KissMeData/203650/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,201900,2868754675,3330,3330,3330,3330,20061
20230605,201800,2868754675,3330,3330,3330,3330,0
20230605,201700,2868754675,3330,3330,3330,3330,0
20230605,201600,2868754675,3330,3330,3330,3330,0
20230605,201500,2868754675,3330,3330,3330,3330,0
20230605,201400,2868754675,3330,3330,3330,3330,0
20230605,201300,2868754675,3330,3330,3330,3330,0
20230605,201200,2868754675,3330,3330,3330,3330,0
20230605,201100,2868754675,3330,3330,3330,3330,0
20230605,201000,2868754675,3330,3330,3330,3330,0
20230605,200900,2868754675,3330,3330,3330,3330,0
20230605,200800,2868754675,3330,3330,3330,3330,0
20230605,200700,2868754675,3330,3330,3330,3330,0
20230605,200600,2868754675,3330,3330,3330,3330,0
20230605,200500,2868754675,3330,3330,3330,3330,0
20230605,200400,2868754675,3330,3330,3330,3330,0
20230605,200300,2868754675,3330,3330,3330,3330,0
20230605,200200,2868754675,3330,3330,3330,3330,0
20230605,200100,2868754675,3330,3330,3330,3330,0
20230605,200000,2868754675,3330,3330,3330,3330,0
20230605,195900,2868754675,3330,3330,3330,3330,0
20230605,195800,2868754675,3330,3330,3330,3330,0
20230605,195700,2868754675,3330,3330,3330,3330,0
20230605,195600,2868754675,3330,3330,3330,3330,0
20230605,195500,2868754675,3330,3330,3330,3330,0
20230605,195400,2868754675,3330,3330,3330,3330,0
20230605,195300,2868754675,3330,3330,3330,3330,0
20230605,195200,2868754675,3330,3330,3330,3330,0
20230605,195100,2868754675,3330,3330,3330,3330,0
20230605,195000,2868754675,3330,3330,3330,3330,0
20230605,194900,2868754675,3330,3330,3330,3330,20061
20230605,194800,2868754675,3330,3330,3330,3330,0
20230605,194700,2868754675,3330,3330,3330,3330,0
20230605,194600,2868754675,3330,3330,3330,3330,0
20230605,194500,2868754675,3330,3330,3330,3330,0
20230605,194400,2868754675,3330,3330,3330,3330,0
20230605,194300,2868754675,3330,3330,3330,3330,0
20230605,194200,2868754675,3330,3330,3330,3330,0
20230605,194100,2868754675,3330,3330,3330,3330,0
20230605,194000,2868754675,3330,3330,3330,3330,0
20230605,193900,2868754675,3330,3330,3330,3330,0
20230605,193800,2868754675,3330,3330,3330,3330,0
20230605,193700,2868754675,3330,3330,3330,3330,0
20230605,193600,2868754675,3330,3330,3330,3330,0
20230605,193500,2868754675,3330,3330,3330,3330,0
20230605,193400,2868754675,3330,3330,3330,3330,0
20230605,193300,2868754675,3330,3330,3330,3330,0
20230605,193200,2868754675,3330,3330,3330,3330,0
20230605,193100,2868754675,3330,3330,3330,3330,0
20230605,193000,2868754675,3330,3330,3330,3330,0
20230605,192900,2868754675,3330,3330,3330,3330,0
20230605,192800,2868754675,3330,3330,3330,3330,0
20230605,192700,2868754675,3330,3330,3330,3330,0
20230605,192600,2868754675,3330,3330,3330,3330,0
20230605,192500,2868754675,3330,3330,3330,3330,0
20230605,192400,2868754675,3330,3330,3330,3330,0
20230605,192300,2868754675,3330,3330,3330,3330,0
20230605,192200,2868754675,3330,3330,3330,3330,0
20230605,192100,2868754675,3330,3330,3330,3330,0
20230605,192000,2868754675,3330,3330,3330,3330,0
20230605,191900,2868754675,3330,3330,3330,3330,20061
20230605,191800,2868754675,3330,3330,3330,3330,0
20230605,191700,2868754675,3330,3330,3330,3330,0
20230605,191600,2868754675,3330,3330,3330,3330,0
20230605,191500,2868754675,3330,3330,3330,3330,0
20230605,191400,2868754675,3330,3330,3330,3330,0
20230605,191300,2868754675,3330,3330,3330,3330,0
20230605,191200,2868754675,3330,3330,3330,3330,0
20230605,191100,2868754675,3330,3330,3330,3330,0
20230605,191000,2868754675,3330,3330,3330,3330,0
20230605,190900,2868754675,3330,3330,3330,3330,0
20230605,190800,2868754675,3330,3330,3330,3330,0
20230605,190700,2868754675,3330,3330,3330,3330,0
20230605,190600,2868754675,3330,3330,3330,3330,0
20230605,190500,2868754675,3330,3330,3330,3330,0
20230605,190400,2868754675,3330,3330,3330,3330,0
20230605,190300,2868754675,3330,3330,3330,3330,0
20230605,190200,2868754675,3330,3330,3330,3330,0
20230605,190100,2868754675,3330,3330,3330,3330,0
20230605,190000,2868754675,3330,3330,3330,3330,0
20230605,185900,2868754675,3330,3330,3330,3330,0
20230605,185800,2868754675,3330,3330,3330,3330,0
20230605,185700,2868754675,3330,3330,3330,3330,0
20230605,185600,2868754675,3330,3330,3330,3330,0
20230605,185500,2868754675,3330,3330,3330,3330,0
20230605,185400,2868754675,3330,3330,3330,3330,0
20230605,185300,2868754675,3330,3330,3330,3330,0
20230605,185200,2868754675,3330,3330,3330,3330,0
20230605,185100,2868754675,3330,3330,3330,3330,0
20230605,185000,2868754675,3330,3330,3330,3330,0
20230605,184900,2868754675,3330,3330,3330,3330,20061
20230605,184800,2868754675,3330,3330,3330,3330,0
20230605,184700,2868754675,3330,3330,3330,3330,0
20230605,184600,2868754675,3330,3330,3330,3330,0
20230605,184500,2868754675,3330,3330,3330,3330,0
20230605,184400,2868754675,3330,3330,3330,3330,0
20230605,184300,2868754675,3330,3330,3330,3330,0
20230605,184200,2868754675,3330,3330,3330,3330,0
20230605,184100,2868754675,3330,3330,3330,3330,0
20230605,184000,2868754675,3330,3330,3330,3330,0
20230605,183900,2868754675,3330,3330,3330,3330,0
20230605,183800,2868754675,3330,3330,3330,3330,0
20230605,183700,2868754675,3330,3330,3330,3330,0
20230605,183600,2868754675,3330,3330,3330,3330,0
20230605,183500,2868754675,3330,3330,3330,3330,0
20230605,183400,2868754675,3330,3330,3330,3330,0
20230605,183300,2868754675,3330,3330,3330,3330,0
20230605,183200,2868754675,3330,3330,3330,3330,0
20230605,183100,2868754675,3330,3330,3330,3330,0
20230605,183000,2868754675,3330,3330,3330,3330,0
20230605,182900,2868754675,3330,3330,3330,3330,0
20230605,182800,2868754675,3330,3330,3330,3330,0
20230605,182700,2868754675,3330,3330,3330,3330,0
20230605,182600,2868754675,3330,3330,3330,3330,0
20230605,182500,2868754675,3330,3330,3330,3330,0
20230605,182400,2868754675,3330,3330,3330,3330,0
20230605,182300,2868754675,3330,3330,3330,3330,0
20230605,182200,2868754675,3330,3330,3330,3330,0
20230605,182100,2868754675,3330,3330,3330,3330,0
20230605,182000,2868754675,3330,3330,3330,3330,0
20230605,181900,2868754675,3330,3330,3330,3330,20061
20230605,181800,2868754675,3330,3330,3330,3330,0
20230605,181700,2868754675,3330,3330,3330,3330,0
20230605,181600,2868754675,3330,3330,3330,3330,0
20230605,181500,2868754675,3330,3330,3330,3330,0
20230605,181400,2868754675,3330,3330,3330,3330,0
20230605,181300,2868754675,3330,3330,3330,3330,0
20230605,181200,2868754675,3330,3330,3330,3330,0
20230605,181100,2868754675,3330,3330,3330,3330,0
20230605,181000,2868754675,3330,3330,3330,3330,0
20230605,180900,2868754675,3330,3330,3330,3330,0
20230605,180800,2868754675,3330,3330,3330,3330,0
20230605,180700,2868754675,3330,3330,3330,3330,0
20230605,180600,2868754675,3330,3330,3330,3330,0
20230605,180500,2868754675,3330,3330,3330,3330,0
20230605,180400,2868754675,3330,3330,3330,3330,0
20230605,180300,2868754675,3330,3330,3330,3330,0
20230605,180200,2868754675,3330,3330,3330,3330,0
20230605,180100,2868754675,3330,3330,3330,3330,0
20230605,180000,2868754675,3330,3330,3330,3330,0
20230605,175900,2868754675,3330,3330,3330,3330,0
20230605,175800,2868754675,3330,3330,3330,3330,0
20230605,175700,2868754675,3330,3330,3330,3330,0
20230605,175600,2868754675,3330,3330,3330,3330,0
20230605,175500,2868754675,3330,3330,3330,3330,0
20230605,175400,2868754675,3330,3330,3330,3330,0
20230605,175300,2868754675,3330,3330,3330,3330,0
20230605,175200,2868754675,3330,3330,3330,3330,0
20230605,175100,2868754675,3330,3330,3330,3330,0
20230605,175000,2868754675,3330,3330,3330,3330,0
20230605,174900,2868754675,3330,3330,3330,3330,20061
20230605,174800,2868754675,3330,3330,3330,3330,0
20230605,174700,2868754675,3330,3330,3330,3330,0
20230605,174600,2868754675,3330,3330,3330,3330,0
20230605,174500,2868754675,3330,3330,3330,3330,0
20230605,174400,2868754675,3330,3330,3330,3330,0
20230605,174300,2868754675,3330,3330,3330,3330,0
20230605,174200,2868754675,3330,3330,3330,3330,0
20230605,174100,2868754675,3330,3330,3330,3330,0
20230605,174000,2868754675,3330,3330,3330,3330,0
20230605,173900,2868754675,3330,3330,3330,3330,0
20230605,173800,2868754675,3330,3330,3330,3330,0
20230605,173700,2868754675,3330,3330,3330,3330,0
20230605,173600,2868754675,3330,3330,3330,3330,0
20230605,173500,2868754675,3330,3330,3330,3330,0
20230605,173400,2868754675,3330,3330,3330,3330,0
20230605,173300,2868754675,3330,3330,3330,3330,0
20230605,173200,2868754675,3330,3330,3330,3330,0
20230605,173100,2868754675,3330,3330,3330,3330,0
20230605,173000,2868754675,3330,3330,3330,3330,0
20230605,172900,2868754675,3330,3330,3330,3330,0
20230605,172800,2868754675,3330,3330,3330,3330,0
20230605,172700,2868754675,3330,3330,3330,3330,0
20230605,172600,2868754675,3330,3330,3330,3330,0
20230605,172500,2868754675,3330,3330,3330,3330,0
20230605,172400,2868754675,3330,3330,3330,3330,0
20230605,172300,2868754675,3330,3330,3330,3330,0
20230605,172200,2868754675,3330,3330,3330,3330,0
20230605,172100,2868754675,3330,3330,3330,3330,0
20230605,172000,2868754675,3330,3330,3330,3330,0
20230605,171900,2868754675,3330,3330,3330,3330,20061
20230605,171800,2868754675,3330,3330,3330,3330,0
20230605,171700,2868754675,3330,3330,3330,3330,0
20230605,171600,2868754675,3330,3330,3330,3330,0
20230605,171500,2868754675,3330,3330,3330,3330,0
20230605,171400,2868754675,3330,3330,3330,3330,0
20230605,171300,2868754675,3330,3330,3330,3330,0
20230605,171200,2868754675,3330,3330,3330,3330,0
20230605,171100,2868754675,3330,3330,3330,3330,0
20230605,171000,2868754675,3330,3330,3330,3330,0
20230605,170900,2868754675,3330,3330,3330,3330,0
20230605,170800,2868754675,3330,3330,3330,3330,0
20230605,170700,2868754675,3330,3330,3330,3330,0
20230605,170600,2868754675,3330,3330,3330,3330,0
20230605,170500,2868754675,3330,3330,3330,3330,0
20230605,170400,2868754675,3330,3330,3330,3330,0
20230605,170300,2868754675,3330,3330,3330,3330,0
20230605,170200,2868754675,3330,3330,3330,3330,0
20230605,170100,2868754675,3330,3330,3330,3330,0
20230605,170000,2868754675,3330,3330,3330,3330,0
20230605,165900,2868754675,3330,3330,3330,3330,0
20230605,165800,2868754675,3330,3330,3330,3330,0
20230605,165700,2868754675,3330,3330,3330,3330,0
20230605,165600,2868754675,3330,3330,3330,3330,0
20230605,165500,2868754675,3330,3330,3330,3330,0
20230605,165400,2868754675,3330,3330,3330,3330,0
20230605,165300,2868754675,3330,3330,3330,3330,0
20230605,165200,2868754675,3330,3330,3330,3330,0
20230605,165100,2868754675,3330,3330,3330,3330,0
20230605,165000,2868754675,3330,3330,3330,3330,0
20230605,164900,2868754675,3330,3330,3330,3330,20061
20230605,164800,2868754675,3330,3330,3330,3330,0
20230605,164700,2868754675,3330,3330,3330,3330,0
20230605,164600,2868754675,3330,3330,3330,3330,0
20230605,164500,2868754675,3330,3330,3330,3330,0
20230605,164400,2868754675,3330,3330,3330,3330,0
20230605,164300,2868754675,3330,3330,3330,3330,0
20230605,164200,2868754675,3330,3330,3330,3330,0
20230605,164100,2868754675,3330,3330,3330,3330,0
20230605,164000,2868754675,3330,3330,3330,3330,0
20230605,163900,2868754675,3330,3330,3330,3330,0
20230605,163800,2868754675,3330,3330,3330,3330,0
20230605,163700,2868754675,3330,3330,3330,3330,0
20230605,163600,2868754675,3330,3330,3330,3330,0
20230605,163500,2868754675,3330,3330,3330,3330,0
20230605,163400,2868754675,3330,3330,3330,3330,0
20230605,163300,2868754675,3330,3330,3330,3330,0
20230605,163200,2868754675,3330,3330,3330,3330,0
20230605,163100,2868754675,3330,3330,3330,3330,0
20230605,163000,2868754675,3330,3330,3330,3330,0
20230605,162900,2868754675,3330,3330,3330,3330,0
20230605,162800,2868754675,3330,3330,3330,3330,0
20230605,162700,2868754675,3330,3330,3330,3330,0
20230605,162600,2868754675,3330,3330,3330,3330,0
20230605,162500,2868754675,3330,3330,3330,3330,0
20230605,162400,2868754675,3330,3330,3330,3330,0
20230605,162300,2868754675,3330,3330,3330,3330,0
20230605,162200,2868754675,3330,3330,3330,3330,0
20230605,162100,2868754675,3330,3330,3330,3330,0
20230605,162000,2868754675,3330,3330,3330,3330,0
20230605,161900,2868754675,3330,3330,3330,3330,20061
20230605,161800,2868754675,3330,3330,3330,3330,0
20230605,161700,2868754675,3330,3330,3330,3330,0
20230605,161600,2868754675,3330,3330,3330,3330,0
20230605,161500,2868754675,3330,3330,3330,3330,0
20230605,161400,2868754675,3330,3330,3330,3330,0
20230605,161300,2868754675,3330,3330,3330,3330,0
20230605,161200,2868754675,3330,3330,3330,3330,0
20230605,161100,2868754675,3330,3330,3330,3330,0
20230605,161000,2868754675,3330,3330,3330,3330,0
20230605,160900,2868754675,3330,3330,3330,3330,0
20230605,160800,2868754675,3330,3330,3330,3330,0
20230605,160700,2868754675,3330,3330,3330,3330,0
20230605,160600,2868754675,3330,3330,3330,3330,0
20230605,160500,2868754675,3330,3330,3330,3330,0
20230605,160400,2868754675,3330,3330,3330,3330,0
20230605,160300,2868754675,3330,3330,3330,3330,0
20230605,160200,2868754675,3330,3330,3330,3330,0
20230605,160100,2868754675,3330,3330,3330,3330,0
20230605,160000,2868754675,3330,3330,3330,3330,0
20230605,155900,2868754675,3330,3330,3330,3330,0
20230605,155800,2868754675,3330,3330,3330,3330,0
20230605,155700,2868754675,3330,3330,3330,3330,0
20230605,155600,2868754675,3330,3330,3330,3330,0
20230605,155500,2868754675,3330,3330,3330,3330,0
20230605,155400,2868754675,3330,3330,3330,3330,0
20230605,155300,2868754675,3330,3330,3330,3330,0
20230605,155200,2868754675,3330,3330,3330,3330,0
20230605,155100,2868754675,3330,3330,3330,3330,0
20230605,155000,2868754675,3330,3330,3330,3330,0
20230605,154900,2868754675,3330,3330,3330,3330,20061
20230605,154800,2868754675,3330,3330,3330,3330,0
20230605,154700,2868754675,3330,3330,3330,3330,0
20230605,154600,2868754675,3330,3330,3330,3330,0
20230605,154500,2868754675,3330,3330,3330,3330,0
20230605,154400,2868754675,3330,3330,3330,3330,0
20230605,154300,2868754675,3330,3330,3330,3330,0
20230605,154200,2868754675,3330,3330,3330,3330,0
20230605,154100,2868754675,3330,3330,3330,3330,0
20230605,154000,2868754675,3330,3330,3330,3330,0
20230605,153900,2868754675,3330,3330,3330,3330,0
20230605,153800,2868754675,3330,3330,3330,3330,0
20230605,153700,2868754675,3330,3330,3330,3330,0
20230605,153600,2868754675,3330,3330,3330,3330,0
20230605,153500,2868754675,3330,3330,3330,3330,0
20230605,153400,2868754675,3330,3330,3330,3330,0
20230605,153300,2868754675,3330,3330,3330,3330,0
20230605,153200,2868754675,3330,3330,3330,3330,0
20230605,153100,2868754675,3330,3330,3330,3330,0
20230605,153000,2868754675,3330,3330,3330,3330,20061
20230605,152900,2801951545,3305,3305,3305,3305,0
20230605,152800,2801951545,3305,3305,3305,3305,0
20230605,152700,2801951545,3305,3305,3305,3305,0
20230605,152600,2801951545,3305,3305,3305,3305,0
20230605,152500,2801951545,3305,3305,3305,3305,0
20230605,152400,2801951545,3305,3305,3305,3305,0
20230605,152300,2801951545,3305,3305,3305,3305,0
20230605,152200,2801951545,3305,3305,3305,3305,0
20230605,152100,2801951545,3305,3305,3305,3305,0
20230605,152000,2801951545,3305,3305,3305,3305,0
20230605,151900,2801951545,3305,3305,3310,3300,6437
20230605,151800,2780679890,3305,3305,3305,3305,2879
20230605,151700,2771164795,3310,3315,3315,3310,632
20230605,151600,2769071365,3315,3315,3315,3310,364
20230605,151500,2767865725,3305,3305,3315,3305,1111
20230605,151400,2764192340,3300,3300,3305,3300,2522
20230605,151300,2755863990,3300,3300,3305,3295,450
20230605,151200,2754378955,3300,3305,3305,3300,125
20230605,151100,2753966290,3305,3305,3305,3305,1
20230605,151000,2753962985,3305,3300,3305,3300,1473
20230605,150900,2749102080,3305,3295,3305,3295,1639
20230605,150800,2743694675,3295,3300,3300,3295,608
20230605,150700,2741691305,3300,3290,3300,3290,8781
20230605,150600,2712795825,3290,3290,3295,3290,14
20230605,150500,2712749750,3290,3290,3290,3290,500
20230605,150400,2711104750,3295,3295,3295,3295,120
20230605,150300,2710709350,3300,3290,3300,3290,846
20230605,150200,2707923300,3290,3295,3295,3290,1074
20230605,150100,2704388340,3295,3295,3295,3295,125
20230605,150000,2703976465,3295,3285,3295,3285,3161
20230605,145900,2693561000,3295,3290,3295,3290,1020
20230605,145800,2690200200,3295,3280,3295,3280,2296
20230605,145700,2682669305,3280,3295,3295,3280,3477
20230605,145600,2671244350,3290,3290,3290,3285,1799
20230605,145500,2665325645,3285,3285,3285,3285,1500
20230605,145400,2660398145,3280,3285,3285,3280,507
20230605,145300,2658732655,3280,3285,3290,3280,4582
20230605,145200,2643693105,3280,3285,3285,3280,678
20230605,145100,2641469040,3285,3285,3285,3285,1000
20230605,145000,2638184040,3285,3285,3290,3285,1927
20230605,144900,2631848800,3285,3285,3285,3285,270
20230605,144800,2630961850,3285,3290,3290,3285,55
20230605,144700,2630780905,3290,3290,3300,3285,4823
20230605,144600,2614930285,3290,3295,3295,3290,2001
20230605,144500,2608346700,3295,3300,3300,3295,509
20230605,144400,2606669540,3300,3305,3305,3295,2666
20230605,144300,2597870240,3305,3305,3310,3305,89
20230605,144200,2597576065,3305,3305,3305,3305,45
20230605,144100,2597427340,3305,3305,3305,3305,2056
20230605,144000,2590632260,3305,3310,3310,3305,262
20230605,143900,2589765800,3310,3305,3310,3300,293
20230605,143800,2588798135,3300,3300,3300,3295,3402
20230605,143700,2577578505,3300,3305,3305,3300,510
20230605,143600,2575893005,3305,3305,3305,3305,1
20230605,143500,2575889700,3305,3300,3305,3300,31
20230605,143400,2575787250,3305,3295,3305,3295,986
20230605,143300,2572533545,3300,3295,3300,3295,629
20230605,143200,2570458000,3290,3295,3295,3290,2012
20230605,143100,2563838455,3295,3300,3300,3295,63
20230605,143000,2563630835,3295,3295,3300,3295,655
20230605,142900,2561471360,3290,3290,3290,3290,1437
20230605,142800,2556743630,3290,3290,3300,3290,2297
20230605,142700,2549186420,3290,3290,3290,3285,687
20230605,142600,2546927145,3290,3290,3290,3290,941
20230605,142500,2543831255,3285,3300,3300,3285,10872
20230605,142400,2508009655,3305,3305,3310,3305,2740
20230605,142300,2498953055,3305,3305,3305,3305,2186
20230605,142200,2491728325,3305,3310,3310,3305,1968
20230605,142100,2485223685,3310,3310,3315,3305,4270
20230605,142000,2471096765,3310,3315,3315,3310,1623
20230605,141900,2465724230,3315,3320,3320,3315,1238
20230605,141800,2461619590,3325,3325,3325,3325,32
20230605,141700,2461513190,3315,3315,3315,3315,3619
20230605,141600,2449516205,3320,3320,3320,3320,1191
20230605,141500,2445562085,3325,3325,3325,3325,628
20230605,141400,2443473985,3325,3325,3325,3325,173
20230605,141300,2442898760,3325,3325,3330,3325,954
20230605,141200,2439724045,3335,3330,3335,3330,510
20230605,141100,2438025695,3325,3335,3335,3325,1805
20230605,141000,2432018960,3335,3320,3340,3320,1697
20230605,140900,2426371370,3320,3320,3320,3315,4690
20230605,140800,2410808370,3320,3325,3325,3320,2755
20230605,140700,2401660220,3325,3330,3330,3315,17955
20230605,140600,2341959475,3330,3340,3340,3330,2582
20230605,140500,2333344045,3340,3340,3340,3335,1627
20230605,140400,2327912595,3340,3340,3340,3340,21
20230605,140300,2327842455,3340,3340,3340,3340,1300
20230605,140200,2323500455,3340,3340,3345,3340,843
20230605,140100,2320683120,3345,3345,3350,3345,5571
20230605,140000,2302048050,3350,3340,3350,3335,5365
20230605,135900,2284148070,3340,3340,3345,3340,3085
20230605,135800,2273844115,3345,3340,3345,3340,2276
20230605,135700,2266242245,3345,3340,3345,3340,5571
20230605,135600,2247620220,3345,3345,3350,3335,2648
20230605,135500,2238772670,3350,3350,3355,3345,1162
20230605,135400,2234883255,3355,3340,3355,3340,1648
20230605,135300,2229363775,3345,3330,3345,3330,4037
20230605,135200,2215902325,3330,3345,3345,3330,4299
20230605,135100,2201560480,3340,3355,3355,3340,4365
20230605,135000,2186957125,3345,3345,3360,3345,3031
20230605,134900,2176791915,3360,3350,3360,3345,5431
20230605,134800,2158615645,3360,3355,3360,3345,11632
20230605,134700,2119688750,3355,3365,3365,3355,1410
20230605,134600,2114954430,3365,3350,3365,3345,4823
20230605,134500,2098755165,3345,3345,3355,3345,2228
20230605,134400,2091293285,3340,3340,3340,3330,11462
20230605,134300,2053105185,3340,3340,3345,3340,3543
20230605,134200,2041270030,3340,3345,3345,3340,1383
20230605,134100,2036645310,3340,3340,3345,3340,2982
20230605,134000,2026676455,3345,3345,3345,3335,3653
20230605,133900,2014475795,3340,3340,3340,3335,5463
20230605,133800,1996245810,3340,3350,3350,3340,3413
20230605,133700,1984834690,3345,3355,3355,3345,7955
20230605,133600,1958192395,3360,3340,3365,3340,11194
20230605,133500,1920734105,3340,3340,3345,3330,8442
20230605,133400,1892573990,3335,3355,3355,3335,5750
20230605,133300,1873333635,3360,3360,3360,3350,4189
20230605,133200,1859276985,3360,3360,3365,3355,12304
20230605,133100,1817916890,3360,3360,3365,3355,5928
20230605,133000,1798000140,3360,3360,3365,3360,8037
20230605,132900,1770989455,3360,3350,3370,3350,20072
20230605,132800,1703522925,3350,3360,3365,3350,2893
20230605,132700,1693819080,3360,3335,3360,3335,10730
20230605,132600,1657855785,3340,3345,3345,3340,5873
20230605,132500,1638224495,3340,3350,3350,3330,8808
20230605,132400,1608800700,3355,3360,3360,3355,2820
20230605,132300,1599339070,3360,3365,3365,3345,16072
20230605,132200,1545441185,3360,3355,3370,3350,41033
20230605,132100,1407522630,3355,3355,3360,3345,15925
20230605,132000,1354119035,3350,3355,3355,3340,10788
20230605,131900,1317986640,3360,3340,3360,3340,12796
20230605,131800,1275113225,3350,3345,3350,3330,18792
20230605,131700,1212260545,3350,3340,3350,3340,15124
20230605,131600,1161706000,3340,3330,3340,3325,11779
20230605,131500,1122398705,3330,3330,3335,3330,18463
20230605,131400,1060885020,3330,3325,3330,3315,4038
20230605,131300,1047484985,3325,3330,3330,3320,4753
20230605,131200,1031686750,3330,3325,3330,3320,2064
20230605,131100,1024824185,3325,3330,3330,3325,42
20230605,131000,1024684335,3330,3330,3335,3325,2667
20230605,130900,1015802790,3330,3320,3335,3315,5052
20230605,130800,999021415,3320,3315,3320,3310,551
20230605,130700,997194955,3320,3320,3320,3310,1359
20230605,130600,992689390,3315,3320,3325,3315,9880
20230605,130500,959919800,3325,3330,3330,3320,1558
20230605,130400,954743865,3320,3330,3340,3320,13289
20230605,130300,910470330,3330,3330,3330,3330,925
20230605,130200,907390080,3330,3320,3330,3320,10538
20230605,130100,872349155,3320,3320,3325,3320,1285
20230605,130000,868082840,3325,3325,3325,3320,4875
20230605,125900,851892215,3325,3325,3325,3315,2254
20230605,125800,844407330,3325,3320,3325,3315,4238
20230605,125700,830337960,3320,3320,3320,3315,3149
20230605,125600,819891075,3315,3315,3320,3315,5254
20230605,125500,802474055,3315,3315,3320,3315,343
20230605,125400,801336945,3315,3315,3315,3315,1434
20230605,125300,796583235,3315,3315,3320,3315,2659
20230605,125200,787768590,3315,3315,3315,3315,73
20230605,125100,787526595,3315,3310,3320,3310,2136
20230605,125000,780446005,3310,3320,3320,3310,2674
20230605,124900,771571825,3325,3320,3325,3315,4806
20230605,124800,755616670,3315,3310,3325,3310,5260
20230605,124700,738161475,3310,3315,3320,3310,3133
20230605,124600,727776500,3315,3315,3320,3305,6932
20230605,124500,704811770,3315,3315,3315,3315,2474
20230605,124400,696610460,3315,3305,3315,3305,2727
20230605,124300,687578470,3305,3310,3310,3305,964
20230605,124200,684392180,3310,3310,3310,3305,874
20230605,124100,681503350,3310,3320,3325,3310,10490
20230605,124000,646710175,3320,3295,3320,3295,28703
20230605,123900,551758885,3295,3300,3300,3295,1820
20230605,123800,545755565,3295,3295,3300,3295,2797
20230605,123700,536539440,3295,3295,3295,3295,415
20230605,123600,535172015,3295,3290,3295,3290,5713
20230605,123500,516350185,3290,3290,3290,3290,610
20230605,123400,514343285,3290,3290,3290,3290,520
20230605,123300,512632485,3290,3290,3295,3290,802
20230605,123200,509993895,3295,3295,3295,3290,719
20230605,123100,507628290,3290,3290,3290,3290,4880
20230605,123000,491573090,3290,3290,3290,3290,6216
20230605,122900,471122450,3285,3285,3285,3285,2915
20230605,122800,461546675,3285,3285,3285,3285,2
20230605,122700,461540105,3280,3280,3280,3280,0
20230605,122600,461540105,3280,3280,3280,3280,9
20230605,122500,461510585,3285,3285,3285,3285,5
20230605,122400,461494160,3285,3285,3285,3285,1
20230605,122300,461490875,3285,3280,3285,3280,90
20230605,122200,461195665,3285,3285,3285,3285,291
20230605,122100,460239730,3280,3280,3285,3280,1908
20230605,122000,453981475,3280,3280,3280,3280,1514
20230605,121900,449015555,3280,3275,3280,3275,542
20230605,121800,447237880,3280,3275,3280,3275,34
20230605,121700,447126520,3275,3275,3280,3275,170
20230605,121600,446569765,3280,3280,3280,3280,5
20230605,121500,446553365,3280,3275,3280,3275,4
20230605,121400,446540260,3280,3275,3280,3275,9
20230605,121300,446510780,3280,3280,3280,3280,3
20230605,121200,446500940,3275,3275,3275,3275,0
20230605,121100,446500940,3275,3275,3275,3275,1400
20230605,121000,441915940,3275,3280,3280,3275,71
20230605,120900,441683405,3275,3280,3280,3275,14
20230605,120800,441637525,3280,3275,3280,3275,44
20230605,120700,441493355,3280,3280,3280,3280,0
20230605,120600,441493355,3280,3280,3280,3280,1
20230605,120500,441490075,3275,3275,3275,3275,0
20230605,120400,441490075,3275,3275,3275,3275,30
20230605,120300,441391825,3275,3275,3275,3275,0
20230605,120200,441391825,3275,3270,3275,3270,478
20230605,120100,439827875,3275,3280,3280,3275,2566
20230605,120000,431419220,3275,3280,3280,3275,3
20230605,115900,431409385,3275,3275,3275,3275,0
20230605,115800,431409385,3275,3275,3275,3275,0
20230605,115700,431409385,3275,3275,3275,3275,40
20230605,115600,431278385,3275,3275,3275,3275,1442
20230605,115500,426555835,3280,3275,3280,3275,505
20230605,115400,424899455,3280,3280,3280,3280,400
20230605,115300,423587455,3275,3275,3275,3275,1757
20230605,115200,417833280,3270,3270,3270,3270,15
20230605,115100,417784230,3275,3275,3275,3275,2
20230605,115000,417777680,3275,3275,3275,3275,624
20230605,114900,415734080,3280,3280,3280,3280,0
20230605,114800,415734080,3280,3280,3280,3280,0
20230605,114700,415734080,3280,3275,3285,3275,14171
20230605,114600,369272605,3270,3270,3270,3270,2335
20230605,114500,361637155,3270,3270,3270,3270,169
20230605,114400,361084525,3270,3270,3270,3265,2318
20230605,114300,353504705,3270,3265,3270,3265,3700
20230605,114200,341408705,3265,3265,3270,3265,451
20230605,114100,339936065,3265,3265,3270,3265,510
20230605,114000,338270890,3270,3270,3270,3270,3154
20230605,113900,327957310,3270,3265,3270,3265,126
20230605,113800,327545330,3265,3265,3265,3265,0
20230605,113700,327545330,3265,3265,3265,3260,101
20230605,113600,327216060,3260,3260,3260,3260,0
20230605,113500,327216060,3260,3260,3260,3260,0
20230605,113400,327216060,3260,3260,3260,3260,201
20230605,113300,326560800,3260,3260,3260,3260,0
20230605,113200,326560800,3260,3260,3260,3260,10
20230605,113100,326528200,3270,3270,3270,3270,0
20230605,113000,326528200,3270,3270,3270,3270,120
20230605,112900,326135800,3265,3265,3265,3265,283
20230605,112800,325211805,3260,3260,3260,3260,8
20230605,112700,325185725,3265,3265,3265,3265,0
20230605,112600,325185725,3265,3265,3265,3265,0
20230605,112500,325185725,3265,3265,3265,3265,225
20230605,112400,324451100,3270,3270,3270,3270,0
20230605,112300,324451100,3270,3270,3270,3270,0
20230605,112200,324451100,3270,3270,3270,3270,0
20230605,112100,324451100,3270,3270,3270,3270,0
20230605,112000,324451100,3270,3270,3270,3270,19
20230605,111900,324388970,3265,3265,3265,3265,358
20230605,111800,323220100,3265,3265,3265,3265,2300
20230605,111700,315710600,3265,3265,3265,3265,0
20230605,111600,315710600,3265,3270,3270,3265,1249
20230605,111500,311629785,3270,3270,3270,3270,395
20230605,111400,310338135,3265,3270,3270,3265,830
20230605,111300,307627630,3265,3270,3270,3265,833
20230605,111200,304906220,3265,3265,3265,3265,8
20230605,111100,304880100,3265,3265,3265,3265,48
20230605,111000,304723380,3270,3270,3270,3270,257
20230605,110900,303882990,3270,3270,3270,3270,0
20230605,110800,303882990,3270,3270,3270,3270,110
20230605,110700,303523290,3265,3265,3265,3265,0
20230605,110600,303523290,3265,3265,3265,3265,596
20230605,110500,301577350,3265,3265,3265,3265,0
20230605,110400,301577350,3265,3270,3270,3265,1917
20230605,110300,295318340,3265,3265,3265,3265,0
20230605,110200,295318340,3265,3265,3265,3265,0
20230605,110100,295318340,3265,3265,3265,3265,10
20230605,110000,295285690,3265,3270,3270,3265,353
20230605,105900,294133135,3270,3270,3270,3270,12
20230605,105800,294093895,3265,3265,3265,3265,0
20230605,105700,294093895,3265,3265,3265,3265,0
20230605,105600,294093895,3265,3265,3265,3265,0
20230605,105500,294093895,3265,3265,3265,3265,64
20230605,105400,293884935,3265,3265,3265,3265,0
20230605,105300,293884935,3265,3265,3265,3265,320
20230605,105200,292840135,3270,3270,3270,3270,350
20230605,105100,291695635,3265,3265,3265,3265,34
20230605,105000,291584625,3275,3270,3275,3270,499
20230605,104900,289951780,3265,3270,3270,3265,1650
20230605,104800,284564380,3275,3275,3275,3275,114
20230605,104700,284191030,3275,3275,3275,3275,100
20230605,104600,283863530,3275,3275,3275,3275,1
20230605,104500,283860255,3275,3270,3275,3270,534
20230605,104400,282111505,3260,3270,3270,3260,1500
20230605,104300,277214995,3275,3275,3275,3275,387
20230605,104200,275947570,3270,3270,3270,3270,109
20230605,104100,275591140,3270,3270,3270,3270,260
20230605,104000,274740940,3275,3270,3275,3270,503
20230605,103900,273096115,3270,3270,3270,3270,100
20230605,103800,272769115,3270,3270,3270,3270,436
20230605,103700,271343395,3270,3270,3270,3270,0
20230605,103600,271343395,3270,3270,3270,3270,840
20230605,103500,268596595,3270,3270,3270,3270,71
20230605,103400,268364425,3270,3270,3280,3270,84
20230605,103300,268089725,3280,3270,3280,3270,32
20230605,103200,267984970,3270,3275,3280,3270,46
20230605,103100,267834215,3280,3270,3280,3270,17
20230605,103000,267778615,3270,3270,3270,3270,310
20230605,102900,266764915,3270,3270,3270,3270,0
20230605,102800,266764915,3270,3270,3270,3270,0
20230605,102700,266764915,3270,3275,3275,3270,2516
20230605,102600,258536095,3280,3280,3280,3280,0
20230605,102500,258536095,3280,3280,3280,3280,0
20230605,102400,258536095,3280,3280,3280,3280,0
20230605,102300,258536095,3280,3280,3280,3280,200
20230605,102200,257880095,3280,3280,3280,3280,1
20230605,102100,257876815,3280,3280,3280,3280,2
20230605,102000,257870255,3280,3280,3280,3280,621
20230605,101900,255833375,3280,3280,3280,3280,543
20230605,101800,254052335,3280,3275,3280,3275,3179
20230605,101700,243626965,3275,3275,3275,3275,0
20230605,101600,243626965,3275,3275,3275,3275,259
20230605,101500,242778740,3270,3270,3270,3270,596
20230605,101400,240829820,3270,3270,3270,3270,0
20230605,101300,240829820,3270,3265,3270,3265,6532
20230605,101200,219473540,3265,3255,3265,3255,2110
20230605,101100,212596870,3260,3260,3260,3260,1
20230605,101000,212593610,3255,3255,3255,3255,700
20230605,100900,210315110,3255,3255,3255,3255,175
20230605,100800,209745485,3255,3255,3255,3255,9
20230605,100700,209716190,3255,3255,3260,3255,732
20230605,100600,207333450,3255,3255,3260,3255,1034
20230605,100500,203967705,3260,3260,3260,3260,0
20230605,100400,203967705,3260,3255,3260,3255,121
20230605,100300,203573325,3255,3260,3260,3255,934
20230605,100200,200528505,3260,3260,3260,3260,997
20230605,100100,197278285,3260,3260,3260,3260,1016
20230605,100000,193966125,3270,3270,3270,3270,5
20230605,095900,193949775,3260,3260,3260,3260,49
20230605,095800,193790035,3260,3265,3265,3260,1000
20230605,095700,190527510,3265,3270,3270,3265,102
20230605,095600,190194470,3265,3265,3265,3265,389
20230605,095500,188924385,3265,3265,3265,3265,107
20230605,095400,188575030,3265,3260,3265,3260,501
20230605,095300,186941765,3260,3260,3260,3260,16
20230605,095200,186889605,3260,3260,3260,3260,1498
20230605,095100,182006125,3260,3260,3260,3260,0
20230605,095000,182006125,3260,3260,3260,3260,10
20230605,094900,181973525,3265,3265,3265,3265,100
20230605,094800,181647025,3265,3265,3265,3265,74
20230605,094700,181405415,3265,3265,3265,3265,26
20230605,094600,181320525,3265,3265,3265,3265,275
20230605,094500,180422650,3265,3265,3265,3265,9
20230605,094400,180393265,3270,3270,3270,3270,1
20230605,094300,180389995,3265,3265,3265,3265,150
20230605,094200,179900245,3275,3275,3275,3275,1
20230605,094100,179896970,3275,3270,3275,3260,1504
20230605,094000,174986410,3275,3275,3275,3275,1
20230605,093900,174983135,3280,3255,3280,3255,6541
20230605,093800,153615290,3260,3260,3260,3260,3
20230605,093700,153605510,3260,3260,3260,3260,23
20230605,093600,153530530,3260,3255,3260,3255,1624
20230605,093500,148244405,3255,3255,3255,3250,3950
20230605,093400,135389960,3255,3260,3260,3255,2348
20230605,093300,127739870,3265,3265,3265,3265,32
20230605,093200,127635390,3260,3265,3265,3260,42
20230605,093100,127498465,3265,3260,3265,3260,196
20230605,093000,126859500,3260,3260,3260,3260,405
20230605,092900,125539200,3260,3260,3260,3260,630
20230605,092800,123485400,3260,3260,3260,3260,650
20230605,092700,121366400,3255,3255,3260,3255,1210
20230605,092600,117427840,3255,3255,3255,3250,549
20230605,092500,115641575,3255,3255,3255,3255,35
20230605,092400,115527650,3255,3265,3265,3255,6445
20230605,092300,94523550,3270,3265,3270,3265,18
20230605,092200,94464770,3270,3265,3270,3265,3001
20230605,092100,84666500,3265,3270,3270,3265,107
20230605,092000,84317140,3265,3265,3265,3265,16
20230605,091900,84264900,3270,3270,3270,3270,1000
20230605,091800,80994900,3270,3270,3270,3270,1151
20230605,091700,77231130,3270,3270,3270,3270,1264
20230605,091600,73097850,3270,3270,3270,3270,101
20230605,091500,72767580,3270,3270,3275,3270,3277
20230605,091400,62051290,3270,3280,3280,3270,505
20230605,091300,60394940,3280,3280,3280,3280,3
20230605,091200,60385100,3280,3280,3280,3270,527
20230605,091100,58657270,3270,3270,3280,3270,764
20230605,091000,56158980,3270,3280,3280,3270,183
20230605,090900,55558970,3270,3270,3270,3270,7
20230605,090800,55536080,3280,3275,3280,3270,3651
20230605,090700,43584165,3275,3280,3280,3275,53
20230605,090600,43410335,3280,3285,3285,3280,577
20230605,090500,41516770,3285,3280,3285,3280,761
20230605,090400,39020685,3285,3275,3285,3275,798
20230605,090300,36407205,3285,3275,3285,3275,49
20230605,090200,36246440,3290,3280,3290,3275,6346
20230605,090100,15436540,3280,3270,3280,3270,51
20230605,090000,15269760,3285,3285,3285,3270,4657