KissMeData/130500/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195600,209144625,3620,3620,3620,3620,1721
20230605,195500,209144625,3620,3620,3620,3620,0
20230605,195400,209144625,3620,3620,3620,3620,0
20230605,195300,209144625,3620,3620,3620,3620,0
20230605,195200,209144625,3620,3620,3620,3620,0
20230605,195100,209144625,3620,3620,3620,3620,0
20230605,195000,209144625,3620,3620,3620,3620,0
20230605,194900,209144625,3620,3620,3620,3620,0
20230605,194800,209144625,3620,3620,3620,3620,0
20230605,194700,209144625,3620,3620,3620,3620,0
20230605,194600,209144625,3620,3620,3620,3620,0
20230605,194500,209144625,3620,3620,3620,3620,0
20230605,194400,209144625,3620,3620,3620,3620,0
20230605,194300,209144625,3620,3620,3620,3620,0
20230605,194200,209144625,3620,3620,3620,3620,0
20230605,194100,209144625,3620,3620,3620,3620,0
20230605,194000,209144625,3620,3620,3620,3620,0
20230605,193900,209144625,3620,3620,3620,3620,0
20230605,193800,209144625,3620,3620,3620,3620,0
20230605,193700,209144625,3620,3620,3620,3620,0
20230605,193600,209144625,3620,3620,3620,3620,0
20230605,193500,209144625,3620,3620,3620,3620,0
20230605,193400,209144625,3620,3620,3620,3620,0
20230605,193300,209144625,3620,3620,3620,3620,0
20230605,193200,209144625,3620,3620,3620,3620,0
20230605,193100,209144625,3620,3620,3620,3620,0
20230605,193000,209144625,3620,3620,3620,3620,0
20230605,192900,209144625,3620,3620,3620,3620,0
20230605,192800,209144625,3620,3620,3620,3620,0
20230605,192700,209144625,3620,3620,3620,3620,0
20230605,192600,209144625,3620,3620,3620,3620,1721
20230605,192500,209144625,3620,3620,3620,3620,0
20230605,192400,209144625,3620,3620,3620,3620,0
20230605,192300,209144625,3620,3620,3620,3620,0
20230605,192200,209144625,3620,3620,3620,3620,0
20230605,192100,209144625,3620,3620,3620,3620,0
20230605,192000,209144625,3620,3620,3620,3620,0
20230605,191900,209144625,3620,3620,3620,3620,0
20230605,191800,209144625,3620,3620,3620,3620,0
20230605,191700,209144625,3620,3620,3620,3620,0
20230605,191600,209144625,3620,3620,3620,3620,0
20230605,191500,209144625,3620,3620,3620,3620,0
20230605,191400,209144625,3620,3620,3620,3620,0
20230605,191300,209144625,3620,3620,3620,3620,0
20230605,191200,209144625,3620,3620,3620,3620,0
20230605,191100,209144625,3620,3620,3620,3620,0
20230605,191000,209144625,3620,3620,3620,3620,0
20230605,190900,209144625,3620,3620,3620,3620,0
20230605,190800,209144625,3620,3620,3620,3620,0
20230605,190700,209144625,3620,3620,3620,3620,0
20230605,190600,209144625,3620,3620,3620,3620,0
20230605,190500,209144625,3620,3620,3620,3620,0
20230605,190400,209144625,3620,3620,3620,3620,0
20230605,190300,209144625,3620,3620,3620,3620,0
20230605,190200,209144625,3620,3620,3620,3620,0
20230605,190100,209144625,3620,3620,3620,3620,0
20230605,190000,209144625,3620,3620,3620,3620,0
20230605,185900,209144625,3620,3620,3620,3620,0
20230605,185800,209144625,3620,3620,3620,3620,0
20230605,185700,209144625,3620,3620,3620,3620,0
20230605,185600,209144625,3620,3620,3620,3620,1721
20230605,185500,209144625,3620,3620,3620,3620,0
20230605,185400,209144625,3620,3620,3620,3620,0
20230605,185300,209144625,3620,3620,3620,3620,0
20230605,185200,209144625,3620,3620,3620,3620,0
20230605,185100,209144625,3620,3620,3620,3620,0
20230605,185000,209144625,3620,3620,3620,3620,0
20230605,184900,209144625,3620,3620,3620,3620,0
20230605,184800,209144625,3620,3620,3620,3620,0
20230605,184700,209144625,3620,3620,3620,3620,0
20230605,184600,209144625,3620,3620,3620,3620,0
20230605,184500,209144625,3620,3620,3620,3620,0
20230605,184400,209144625,3620,3620,3620,3620,0
20230605,184300,209144625,3620,3620,3620,3620,0
20230605,184200,209144625,3620,3620,3620,3620,0
20230605,184100,209144625,3620,3620,3620,3620,0
20230605,184000,209144625,3620,3620,3620,3620,0
20230605,183900,209144625,3620,3620,3620,3620,0
20230605,183800,209144625,3620,3620,3620,3620,0
20230605,183700,209144625,3620,3620,3620,3620,0
20230605,183600,209144625,3620,3620,3620,3620,0
20230605,183500,209144625,3620,3620,3620,3620,0
20230605,183400,209144625,3620,3620,3620,3620,0
20230605,183300,209144625,3620,3620,3620,3620,0
20230605,183200,209144625,3620,3620,3620,3620,0
20230605,183100,209144625,3620,3620,3620,3620,0
20230605,183000,209144625,3620,3620,3620,3620,0
20230605,182900,209144625,3620,3620,3620,3620,0
20230605,182800,209144625,3620,3620,3620,3620,0
20230605,182700,209144625,3620,3620,3620,3620,0
20230605,182600,209144625,3620,3620,3620,3620,1721
20230605,182500,209144625,3620,3620,3620,3620,0
20230605,182400,209144625,3620,3620,3620,3620,0
20230605,182300,209144625,3620,3620,3620,3620,0
20230605,182200,209144625,3620,3620,3620,3620,0
20230605,182100,209144625,3620,3620,3620,3620,0
20230605,182000,209144625,3620,3620,3620,3620,0
20230605,181900,209144625,3620,3620,3620,3620,0
20230605,181800,209144625,3620,3620,3620,3620,0
20230605,181700,209144625,3620,3620,3620,3620,0
20230605,181600,209144625,3620,3620,3620,3620,0
20230605,181500,209144625,3620,3620,3620,3620,0
20230605,181400,209144625,3620,3620,3620,3620,0
20230605,181300,209144625,3620,3620,3620,3620,0
20230605,181200,209144625,3620,3620,3620,3620,0
20230605,181100,209144625,3620,3620,3620,3620,0
20230605,181000,209144625,3620,3620,3620,3620,0
20230605,180900,209144625,3620,3620,3620,3620,0
20230605,180800,209144625,3620,3620,3620,3620,0
20230605,180700,209144625,3620,3620,3620,3620,0
20230605,180600,209144625,3620,3620,3620,3620,0
20230605,180500,209144625,3620,3620,3620,3620,0
20230605,180400,209144625,3620,3620,3620,3620,0
20230605,180300,209144625,3620,3620,3620,3620,0
20230605,180200,209144625,3620,3620,3620,3620,0
20230605,180100,209144625,3620,3620,3620,3620,0
20230605,180000,209144625,3620,3620,3620,3620,0
20230605,175900,209144625,3620,3620,3620,3620,0
20230605,175800,209144625,3620,3620,3620,3620,0
20230605,175700,209144625,3620,3620,3620,3620,0
20230605,175600,209144625,3620,3620,3620,3620,1721
20230605,175500,209144625,3620,3620,3620,3620,0
20230605,175400,209144625,3620,3620,3620,3620,0
20230605,175300,209144625,3620,3620,3620,3620,0
20230605,175200,209144625,3620,3620,3620,3620,0
20230605,175100,209144625,3620,3620,3620,3620,0
20230605,175000,209144625,3620,3620,3620,3620,0
20230605,174900,209144625,3620,3620,3620,3620,0
20230605,174800,209144625,3620,3620,3620,3620,0
20230605,174700,209144625,3620,3620,3620,3620,0
20230605,174600,209144625,3620,3620,3620,3620,0
20230605,174500,209144625,3620,3620,3620,3620,0
20230605,174400,209144625,3620,3620,3620,3620,0
20230605,174300,209144625,3620,3620,3620,3620,0
20230605,174200,209144625,3620,3620,3620,3620,0
20230605,174100,209144625,3620,3620,3620,3620,0
20230605,174000,209144625,3620,3620,3620,3620,0
20230605,173900,209144625,3620,3620,3620,3620,0
20230605,173800,209144625,3620,3620,3620,3620,0
20230605,173700,209144625,3620,3620,3620,3620,0
20230605,173600,209144625,3620,3620,3620,3620,0
20230605,173500,209144625,3620,3620,3620,3620,0
20230605,173400,209144625,3620,3620,3620,3620,0
20230605,173300,209144625,3620,3620,3620,3620,0
20230605,173200,209144625,3620,3620,3620,3620,0
20230605,173100,209144625,3620,3620,3620,3620,0
20230605,173000,209144625,3620,3620,3620,3620,0
20230605,172900,209144625,3620,3620,3620,3620,0
20230605,172800,209144625,3620,3620,3620,3620,0
20230605,172700,209144625,3620,3620,3620,3620,0
20230605,172600,209144625,3620,3620,3620,3620,1721
20230605,172500,209144625,3620,3620,3620,3620,0
20230605,172400,209144625,3620,3620,3620,3620,0
20230605,172300,209144625,3620,3620,3620,3620,0
20230605,172200,209144625,3620,3620,3620,3620,0
20230605,172100,209144625,3620,3620,3620,3620,0
20230605,172000,209144625,3620,3620,3620,3620,0
20230605,171900,209144625,3620,3620,3620,3620,0
20230605,171800,209144625,3620,3620,3620,3620,0
20230605,171700,209144625,3620,3620,3620,3620,0
20230605,171600,209144625,3620,3620,3620,3620,0
20230605,171500,209144625,3620,3620,3620,3620,0
20230605,171400,209144625,3620,3620,3620,3620,0
20230605,171300,209144625,3620,3620,3620,3620,0
20230605,171200,209144625,3620,3620,3620,3620,0
20230605,171100,209144625,3620,3620,3620,3620,0
20230605,171000,209144625,3620,3620,3620,3620,0
20230605,170900,209144625,3620,3620,3620,3620,0
20230605,170800,209144625,3620,3620,3620,3620,0
20230605,170700,209144625,3620,3620,3620,3620,0
20230605,170600,209144625,3620,3620,3620,3620,0
20230605,170500,209144625,3620,3620,3620,3620,0
20230605,170400,209144625,3620,3620,3620,3620,0
20230605,170300,209144625,3620,3620,3620,3620,0
20230605,170200,209144625,3620,3620,3620,3620,0
20230605,170100,209144625,3620,3620,3620,3620,0
20230605,170000,209144625,3620,3620,3620,3620,0
20230605,165900,209144625,3620,3620,3620,3620,0
20230605,165800,209144625,3620,3620,3620,3620,0
20230605,165700,209144625,3620,3620,3620,3620,0
20230605,165600,209144625,3620,3620,3620,3620,1721
20230605,165500,209144625,3620,3620,3620,3620,0
20230605,165400,209144625,3620,3620,3620,3620,0
20230605,165300,209144625,3620,3620,3620,3620,0
20230605,165200,209144625,3620,3620,3620,3620,0
20230605,165100,209144625,3620,3620,3620,3620,0
20230605,165000,209144625,3620,3620,3620,3620,0
20230605,164900,209144625,3620,3620,3620,3620,0
20230605,164800,209144625,3620,3620,3620,3620,0
20230605,164700,209144625,3620,3620,3620,3620,0
20230605,164600,209144625,3620,3620,3620,3620,0
20230605,164500,209144625,3620,3620,3620,3620,0
20230605,164400,209144625,3620,3620,3620,3620,0
20230605,164300,209144625,3620,3620,3620,3620,0
20230605,164200,209144625,3620,3620,3620,3620,0
20230605,164100,209144625,3620,3620,3620,3620,0
20230605,164000,209144625,3620,3620,3620,3620,0
20230605,163900,209144625,3620,3620,3620,3620,0
20230605,163800,209144625,3620,3620,3620,3620,0
20230605,163700,209144625,3620,3620,3620,3620,0
20230605,163600,209144625,3620,3620,3620,3620,0
20230605,163500,209144625,3620,3620,3620,3620,0
20230605,163400,209144625,3620,3620,3620,3620,0
20230605,163300,209144625,3620,3620,3620,3620,0
20230605,163200,209144625,3620,3620,3620,3620,0
20230605,163100,209144625,3620,3620,3620,3620,0
20230605,163000,209144625,3620,3620,3620,3620,0
20230605,162900,209144625,3620,3620,3620,3620,0
20230605,162800,209144625,3620,3620,3620,3620,0
20230605,162700,209144625,3620,3620,3620,3620,0
20230605,162600,209144625,3620,3620,3620,3620,1721
20230605,162500,209144625,3620,3620,3620,3620,0
20230605,162400,209144625,3620,3620,3620,3620,0
20230605,162300,209144625,3620,3620,3620,3620,0
20230605,162200,209144625,3620,3620,3620,3620,0
20230605,162100,209144625,3620,3620,3620,3620,0
20230605,162000,209144625,3620,3620,3620,3620,0
20230605,161900,209144625,3620,3620,3620,3620,0
20230605,161800,209144625,3620,3620,3620,3620,0
20230605,161700,209144625,3620,3620,3620,3620,0
20230605,161600,209144625,3620,3620,3620,3620,0
20230605,161500,209144625,3620,3620,3620,3620,0
20230605,161400,209144625,3620,3620,3620,3620,0
20230605,161300,209144625,3620,3620,3620,3620,0
20230605,161200,209144625,3620,3620,3620,3620,0
20230605,161100,209144625,3620,3620,3620,3620,0
20230605,161000,209144625,3620,3620,3620,3620,0
20230605,160900,209144625,3620,3620,3620,3620,0
20230605,160800,209144625,3620,3620,3620,3620,0
20230605,160700,209144625,3620,3620,3620,3620,0
20230605,160600,209144625,3620,3620,3620,3620,0
20230605,160500,209144625,3620,3620,3620,3620,0
20230605,160400,209144625,3620,3620,3620,3620,0
20230605,160300,209144625,3620,3620,3620,3620,0
20230605,160200,209144625,3620,3620,3620,3620,0
20230605,160100,209144625,3620,3620,3620,3620,0
20230605,160000,209144625,3620,3620,3620,3620,0
20230605,155900,209144625,3620,3620,3620,3620,0
20230605,155800,209144625,3620,3620,3620,3620,0
20230605,155700,209144625,3620,3620,3620,3620,0
20230605,155600,209144625,3620,3620,3620,3620,1721
20230605,155500,209144625,3620,3620,3620,3620,0
20230605,155400,209144625,3620,3620,3620,3620,0
20230605,155300,209144625,3620,3620,3620,3620,0
20230605,155200,209144625,3620,3620,3620,3620,0
20230605,155100,209144625,3620,3620,3620,3620,0
20230605,155000,209144625,3620,3620,3620,3620,0
20230605,154900,209144625,3620,3620,3620,3620,0
20230605,154800,209144625,3620,3620,3620,3620,0
20230605,154700,209144625,3620,3620,3620,3620,0
20230605,154600,209144625,3620,3620,3620,3620,0
20230605,154500,209144625,3620,3620,3620,3620,0
20230605,154400,209144625,3620,3620,3620,3620,0
20230605,154300,209144625,3620,3620,3620,3620,0
20230605,154200,209144625,3620,3620,3620,3620,0
20230605,154100,209144625,3620,3620,3620,3620,0
20230605,154000,209144625,3620,3620,3620,3620,0
20230605,153900,209144625,3620,3620,3620,3620,0
20230605,153800,209144625,3620,3620,3620,3620,0
20230605,153700,209144625,3620,3620,3620,3620,0
20230605,153600,209144625,3620,3620,3620,3620,0
20230605,153500,209144625,3620,3620,3620,3620,0
20230605,153400,209144625,3620,3620,3620,3620,0
20230605,153300,209144625,3620,3620,3620,3620,0
20230605,153200,209144625,3620,3620,3620,3620,0
20230605,153100,209144625,3620,3620,3620,3620,0
20230605,153000,209144625,3620,3620,3620,3620,1721
20230605,152900,202914605,3615,3615,3615,3615,0
20230605,152800,202914605,3615,3615,3615,3615,0
20230605,152700,202914605,3615,3615,3615,3615,0
20230605,152600,202914605,3615,3615,3615,3615,0
20230605,152500,202914605,3615,3615,3615,3615,0
20230605,152400,202914605,3615,3615,3615,3615,0
20230605,152300,202914605,3615,3615,3615,3615,0
20230605,152200,202914605,3615,3615,3615,3615,0
20230605,152100,202914605,3615,3615,3615,3615,0
20230605,152000,202914605,3615,3615,3615,3615,0
20230605,151900,202914605,3615,3615,3615,3615,223
20230605,151800,202108460,3615,3615,3615,3615,40
20230605,151700,201963860,3615,3620,3620,3615,35
20230605,151600,201837325,3615,3615,3615,3615,20
20230605,151500,201765025,3615,3615,3615,3615,154
20230605,151400,201208315,3620,3620,3620,3620,2
20230605,151300,201201075,3615,3615,3615,3615,20
20230605,151200,201128775,3620,3620,3620,3620,0
20230605,151100,201128775,3620,3620,3620,3620,1
20230605,151000,201125155,3615,3615,3615,3615,20
20230605,150900,201052855,3620,3620,3620,3620,11
20230605,150800,201013035,3610,3615,3620,3610,1846
20230605,150700,194343125,3620,3620,3620,3620,672
20230605,150600,191910485,3625,3625,3625,3625,623
20230605,150500,189652110,3625,3615,3625,3615,87
20230605,150400,189337315,3620,3625,3625,3620,579
20230605,150300,187239920,3625,3620,3625,3620,38
20230605,150200,187102355,3620,3620,3625,3620,435
20230605,150100,185526275,3620,3620,3620,3620,2
20230605,150000,185519035,3620,3620,3620,3620,1522
20230605,145900,180009395,3615,3615,3615,3615,72
20230605,145800,179749115,3625,3625,3625,3625,0
20230605,145700,179749115,3625,3625,3625,3625,0
20230605,145600,179749115,3625,3610,3625,3610,3531
20230605,145500,166990180,3615,3610,3615,3610,1315
20230605,145400,162241580,3605,3605,3605,3605,729
20230605,145300,159613535,3605,3605,3605,3605,0
20230605,145200,159613535,3605,3605,3605,3605,0
20230605,145100,159613535,3605,3605,3605,3605,0
20230605,145000,159613535,3605,3605,3605,3605,10
20230605,144900,159577485,3605,3600,3605,3600,246
20230605,144800,158691875,3600,3605,3605,3600,856
20230605,144700,155609775,3600,3605,3605,3600,2
20230605,144600,155602570,3605,3605,3605,3605,11
20230605,144500,155562915,3600,3600,3600,3600,225
20230605,144400,154752915,3600,3600,3600,3600,1
20230605,144300,154749315,3605,3605,3605,3605,0
20230605,144200,154749315,3605,3605,3605,3605,0
20230605,144100,154749315,3605,3605,3605,3605,0
20230605,144000,154749315,3605,3605,3605,3605,0
20230605,143900,154749315,3605,3605,3605,3605,0
20230605,143800,154749315,3605,3605,3605,3605,0
20230605,143700,154749315,3605,3605,3605,3605,0
20230605,143600,154749315,3605,3605,3605,3605,30
20230605,143500,154641165,3605,3605,3605,3605,0
20230605,143400,154641165,3605,3605,3605,3605,0
20230605,143300,154641165,3605,3605,3605,3605,0
20230605,143200,154641165,3605,3605,3605,3605,0
20230605,143100,154641165,3605,3605,3605,3605,0
20230605,143000,154641165,3605,3605,3605,3605,0
20230605,142900,154641165,3605,3605,3605,3605,0
20230605,142800,154641165,3605,3605,3605,3605,0
20230605,142700,154641165,3605,3605,3605,3605,0
20230605,142600,154641165,3605,3605,3605,3605,0
20230605,142500,154641165,3605,3605,3605,3605,3
20230605,142400,154630350,3595,3595,3595,3595,60
20230605,142300,154414650,3605,3600,3605,3600,57
20230605,142200,154209440,3600,3600,3600,3600,0
20230605,142100,154209440,3600,3600,3600,3600,138
20230605,142000,153712640,3600,3600,3600,3600,0
20230605,141900,153712640,3600,3600,3600,3600,0
20230605,141800,153712640,3600,3600,3600,3600,0
20230605,141700,153712640,3600,3600,3600,3600,0
20230605,141600,153712640,3600,3600,3600,3600,1
20230605,141500,153709040,3600,3600,3600,3600,111
20230605,141400,153309440,3600,3600,3600,3600,1
20230605,141300,153305840,3595,3595,3595,3595,0
20230605,141200,153305840,3595,3595,3595,3595,0
20230605,141100,153305840,3595,3595,3595,3595,0
20230605,141000,153305840,3595,3595,3595,3595,0
20230605,140900,153305840,3595,3595,3595,3595,8
20230605,140800,153277080,3590,3590,3590,3590,0
20230605,140700,153277080,3590,3590,3590,3590,0
20230605,140600,153277080,3590,3590,3590,3590,0
20230605,140500,153277080,3590,3590,3590,3590,0
20230605,140400,153277080,3590,3590,3590,3590,0
20230605,140300,153277080,3590,3590,3590,3590,49
20230605,140200,153101170,3590,3590,3590,3590,0
20230605,140100,153101170,3590,3590,3590,3590,0
20230605,140000,153101170,3590,3590,3590,3590,217
20230605,135900,152322140,3595,3595,3595,3595,0
20230605,135800,152322140,3595,3595,3595,3595,200
20230605,135700,151603140,3595,3595,3595,3595,0
20230605,135600,151603140,3595,3595,3595,3595,60
20230605,135500,151387440,3595,3595,3595,3595,0
20230605,135400,151387440,3595,3595,3595,3595,0
20230605,135300,151387440,3595,3595,3595,3595,0
20230605,135200,151387440,3595,3600,3600,3595,150
20230605,135100,150848105,3595,3595,3595,3595,0
20230605,135000,150848105,3595,3595,3595,3595,0
20230605,134900,150848105,3595,3605,3605,3595,500
20230605,134800,149050585,3595,3595,3595,3595,0
20230605,134700,149050585,3595,3595,3595,3595,0
20230605,134600,149050585,3595,3595,3595,3595,0
20230605,134500,149050585,3595,3595,3595,3595,0
20230605,134400,149050585,3595,3595,3595,3595,0
20230605,134300,149050585,3595,3595,3595,3595,0
20230605,134200,149050585,3595,3595,3595,3595,0
20230605,134100,149050585,3595,3595,3595,3595,0
20230605,134000,149050585,3595,3595,3595,3595,0
20230605,133900,149050585,3595,3595,3595,3595,0
20230605,133800,149050585,3595,3595,3595,3595,0
20230605,133700,149050585,3595,3595,3595,3595,0
20230605,133600,149050585,3595,3595,3595,3595,0
20230605,133500,149050585,3595,3595,3595,3595,0
20230605,133400,149050585,3595,3595,3595,3595,613
20230605,133300,146846850,3600,3600,3600,3600,2
20230605,133200,146839650,3600,3600,3600,3600,386
20230605,133100,145450050,3600,3600,3600,3600,0
20230605,133000,145450050,3600,3600,3600,3600,0
20230605,132900,145450050,3600,3600,3615,3600,18
20230605,132800,145385235,3600,3600,3600,3600,3
20230605,132700,145374435,3615,3615,3615,3615,0
20230605,132600,145374435,3615,3615,3615,3615,0
20230605,132500,145374435,3615,3615,3615,3615,0
20230605,132400,145374435,3615,3615,3615,3615,0
20230605,132300,145374435,3615,3615,3615,3615,0
20230605,132200,145374435,3615,3615,3615,3615,0
20230605,132100,145374435,3615,3615,3615,3615,0
20230605,132000,145374435,3615,3615,3615,3615,0
20230605,131900,145374435,3615,3615,3615,3615,0
20230605,131800,145374435,3615,3615,3615,3615,5
20230605,131700,145356360,3615,3610,3615,3610,36
20230605,131600,145226395,3615,3615,3615,3615,0
20230605,131500,145226395,3615,3615,3615,3615,0
20230605,131400,145226395,3615,3615,3615,3615,0
20230605,131300,145226395,3615,3615,3615,3615,0
20230605,131200,145226395,3615,3615,3615,3615,0
20230605,131100,145226395,3615,3615,3615,3615,0
20230605,131000,145226395,3615,3615,3615,3615,0
20230605,130900,145226395,3615,3615,3615,3615,0
20230605,130800,145226395,3615,3615,3615,3615,0
20230605,130700,145226395,3615,3615,3615,3615,1
20230605,130600,145222780,3615,3615,3615,3615,0
20230605,130500,145222780,3615,3615,3615,3615,0
20230605,130400,145222780,3615,3610,3615,3610,55
20230605,130300,145024220,3610,3610,3610,3610,2
20230605,130200,145017000,3600,3600,3600,3600,3
20230605,130100,145006200,3600,3600,3600,3600,0
20230605,130000,145006200,3600,3600,3600,3600,0
20230605,125900,145006200,3600,3600,3600,3600,0
20230605,125800,145006200,3600,3600,3600,3600,0
20230605,125700,145006200,3600,3600,3600,3600,14
20230605,125600,144955800,3615,3615,3615,3615,0
20230605,125500,144955800,3615,3615,3615,3615,129
20230605,125400,144489465,3620,3620,3620,3620,0
20230605,125300,144489465,3620,3620,3620,3620,0
20230605,125200,144489465,3620,3620,3620,3620,0
20230605,125100,144489465,3620,3620,3620,3620,0
20230605,125000,144489465,3620,3620,3620,3620,0
20230605,124900,144489465,3620,3620,3620,3620,0
20230605,124800,144489465,3620,3620,3620,3620,9
20230605,124700,144456885,3620,3620,3620,3620,1
20230605,124600,144453265,3615,3615,3615,3615,35
20230605,124500,144326740,3625,3620,3625,3615,449
20230605,124400,142701360,3615,3615,3615,3615,0
20230605,124300,142701360,3615,3615,3615,3615,836
20230605,124200,139679220,3610,3600,3610,3600,10713
20230605,124100,101104865,3600,3600,3600,3600,1
20230605,124000,101101265,3595,3595,3595,3595,2
20230605,123900,101094075,3575,3575,3575,3575,0
20230605,123800,101094075,3575,3575,3575,3575,0
20230605,123700,101094075,3575,3585,3585,3575,1489
20230605,123600,95764110,3585,3585,3585,3585,0
20230605,123500,95764110,3585,3585,3585,3585,0
20230605,123400,95764110,3585,3585,3585,3585,0
20230605,123300,95764110,3585,3585,3585,3585,80
20230605,123200,95477310,3595,3595,3595,3595,20
20230605,123100,95405410,3585,3585,3585,3585,0
20230605,123000,95405410,3585,3585,3585,3585,0
20230605,122900,95405410,3585,3585,3585,3585,0
20230605,122800,95405410,3585,3585,3585,3585,0
20230605,122700,95405410,3585,3585,3585,3585,0
20230605,122600,95405410,3585,3585,3585,3585,0
20230605,122500,95405410,3585,3595,3595,3585,861
20230605,122400,92316015,3595,3595,3595,3595,0
20230605,122300,92316015,3595,3595,3595,3595,0
20230605,122200,92316015,3595,3595,3595,3595,0
20230605,122100,92316015,3595,3595,3595,3595,0
20230605,122000,92316015,3595,3595,3595,3595,200
20230605,121900,91597015,3595,3595,3595,3595,0
20230605,121800,91597015,3595,3595,3595,3595,0
20230605,121700,91597015,3595,3595,3595,3595,63
20230605,121600,91370530,3600,3600,3600,3600,42
20230605,121500,91219330,3605,3605,3605,3605,0
20230605,121400,91219330,3605,3605,3605,3605,0
20230605,121300,91219330,3605,3605,3605,3605,0
20230605,121200,91219330,3605,3605,3605,3605,0
20230605,121100,91219330,3605,3605,3605,3605,0
20230605,121000,91219330,3605,3605,3605,3605,8
20230605,120900,91190490,3605,3595,3605,3595,503
20230605,120800,89378205,3595,3595,3595,3595,25
20230605,120700,89288330,3595,3595,3595,3595,0
20230605,120600,89288330,3595,3595,3595,3595,0
20230605,120500,89288330,3595,3595,3595,3595,0
20230605,120400,89288330,3595,3595,3595,3595,0
20230605,120300,89288330,3595,3595,3595,3595,0
20230605,120200,89288330,3595,3595,3595,3595,0
20230605,120100,89288330,3595,3595,3595,3595,0
20230605,120000,89288330,3595,3595,3595,3595,0
20230605,115900,89288330,3595,3605,3605,3595,305
20230605,115800,88191845,3595,3595,3595,3595,0
20230605,115700,88191845,3595,3595,3595,3595,0
20230605,115600,88191845,3595,3595,3595,3595,0
20230605,115500,88191845,3595,3595,3595,3595,0
20230605,115400,88191845,3595,3595,3595,3595,0
20230605,115300,88191845,3595,3595,3595,3595,0
20230605,115200,88191845,3595,3600,3600,3595,364
20230605,115100,86882875,3610,3610,3610,3610,49
20230605,115000,86705985,3610,3610,3610,3610,0
20230605,114900,86705985,3610,3610,3610,3610,0
20230605,114800,86705985,3610,3610,3610,3610,0
20230605,114700,86705985,3610,3610,3610,3610,0
20230605,114600,86705985,3610,3610,3610,3610,1
20230605,114500,86702375,3600,3600,3600,3600,0
20230605,114400,86702375,3600,3600,3600,3600,108
20230605,114300,86313575,3600,3600,3600,3600,0
20230605,114200,86313575,3600,3605,3605,3600,135
20230605,114100,85827510,3605,3605,3605,3605,0
20230605,114000,85827510,3605,3605,3605,3605,9
20230605,113900,85795065,3610,3610,3610,3610,0
20230605,113800,85795065,3610,3610,3610,3610,0
20230605,113700,85795065,3610,3610,3610,3610,0
20230605,113600,85795065,3610,3610,3610,3610,0
20230605,113500,85795065,3610,3610,3610,3610,0
20230605,113400,85795065,3610,3610,3610,3610,0
20230605,113300,85795065,3610,3610,3610,3610,0
20230605,113200,85795065,3610,3610,3610,3610,60
20230605,113100,85578465,3610,3610,3610,3610,0
20230605,113000,85578465,3610,3610,3610,3610,28
20230605,112900,85477385,3610,3610,3610,3610,0
20230605,112800,85477385,3610,3610,3610,3610,0
20230605,112700,85477385,3610,3600,3610,3600,1802
20230605,112600,78976535,3590,3590,3590,3590,1
20230605,112500,78972945,3590,3590,3590,3590,0
20230605,112400,78972945,3590,3590,3590,3590,0
20230605,112300,78972945,3590,3590,3590,3590,0
20230605,112200,78972945,3590,3590,3590,3590,117
20230605,112100,78552915,3600,3600,3600,3600,0
20230605,112000,78552915,3600,3600,3600,3600,0
20230605,111900,78552915,3600,3600,3600,3600,0
20230605,111800,78552915,3600,3600,3600,3600,0
20230605,111700,78552915,3600,3600,3600,3600,0
20230605,111600,78552915,3600,3600,3600,3600,1
20230605,111500,78549315,3590,3590,3590,3590,0
20230605,111400,78549315,3590,3590,3590,3590,0
20230605,111300,78549315,3590,3590,3590,3590,50
20230605,111200,78369815,3590,3590,3590,3590,0
20230605,111100,78369815,3590,3590,3590,3590,0
20230605,111000,78369815,3590,3590,3590,3590,0
20230605,110900,78369815,3590,3590,3590,3590,0
20230605,110800,78369815,3590,3600,3600,3590,361
20230605,110700,77070545,3590,3590,3590,3590,0
20230605,110600,77070545,3590,3590,3590,3590,0
20230605,110500,77070545,3590,3605,3605,3590,4
20230605,110400,77056155,3605,3605,3605,3605,0
20230605,110300,77056155,3605,3605,3605,3605,0
20230605,110200,77056155,3605,3605,3605,3605,0
20230605,110100,77056155,3605,3605,3605,3605,0
20230605,110000,77056155,3605,3605,3605,3605,0
20230605,105900,77056155,3605,3605,3605,3605,10
20230605,105800,77020105,3600,3600,3600,3600,500
20230605,105700,75220105,3580,3580,3580,3580,0
20230605,105600,75220105,3580,3590,3590,3580,1293
20230605,105500,70590600,3580,3580,3580,3580,0
20230605,105400,70590600,3580,3580,3580,3580,0
20230605,105300,70590600,3580,3585,3585,3580,500
20230605,105200,68800450,3580,3590,3590,3580,672
20230605,105100,66391405,3585,3590,3590,3585,559
20230605,105000,64387155,3590,3590,3590,3590,165
20230605,104900,63794805,3600,3600,3600,3600,0
20230605,104800,63794805,3600,3600,3600,3600,0
20230605,104700,63794805,3600,3600,3600,3600,0
20230605,104600,63794805,3600,3600,3600,3600,0
20230605,104500,63794805,3600,3600,3600,3600,0
20230605,104400,63794805,3600,3600,3600,3600,0
20230605,104300,63794805,3600,3600,3600,3600,211
20230605,104200,63035205,3600,3600,3600,3600,0
20230605,104100,63035205,3600,3600,3600,3600,0
20230605,104000,63035205,3600,3600,3600,3600,138
20230605,103900,62538405,3600,3585,3600,3585,600
20230605,103800,60381405,3585,3595,3595,3585,404
20230605,103700,58932350,3595,3595,3595,3595,0
20230605,103600,58932350,3595,3595,3595,3595,0
20230605,103500,58932350,3595,3595,3595,3595,0
20230605,103400,58932350,3595,3595,3595,3595,0
20230605,103300,58932350,3595,3595,3595,3595,40
20230605,103200,58788550,3610,3610,3610,3610,0
20230605,103100,58788550,3610,3600,3610,3600,347
20230605,103000,57536040,3600,3600,3600,3600,0
20230605,102900,57536040,3600,3600,3600,3600,1
20230605,102800,57532440,3590,3590,3590,3590,0
20230605,102700,57532440,3590,3590,3590,3590,0
20230605,102600,57532440,3590,3590,3590,3590,0
20230605,102500,57532440,3590,3590,3590,3590,107
20230605,102400,57148310,3610,3610,3610,3610,242
20230605,102300,56274690,3610,3590,3610,3580,653
20230605,102200,53936260,3590,3590,3590,3590,0
20230605,102100,53936260,3590,3590,3590,3590,0
20230605,102000,53936260,3590,3590,3590,3590,330
20230605,101900,52751560,3590,3590,3590,3590,270
20230605,101800,51782260,3610,3605,3610,3590,230
20230605,101700,50953320,3605,3605,3605,3605,100
20230605,101600,50592820,3610,3610,3610,3610,0
20230605,101500,50592820,3610,3610,3610,3610,0
20230605,101400,50592820,3610,3610,3610,3610,5
20230605,101300,50574770,3610,3610,3610,3610,100
20230605,101200,50213770,3610,3610,3610,3610,0
20230605,101100,50213770,3610,3610,3610,3590,718
20230605,101000,47630050,3610,3605,3610,3605,62
20230605,100900,47406510,3605,3600,3605,3600,271
20230605,100800,46430905,3595,3590,3595,3590,689
20230605,100700,43956525,3590,3590,3590,3590,61
20230605,100600,43737535,3590,3590,3595,3590,265
20230605,100500,42785905,3590,3590,3590,3590,0
20230605,100400,42785905,3590,3590,3590,3590,0
20230605,100300,42785905,3590,3590,3590,3590,0
20230605,100200,42785905,3590,3585,3590,3585,388
20230605,100100,41392990,3580,3575,3580,3575,616
20230605,100000,39188125,3565,3565,3565,3565,0
20230605,095900,39188125,3565,3565,3565,3565,250
20230605,095800,38296875,3565,3565,3565,3565,0
20230605,095700,38296875,3565,3565,3565,3565,1461
20230605,095600,33088410,3560,3565,3565,3560,351
20230605,095500,31838845,3565,3565,3565,3565,21
20230605,095400,31763980,3565,3565,3565,3565,40
20230605,095300,31621380,3565,3565,3565,3565,0
20230605,095200,31621380,3565,3565,3565,3565,0
20230605,095100,31621380,3565,3565,3565,3565,0
20230605,095000,31621380,3565,3565,3565,3565,14
20230605,094900,31571470,3565,3565,3565,3565,0
20230605,094800,31571470,3565,3565,3565,3565,18
20230605,094700,31507300,3565,3565,3565,3565,667
20230605,094600,29129445,3565,3565,3565,3565,0
20230605,094500,29129445,3565,3565,3565,3565,0
20230605,094400,29129445,3565,3565,3565,3565,8
20230605,094300,29100925,3565,3565,3565,3565,2
20230605,094200,29093795,3560,3560,3560,3560,2
20230605,094100,29086675,3565,3565,3565,3565,2
20230605,094000,29079545,3565,3565,3565,3565,0
20230605,093900,29079545,3565,3565,3565,3565,0
20230605,093800,29079545,3565,3565,3565,3565,20
20230605,093700,29008245,3560,3560,3560,3560,0
20230605,093600,29008245,3560,3560,3560,3560,0
20230605,093500,29008245,3560,3560,3560,3560,30
20230605,093400,28901445,3560,3560,3560,3560,0
20230605,093300,28901445,3560,3560,3560,3560,0
20230605,093200,28901445,3560,3565,3565,3560,53
20230605,093100,28712515,3565,3565,3565,3565,0
20230605,093000,28712515,3565,3565,3565,3565,1
20230605,092900,28708950,3565,3565,3565,3565,2
20230605,092800,28701820,3565,3565,3565,3565,6
20230605,092700,28680430,3560,3555,3560,3555,892
20230605,092600,25504920,3560,3560,3560,3560,0
20230605,092500,25504920,3560,3560,3560,3560,10
20230605,092400,25469320,3560,3560,3560,3560,28
20230605,092300,25369640,3560,3565,3565,3560,146
20230605,092200,24849850,3575,3575,3575,3575,0
20230605,092100,24849850,3575,3575,3575,3575,64
20230605,092000,24621050,3580,3580,3580,3580,0
20230605,091900,24621050,3580,3575,3580,3575,80
20230605,091800,24335040,3555,3555,3555,3555,604
20230605,091700,22187820,3575,3575,3575,3575,0
20230605,091600,22187820,3575,3575,3575,3575,241
20230605,091500,21326245,3575,3565,3575,3550,1568
20230605,091400,15744680,3560,3570,3570,3560,792
20230605,091300,12922860,3555,3555,3555,3555,0
20230605,091200,12922860,3555,3570,3575,3555,1749
20230605,091100,6679490,3575,3575,3575,3575,46
20230605,091000,6515040,3580,3580,3580,3580,1
20230605,090900,6511460,3580,3580,3580,3580,0
20230605,090800,6511460,3580,3580,3580,3580,363
20230605,090700,5211920,3580,3590,3590,3580,214
20230605,090600,4445270,3590,3590,3590,3590,1
20230605,090500,4441680,3580,3580,3580,3580,0
20230605,090400,4441680,3580,3580,3580,3580,0
20230605,090300,4441680,3580,3580,3580,3580,82
20230605,090200,4148120,3600,3600,3600,3600,0
20230605,090100,4148120,3600,3580,3600,3580,11
20230605,090000,4108720,3580,3610,3610,3580,1141