225,4225,4225,4225,78
20230605,143000,662888135,4225,4225,4225,4225,607
20230605,142900,660323560,4225,4225,4225,4225,0
20230605,142800,660323560,4225,4225,4225,4225,0
20230605,142700,660323560,4225,4225,4225,4225,100
20230605,142600,659901060,4225,4225,4225,4225,0
20230605,142500,659901060,4225,4225,4225,4225,200
20230605,142400,659056060,4220,4220,4220,4220,0
20230605,142300,659056060,4220,4220,4220,4220,0
20230605,142200,659056060,4220,4230,4230,4220,111
20230605,142100,658587540,4225,4225,4225,4225,3394
20230605,142000,644247890,4225,4225,4230,4225,3093
20230605,141900,631179715,4225,4225,4230,4225,288
20230605,141800,629962845,4230,4230,4230,4225,238
20230605,141700,628957020,4230,4230,4230,4230,0
20230605,141600,628957020,4230,4230,4230,4230,120
20230605,141500,628449420,4230,4230,4230,4230,213
20230605,141400,627548430,4225,4225,4225,4225,0
20230605,141300,627548430,4225,4225,4225,4225,386
20230605,141200,625917580,4225,4225,4225,4225,0
20230605,141100,625917580,4225,4225,4225,4225,229
20230605,141000,624950055,4225,4225,4225,4225,24
20230605,140900,624848655,4225,4225,4225,4225,0
20230605,140800,624848655,4225,4225,4225,4225,0
20230605,140700,624848655,4225,4225,4225,4225,0
20230605,140600,624848655,4225,4225,4225,4225,0
20230605,140500,624848655,4225,4225,4225,4225,0
20230605,140400,624848655,4225,4225,4225,4225,8
20230605,140300,624814855,4225,4225,4225,4225,0
20230605,140200,624814855,4225,4225,4225,4225,0
20230605,140100,624814855,4225,4225,4225,4225,20
20230605,140000,624730355,4225,4225,4225,4225,0
20230605,135900,624730355,4225,4225,4225,4225,0
20230605,135800,624730355,4225,4225,4225,4225,75
20230605,135700,624413480,4225,4225,4225,4225,0
20230605,135600,624413480,4225,4225,4225,4225,100
20230605,135500,623990980,4225,4225,4225,4225,108
20230605,135400,623534680,4225,4225,4225,4225,0
20230605,135300,623534680,4225,4225,4225,4225,301
20230605,135200,622262955,4225,4225,4225,4225,0
20230605,135100,622262955,4225,4225,4225,4225,0
20230605,135000,622262955,4225,4225,4225,4225,1
20230605,134900,622258730,4230,4230,4230,4230,1
20230605,134800,622254500,4230,4230,4230,4230,0
20230605,134700,622254500,4230,4230,4230,4230,2940
20230605,134600,609818300,4235,4235,4235,4235,10
20230605,134500,609775950,4235,4235,4235,4235,0
20230605,134400,609775950,4235,4235,4235,4235,0
20230605,134300,609775950,4235,4235,4235,4235,0
20230605,134200,609775950,4235,4230,4235,4230,307
20230605,134100,608475840,4230,4230,4230,4230,217
20230605,134000,607557930,4230,4230,4230,4230,0
20230605,133900,607557930,4230,4230,4230,4230,4
20230605,133800,607541010,4230,4230,4230,4230,0
20230605,133700,607541010,4230,4230,4230,4230,0
20230605,133600,607541010,4230,4230,4230,4230,0
20230605,133500,607541010,4230,4230,4230,4230,3
20230605,133400,607528320,4230,4230,4230,4230,200
20230605,133300,606682320,4230,4230,4230,4230,330
20230605,133200,605286420,4230,4230,4230,4230,500
20230605,133100,603171420,4230,4230,4230,4230,1050
20230605,133000,598729920,4230,4230,4230,4230,150
20230605,132900,598095420,4235,4235,4235,4235,0
20230605,132800,598095420,4235,4235,4235,4235,117
20230605,132700,597599925,4235,4235,4235,4235,47
20230605,132600,597400880,4235,4235,4235,4235,15
20230605,132500,597337355,4235,4235,4235,4235,10
20230605,132400,597295005,4235,4235,4235,4235,0
20230605,132300,597295005,4235,4235,4235,4235,179
20230605,132200,596536940,4235,4235,4235,4235,50
20230605,132100,596325190,4235,4235,4235,4235,0
20230605,132000,596325190,4235,4235,4235,4230,224
20230605,131900,595377490,4235,4230,4235,4230,1153
20230605,131800,590499535,4230,4235,4235,4230,201
20230605,131700,589649300,4235,4235,4235,4235,341
20230605,131600,588205165,4235,4235,4235,4235,0
20230605,131500,588205165,4235,4235,4235,4235,0
20230605,131400,588205165,4235,4235,4235,4235,16
20230605,131300,588137405,4235,4235,4235,4235,144
20230605,131200,587527565,4230,4230,4230,4230,0
20230605,131100,587527565,4230,4230,4230,4230,1341
20230605,131000,581855135,4235,4235,4235,4235,102
20230605,130900,581423165,4235,4235,4235,4235,0
20230605,130800,581423165,4235,4235,4235,4235,0
20230605,130700,581423165,4235,4235,4235,4235,314
20230605,130600,580093375,4230,4230,4230,4230,503
20230605,130500,577965685,4230,4230,4230,4230,0
20230605,130400,577965685,4230,4230,4230,4230,0
20230605,130300,577965685,4230,4230,4230,4230,1695
20230605,130200,570795835,4230,4235,4235,4230,824
20230605,130100,567308725,4235,4235,4235,4235,459
20230605,130000,565364860,4235,4235,4235,4235,123
20230605,125900,564843955,4235,4235,4235,4235,582
20230605,125800,562379185,4240,4240,4240,4240,190
20230605,125700,561573585,4240,4240,4240,4240,70
20230605,125600,561276785,4240,4235,4240,4235,3201
20230605,125500,547705525,4235,4235,4235,4235,1609
20230605,125400,540891410,4235,4235,4235,4235,50
20230605,125300,540679660,4240,4230,4240,4230,5678
20230605,125200,516645110,4225,4225,4225,4225,0
20230605,125100,516645110,4225,4225,4225,4225,0
20230605,125000,516645110,4225,4225,4225,4225,0
20230605,124900,516645110,4225,4225,4225,4225,0
20230605,124800,516645110,4225,4225,4225,4225,0
20230605,124700,516645110,4225,4225,4225,4225,100
20230605,124600,516222610,4225,4225,4225,4225,0
20230605,124500,516222610,4225,4225,4225,4225,0
20230605,124400,516222610,4225,4230,4230,4225,70
20230605,124300,515926810,4225,4225,4225,4225,0
20230605,124200,515926810,4225,4225,4225,4225,0
20230605,124100,515926810,4225,4225,4225,4225,0
20230605,124000,515926810,4225,4225,4225,4225,0
20230605,123900,515926810,4225,4225,4225,4225,90
20230605,123800,515546560,4225,4230,4230,4225,1539
20230605,123700,509044095,4230,4230,4230,4230,140
20230605,123600,508451895,4225,4225,4225,4225,50
20230605,123500,508240645,4225,4225,4225,4225,0
20230605,123400,508240645,4225,4225,4225,4225,0
20230605,123300,508240645,4225,4225,4225,4225,5
20230605,123200,508219520,4215,4215,4215,4215,0
20230605,123100,508219520,4215,4215,4215,4215,1
20230605,123000,508215305,4210,4210,4210,4210,0
20230605,122900,508215305,4210,4210,4210,4210,0
20230605,122800,508215305,4210,4215,4215,4210,820
20230605,122700,504760510,4230,4230,4230,4230,0
20230605,122600,504760510,4230,4230,4230,4230,2
20230605,122500,504752050,4215,4215,4215,4215,0
20230605,122400,504752050,4215,4215,4215,4215,0
20230605,122300,504752050,4215,4215,4215,4215,3000
20230605,122200,492107050,4215,4220,4220,4215,2604
20230605,122100,481118590,4220,4220,4220,4220,0
20230605,122000,481118590,4220,4220,4220,4220,0
20230605,121900,481118590,4220,4230,4230,4220,55
20230605,121800,480886480,4230,4225,4230,4225,166
20230605,121700,480184775,4225,4225,4225,4225,52
20230605,121600,479965075,4225,4220,4225,4220,693
20230605,121500,477040150,4220,4220,4220,4220,0
20230605,121400,477040150,4220,4220,4220,4220,50
20230605,121300,476829150,4230,4230,4230,4230,0
20230605,121200,476829150,4230,4230,4230,4230,50
20230605,121100,476617650,4230,4230,4230,4230,236
20230605,121000,475619370,4230,4230,4230,4230,59
20230605,120900,475369800,4230,4230,4230,4230,0
20230605,120800,475369800,4230,4230,4230,4230,0
20230605,120700,475369800,4230,4230,4230,4230,5
20230605,120600,475348650,4230,4230,4230,4230,20
20230605,120500,475264050,4220,4220,4220,4220,0
20230605,120400,475264050,4220,4220,4220,4220,0
20230605,120300,475264050,4220,4220,4220,4220,0
20230605,120200,475264050,4220,4220,4220,4220,616
20230605,120100,472664530,4220,4220,4220,4220,407
20230605,120000,470946990,4220,4220,4220,4220,101
20230605,115900,470520770,4215,4215,4215,4215,0
20230605,115800,470520770,4215,4215,4215,4215,869
20230605,115700,466857935,4220,4220,4220,4220,92
20230605,115600,466469695,4225,4225,4225,4220,102
20230605,115500,466039245,4225,4220,4225,4220,396
20230605,115400,464366150,4225,4225,4225,4225,0
20230605,115300,464366150,4225,4225,4225,4225,1040
20230605,115200,459972150,4225,4225,4225,4225,0
20230605,115100,459972150,4225,4225,4225,4225,0
20230605,115000,459972150,4225,4225,4225,4225,0
20230605,114900,459972150,4225,4225,4225,4225,45
20230605,114800,459782025,4225,4225,4225,4225,2
20230605,114700,459773575,4225,4230,4230,4225,115
20230605,114600,459287345,4225,4225,4225,4225,704
20230605,114500,456312945,4225,4225,4225,4225,0
20230605,114400,456312945,4225,4225,4230,4225,1351
20230605,114300,450598680,4225,4225,4225,4225,301
20230605,114200,449326955,4225,4225,4225,4225,0
20230605,114100,449326955,4225,4225,4225,4225,1310
20230605,114000,443792205,4225,4225,4225,4225,733
20230605,113900,440695280,4225,4225,4225,4225,50
20230605,113800,440484030,4225,4225,4225,4225,5
20230605,113700,440462905,4225,4230,4230,4225,157
20230605,113600,439799445,4230,4230,4230,4230,0
20230605,113500,439799445,4230,4230,4230,4230,21
20230605,113400,439710615,4230,4225,4230,4225,1052
20230605,113300,435261405,4225,4220,4225,4220,2678
20230605,113200,423955275,4210,4210,4210,4210,10
20230605,113100,423913175,4220,4220,4220,4220,99
20230605,113000,423495395,4220,4220,4220,4220,101
20230605,112900,423069175,4220,4210,4220,4210,281
20230605,112800,421883365,4220,4220,4220,4220,0
20230605,112700,421883365,4220,4220,4220,4220,1
20230605,112600,421879145,4210,4210,4210,4210,103
20230605,112500,421445515,4205,4205,4205,4205,0
20230605,112400,421445515,4205,4210,4210,4205,4102
20230605,112300,404176605,4220,4220,4220,4220,97
20230605,112200,403767265,4220,4220,4220,4220,10
20230605,112100,403725065,4220,4220,4220,4220,5
20230605,112000,403703965,4220,4220,4220,4220,0
20230605,111900,403703965,4220,4220,4220,4220,10
20230605,111800,403661765,4220,4220,4220,4220,0
20230605,111700,403661765,4220,4220,4220,4220,0
20230605,111600,403661765,4220,4220,4220,4220,1
20230605,111500,403657545,4210,4210,4210,4210,0
20230605,111400,403657545,4210,4210,4210,4210,500
20230605,111300,401552545,4210,4210,4210,4210,150
20230605,111200,400921045,4210,4210,4210,4210,0
20230605,111100,400921045,4210,4210,4210,4210,0
20230605,111000,400921045,4210,4210,4210,4210,0
20230605,110900,400921045,4210,4210,4210,4210,1110
20230605,110800,396247945,4210,4210,4210,4210,23
20230605,110700,396151115,4210,4210,4210,4210,0
20230605,110600,396151115,4210,4210,4210,4210,0
20230605,110500,396151115,4210,4210,4210,4210,1800
20230605,110400,388573115,4210,4210,4210,4205,2567
20230605,110300,377766380,4215,4215,4215,4215,0
20230605,110200,377766380,4215,4215,4215,4215,0
20230605,110100,377766380,4215,4215,4215,4215,45
20230605,110000,377576705,4215,4215,4215,4215,60
20230605,105900,377323805,4215,4215,4215,4215,0
20230605,105800,377323805,4215,4215,4215,4215,251
20230605,105700,376265840,4215,4215,4215,4215,0
20230605,105600,376265840,4215,4215,4215,4215,686
20230605,105500,373374350,4215,4215,4215,4215,0
20230605,105400,373374350,4215,4215,4215,4215,321
20230605,105300,372021335,4215,4215,4215,4215,1279
20230605,105200,366630350,4215,4215,4215,4215,30
20230605,105100,366503900,4215,4215,4215,4215,0
20230605,105000,366503900,4215,4215,4215,4215,168
20230605,104900,365795780,4220,4220,4220,4220,2
20230605,104800,365787340,4220,4220,4220,4220,0
20230605,104700,365787340,4220,4220,4220,4220,0
20230605,104600,365787340,4220,4220,4220,4220,0
20230605,104500,365787340,4220,4210,4220,4210,153
20230605,104400,365143200,4210,4210,4210,4210,0
20230605,104300,365143200,4210,4210,4210,4210,260
20230605,104200,364048600,4210,4210,4210,4210,1100
20230605,104100,359417600,4210,4210,4210,4210,0
20230605,104000,359417600,4210,4210,4210,4210,3
20230605,103900,359404970,4220,4220,4220,4220,11
20230605,103800,359358550,4220,4220,4220,4220,0
20230605,103700,359358550,4220,4215,4220,4215,1883
20230605,103600,351418925,4205,4210,4210,4205,912
20230605,103500,347579685,4210,4210,4210,4210,156
20230605,103400,346922925,4210,4210,4210,4210,34
20230605,103300,346779785,4210,4210,4210,4210,4
20230605,103200,346762945,4205,4205,4205,4205,64
20230605,103100,346493825,4195,4195,4195,4195,1000
20230605,103000,342298825,4200,4205,4205,4200,2000
20230605,102900,333898510,4205,4205,4205,4205,668
20230605,102800,331089570,4205,4205,4205,4205,40
20230605,102700,330921370,4205,4205,4205,4205,705
20230605,102600,327956845,4205,4205,4205,4205,0
20230605,102500,327956845,4205,4200,4205,4200,1278
20230605,102400,322587745,4190,4200,4200,4190,3
20230605,102300,322575165,4190,4190,4190,4190,0
20230605,102200,322575165,4190,4190,4190,4190,0
20230605,102100,322575165,4190,4190,4190,4190,0
20230605,102000,322575165,4190,4190,4190,4190,0
20230605,101900,322575165,4190,4190,4190,4190,0
20230605,101800,322575165,4190,4200,4200,4190,1000
20230605,101700,318379335,4200,4200,4200,4200,0
20230605,101600,318379335,4200,4200,4200,4200,136
20230605,101500,317808135,4200,4200,4200,4200,310
20230605,101400,316506135,4200,4200,4200,4200,799
20230605,101300,313150335,4215,4215,4215,4215,0
20230605,101200,313150335,4215,4215,4215,4215,2
20230605,101100,313141905,4205,4205,4205,4205,526
20230605,101000,310930075,4200,4200,4200,4200,0
20230605,100900,310930075,4200,4200,4200,4200,0
20230605,100800,310930075,4200,4200,4200,4200,43
20230605,100700,310749475,4185,4185,4185,4185,50
20230605,100600,310540225,4185,4185,4185,4185,50
20230605,100500,310330975,4185,4185,4185,4185,5
20230605,100400,310310050,4180,4190,4190,4175,9884
20230605,100300,268947445,4190,4205,4205,4190,366
20230605,100200,267410555,4210,4215,4215,4210,770
20230605,100100,264165605,4220,4220,4220,4220,10
20230605,100000,264123405,4220,4220,4220,4220,1120
20230605,095900,259397005,4225,4225,4225,4225,87
20230605,095800,259029430,4225,4225,4225,4225,905
20230605,095700,255205805,4225,4225,4225,4225,285
20230605,095600,254001680,4230,4230,4230,4230,357
20230605,095500,252491570,4230,4230,4230,4230,1
20230605,095400,252487340,4225,4230,4230,4225,98
20230605,095300,252073220,4230,4230,4230,4230,0
20230605,095200,252073220,4230,4230,4230,4230,629
20230605,095100,249412550,4230,4230,4230,4230,1350
20230605,095000,243702050,4230,4230,4230,4230,628
20230605,094900,241045610,4225,4225,4225,4225,2
20230605,094800,241037160,4225,4225,4225,4225,255
20230605,094700,239959785,4225,4230,4230,4225,544
20230605,094600,237661335,4230,4230,4230,4230,212
20230605,094500,236764575,4230,4235,4235,4230,279
20230605,094400,235584395,4235,4235,4235,4225,878
20230605,094300,231867910,4235,4235,4235,4230,1164
20230605,094200,226941075,4230,4225,4230,4225,5277
20230605,094100,204624490,4225,4210,4225,4210,11591
20230605,094000,155740700,4205,4200,4205,4195,3773
20230605,093900,139884690,4200,4205,4205,4200,38
20230605,093800,139725040,4205,4205,4205,4205,552
20230605,093700,137403880,4205,4190,4205,4190,1380
20230605,093600,131608500,4185,4180,4185,4180,822
20230605,093500,128172535,4160,4160,4165,4160,276
20230605,093400,127024150,4155,4180,4180,4155,2703
20230605,093300,115787085,4160,4175,4175,4160,509
20230605,093200,113662955,4175,4175,4175,4175,1
20230605,093100,113658780,4155,4170,4175,4155,5156
20230605,093000,92213630,4175,4160,4175,4160,436
20230605,092900,90395215,4165,4160,4165,4160,1036
20230605,092800,86084950,4165,4165,4165,4165,454
20230605,092700,84194040,4160,4165,4165,4160,4528
20230605,092600,65353420,4170,4180,4180,4170,2503
20230605,092500,54908525,4180,4185,4185,4180,91
20230605,092400,54527920,4190,4190,4190,4190,20
20230605,092300,54444120,4190,4185,4190,4185,431
20230605,092200,52640235,4175,4175,4175,4175,0
20230605,092100,52640235,4175,4185,4185,4175,641
20230605,092000,49962635,4190,4190,4190,4190,331
20230605,091900,48575745,4190,4195,4195,4190,956
20230605,091800,44567720,4190,4190,4190,4190,497
20230605,091700,42485290,4190,4185,4190,4185,180
20230605,091600,41731765,4185,4185,4190,4185,124
20230605,091500,41212815,4190,4190,4190,4190,1232
20230605,091400,36050735,4190,4190,4190,4190,1
20230605,091300,36046545,4170,4180,4190,4170,605
20230605,091200,33517550,4165,4170,4170,4165,551
20230605,091100,31219885,4165,4165,4165,4165,0
20230605,091000,31219885,4165,4165,4165,4165,750
20230605,090900,28096135,4165,4165,4165,4165,0
20230605,090800,28096135,4165,4170,4195,4165,1237
20230605,090700,22927870,4165,4165,4165,4165,0
20230605,090600,22927870,4165,4170,4170,4165,1109
20230605,090500,18308230,4170,4170,4170,4170,63
20230605,090400,18045520,4165,4165,4165,4165,0
20230605,090300,18045520,4165,4165,4165,4165,0
20230605,090200,18045520,4165,4185,4185,4165,1970
20230605,090100,9825880,4165,4185,4185,4165,2093
20230605,090000,1102810,4185,4175,4185,4175,264