KissMeData/330590/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194500,849718955,3975,3975,3975,3975,8321
20230605,194400,849718955,3975,3975,3975,3975,0
20230605,194300,849718955,3975,3975,3975,3975,0
20230605,194200,849718955,3975,3975,3975,3975,0
20230605,194100,849718955,3975,3975,3975,3975,0
20230605,194000,849718955,3975,3975,3975,3975,0
20230605,193900,849718955,3975,3975,3975,3975,0
20230605,193800,849718955,3975,3975,3975,3975,0
20230605,193700,849718955,3975,3975,3975,3975,0
20230605,193600,849718955,3975,3975,3975,3975,0
20230605,193500,849718955,3975,3975,3975,3975,0
20230605,193400,849718955,3975,3975,3975,3975,0
20230605,193300,849718955,3975,3975,3975,3975,0
20230605,193200,849718955,3975,3975,3975,3975,0
20230605,193100,849718955,3975,3975,3975,3975,0
20230605,193000,849718955,3975,3975,3975,3975,0
20230605,192900,849718955,3975,3975,3975,3975,0
20230605,192800,849718955,3975,3975,3975,3975,0
20230605,192700,849718955,3975,3975,3975,3975,0
20230605,192600,849718955,3975,3975,3975,3975,0
20230605,192500,849718955,3975,3975,3975,3975,0
20230605,192400,849718955,3975,3975,3975,3975,0
20230605,192300,849718955,3975,3975,3975,3975,0
20230605,192200,849718955,3975,3975,3975,3975,0
20230605,192100,849718955,3975,3975,3975,3975,0
20230605,192000,849718955,3975,3975,3975,3975,0
20230605,191900,849718955,3975,3975,3975,3975,0
20230605,191800,849718955,3975,3975,3975,3975,0
20230605,191700,849718955,3975,3975,3975,3975,0
20230605,191600,849718955,3975,3975,3975,3975,0
20230605,191500,849718955,3975,3975,3975,3975,8321
20230605,191400,849718955,3975,3975,3975,3975,0
20230605,191300,849718955,3975,3975,3975,3975,0
20230605,191200,849718955,3975,3975,3975,3975,0
20230605,191100,849718955,3975,3975,3975,3975,0
20230605,191000,849718955,3975,3975,3975,3975,0
20230605,190900,849718955,3975,3975,3975,3975,0
20230605,190800,849718955,3975,3975,3975,3975,0
20230605,190700,849718955,3975,3975,3975,3975,0
20230605,190600,849718955,3975,3975,3975,3975,0
20230605,190500,849718955,3975,3975,3975,3975,0
20230605,190400,849718955,3975,3975,3975,3975,0
20230605,190300,849718955,3975,3975,3975,3975,0
20230605,190200,849718955,3975,3975,3975,3975,0
20230605,190100,849718955,3975,3975,3975,3975,0
20230605,190000,849718955,3975,3975,3975,3975,0
20230605,185900,849718955,3975,3975,3975,3975,0
20230605,185800,849718955,3975,3975,3975,3975,0
20230605,185700,849718955,3975,3975,3975,3975,0
20230605,185600,849718955,3975,3975,3975,3975,0
20230605,185500,849718955,3975,3975,3975,3975,0
20230605,185400,849718955,3975,3975,3975,3975,0
20230605,185300,849718955,3975,3975,3975,3975,0
20230605,185200,849718955,3975,3975,3975,3975,0
20230605,185100,849718955,3975,3975,3975,3975,0
20230605,185000,849718955,3975,3975,3975,3975,0
20230605,184900,849718955,3975,3975,3975,3975,0
20230605,184800,849718955,3975,3975,3975,3975,0
20230605,184700,849718955,3975,3975,3975,3975,0
20230605,184600,849718955,3975,3975,3975,3975,0
20230605,184500,849718955,3975,3975,3975,3975,8321
20230605,184400,849718955,3975,3975,3975,3975,0
20230605,184300,849718955,3975,3975,3975,3975,0
20230605,184200,849718955,3975,3975,3975,3975,0
20230605,184100,849718955,3975,3975,3975,3975,0
20230605,184000,849718955,3975,3975,3975,3975,0
20230605,183900,849718955,3975,3975,3975,3975,0
20230605,183800,849718955,3975,3975,3975,3975,0
20230605,183700,849718955,3975,3975,3975,3975,0
20230605,183600,849718955,3975,3975,3975,3975,0
20230605,183500,849718955,3975,3975,3975,3975,0
20230605,183400,849718955,3975,3975,3975,3975,0
20230605,183300,849718955,3975,3975,3975,3975,0
20230605,183200,849718955,3975,3975,3975,3975,0
20230605,183100,849718955,3975,3975,3975,3975,0
20230605,183000,849718955,3975,3975,3975,3975,0
20230605,182900,849718955,3975,3975,3975,3975,0
20230605,182800,849718955,3975,3975,3975,3975,0
20230605,182700,849718955,3975,3975,3975,3975,0
20230605,182600,849718955,3975,3975,3975,3975,0
20230605,182500,849718955,3975,3975,3975,3975,0
20230605,182400,849718955,3975,3975,3975,3975,0
20230605,182300,849718955,3975,3975,3975,3975,0
20230605,182200,849718955,3975,3975,3975,3975,0
20230605,182100,849718955,3975,3975,3975,3975,0
20230605,182000,849718955,3975,3975,3975,3975,0
20230605,181900,849718955,3975,3975,3975,3975,0
20230605,181800,849718955,3975,3975,3975,3975,0
20230605,181700,849718955,3975,3975,3975,3975,0
20230605,181600,849718955,3975,3975,3975,3975,0
20230605,181500,849718955,3975,3975,3975,3975,8321
20230605,181400,849718955,3975,3975,3975,3975,0
20230605,181300,849718955,3975,3975,3975,3975,0
20230605,181200,849718955,3975,3975,3975,3975,0
20230605,181100,849718955,3975,3975,3975,3975,0
20230605,181000,849718955,3975,3975,3975,3975,0
20230605,180900,849718955,3975,3975,3975,3975,0
20230605,180800,849718955,3975,3975,3975,3975,0
20230605,180700,849718955,3975,3975,3975,3975,0
20230605,180600,849718955,3975,3975,3975,3975,0
20230605,180500,849718955,3975,3975,3975,3975,0
20230605,180400,849718955,3975,3975,3975,3975,0
20230605,180300,849718955,3975,3975,3975,3975,0
20230605,180200,849718955,3975,3975,3975,3975,0
20230605,180100,849718955,3975,3975,3975,3975,0
20230605,180000,849718955,3975,3975,3975,3975,0
20230605,175900,849718955,3975,3975,3975,3975,0
20230605,175800,849718955,3975,3975,3975,3975,0
20230605,175700,849718955,3975,3975,3975,3975,0
20230605,175600,849718955,3975,3975,3975,3975,0
20230605,175500,849718955,3975,3975,3975,3975,0
20230605,175400,849718955,3975,3975,3975,3975,0
20230605,175300,849718955,3975,3975,3975,3975,0
20230605,175200,849718955,3975,3975,3975,3975,0
20230605,175100,849718955,3975,3975,3975,3975,0
20230605,175000,849718955,3975,3975,3975,3975,0
20230605,174900,849718955,3975,3975,3975,3975,0
20230605,174800,849718955,3975,3975,3975,3975,0
20230605,174700,849718955,3975,3975,3975,3975,0
20230605,174600,849718955,3975,3975,3975,3975,0
20230605,174500,849718955,3975,3975,3975,3975,8321
20230605,174400,849718955,3975,3975,3975,3975,0
20230605,174300,849718955,3975,3975,3975,3975,0
20230605,174200,849718955,3975,3975,3975,3975,0
20230605,174100,849718955,3975,3975,3975,3975,0
20230605,174000,849718955,3975,3975,3975,3975,0
20230605,173900,849718955,3975,3975,3975,3975,0
20230605,173800,849718955,3975,3975,3975,3975,0
20230605,173700,849718955,3975,3975,3975,3975,0
20230605,173600,849718955,3975,3975,3975,3975,0
20230605,173500,849718955,3975,3975,3975,3975,0
20230605,173400,849718955,3975,3975,3975,3975,0
20230605,173300,849718955,3975,3975,3975,3975,0
20230605,173200,849718955,3975,3975,3975,3975,0
20230605,173100,849718955,3975,3975,3975,3975,0
20230605,173000,849718955,3975,3975,3975,3975,0
20230605,172900,849718955,3975,3975,3975,3975,0
20230605,172800,849718955,3975,3975,3975,3975,0
20230605,172700,849718955,3975,3975,3975,3975,0
20230605,172600,849718955,3975,3975,3975,3975,0
20230605,172500,849718955,3975,3975,3975,3975,0
20230605,172400,849718955,3975,3975,3975,3975,0
20230605,172300,849718955,3975,3975,3975,3975,0
20230605,172200,849718955,3975,3975,3975,3975,0
20230605,172100,849718955,3975,3975,3975,3975,0
20230605,172000,849718955,3975,3975,3975,3975,0
20230605,171900,849718955,3975,3975,3975,3975,0
20230605,171800,849718955,3975,3975,3975,3975,0
20230605,171700,849718955,3975,3975,3975,3975,0
20230605,171600,849718955,3975,3975,3975,3975,0
20230605,171500,849718955,3975,3975,3975,3975,8321
20230605,171400,849718955,3975,3975,3975,3975,0
20230605,171300,849718955,3975,3975,3975,3975,0
20230605,171200,849718955,3975,3975,3975,3975,0
20230605,171100,849718955,3975,3975,3975,3975,0
20230605,171000,849718955,3975,3975,3975,3975,0
20230605,170900,849718955,3975,3975,3975,3975,0
20230605,170800,849718955,3975,3975,3975,3975,0
20230605,170700,849718955,3975,3975,3975,3975,0
20230605,170600,849718955,3975,3975,3975,3975,0
20230605,170500,849718955,3975,3975,3975,3975,0
20230605,170400,849718955,3975,3975,3975,3975,0
20230605,170300,849718955,3975,3975,3975,3975,0
20230605,170200,849718955,3975,3975,3975,3975,0
20230605,170100,849718955,3975,3975,3975,3975,0
20230605,170000,849718955,3975,3975,3975,3975,0
20230605,165900,849718955,3975,3975,3975,3975,0
20230605,165800,849718955,3975,3975,3975,3975,0
20230605,165700,849718955,3975,3975,3975,3975,0
20230605,165600,849718955,3975,3975,3975,3975,0
20230605,165500,849718955,3975,3975,3975,3975,0
20230605,165400,849718955,3975,3975,3975,3975,0
20230605,165300,849718955,3975,3975,3975,3975,0
20230605,165200,849718955,3975,3975,3975,3975,0
20230605,165100,849718955,3975,3975,3975,3975,0
20230605,165000,849718955,3975,3975,3975,3975,0
20230605,164900,849718955,3975,3975,3975,3975,0
20230605,164800,849718955,3975,3975,3975,3975,0
20230605,164700,849718955,3975,3975,3975,3975,0
20230605,164600,849718955,3975,3975,3975,3975,0
20230605,164500,849718955,3975,3975,3975,3975,8321
20230605,164400,849718955,3975,3975,3975,3975,0
20230605,164300,849718955,3975,3975,3975,3975,0
20230605,164200,849718955,3975,3975,3975,3975,0
20230605,164100,849718955,3975,3975,3975,3975,0
20230605,164000,849718955,3975,3975,3975,3975,0
20230605,163900,849718955,3975,3975,3975,3975,0
20230605,163800,849718955,3975,3975,3975,3975,0
20230605,163700,849718955,3975,3975,3975,3975,0
20230605,163600,849718955,3975,3975,3975,3975,0
20230605,163500,849718955,3975,3975,3975,3975,0
20230605,163400,849718955,3975,3975,3975,3975,0
20230605,163300,849718955,3975,3975,3975,3975,0
20230605,163200,849718955,3975,3975,3975,3975,0
20230605,163100,849718955,3975,3975,3975,3975,0
20230605,163000,849718955,3975,3975,3975,3975,0
20230605,162900,849718955,3975,3975,3975,3975,0
20230605,162800,849718955,3975,3975,3975,3975,0
20230605,162700,849718955,3975,3975,3975,3975,0
20230605,162600,849718955,3975,3975,3975,3975,0
20230605,162500,849718955,3975,3975,3975,3975,0
20230605,162400,849718955,3975,3975,3975,3975,0
20230605,162300,849718955,3975,3975,3975,3975,0
20230605,162200,849718955,3975,3975,3975,3975,0
20230605,162100,849718955,3975,3975,3975,3975,0
20230605,162000,849718955,3975,3975,3975,3975,0
20230605,161900,849718955,3975,3975,3975,3975,0
20230605,161800,849718955,3975,3975,3975,3975,0
20230605,161700,849718955,3975,3975,3975,3975,0
20230605,161600,849718955,3975,3975,3975,3975,0
20230605,161500,849718955,3975,3975,3975,3975,8321
20230605,161400,849718955,3975,3975,3975,3975,0
20230605,161300,849718955,3975,3975,3975,3975,0
20230605,161200,849718955,3975,3975,3975,3975,0
20230605,161100,849718955,3975,3975,3975,3975,0
20230605,161000,849718955,3975,3975,3975,3975,0
20230605,160900,849718955,3975,3975,3975,3975,0
20230605,160800,849718955,3975,3975,3975,3975,0
20230605,160700,849718955,3975,3975,3975,3975,0
20230605,160600,849718955,3975,3975,3975,3975,0
20230605,160500,849718955,3975,3975,3975,3975,0
20230605,160400,849718955,3975,3975,3975,3975,0
20230605,160300,849718955,3975,3975,3975,3975,0
20230605,160200,849718955,3975,3975,3975,3975,0
20230605,160100,849718955,3975,3975,3975,3975,0
20230605,160000,849718955,3975,3975,3975,3975,0
20230605,155900,849718955,3975,3975,3975,3975,0
20230605,155800,849718955,3975,3975,3975,3975,0
20230605,155700,849718955,3975,3975,3975,3975,0
20230605,155600,849718955,3975,3975,3975,3975,0
20230605,155500,849718955,3975,3975,3975,3975,0
20230605,155400,849718955,3975,3975,3975,3975,0
20230605,155300,849718955,3975,3975,3975,3975,0
20230605,155200,849718955,3975,3975,3975,3975,0
20230605,155100,849718955,3975,3975,3975,3975,0
20230605,155000,849718955,3975,3975,3975,3975,0
20230605,154900,849718955,3975,3975,3975,3975,0
20230605,154800,849718955,3975,3975,3975,3975,0
20230605,154700,849718955,3975,3975,3975,3975,0
20230605,154600,849718955,3975,3975,3975,3975,0
20230605,154500,849718955,3975,3975,3975,3975,8321
20230605,154400,849718955,3975,3975,3975,3975,0
20230605,154300,849718955,3975,3975,3975,3975,0
20230605,154200,849718955,3975,3975,3975,3975,0
20230605,154100,849718955,3975,3975,3975,3975,0
20230605,154000,849718955,3975,3975,3975,3975,0
20230605,153900,849718955,3975,3975,3975,3975,0
20230605,153800,849718955,3975,3975,3975,3975,0
20230605,153700,849718955,3975,3975,3975,3975,0
20230605,153600,849718955,3975,3975,3975,3975,0
20230605,153500,849718955,3975,3975,3975,3975,0
20230605,153400,849718955,3975,3975,3975,3975,0
20230605,153300,849718955,3975,3975,3975,3975,0
20230605,153200,849718955,3975,3975,3975,3975,0
20230605,153100,849718955,3975,3975,3975,3975,0
20230605,153000,849718955,3975,3975,3975,3975,8321
20230605,152900,816642980,3975,3975,3975,3975,0
20230605,152800,816642980,3975,3975,3975,3975,0
20230605,152700,816642980,3975,3975,3975,3975,0
20230605,152600,816642980,3975,3975,3975,3975,0
20230605,152500,816642980,3975,3975,3975,3975,0
20230605,152400,816642980,3975,3975,3975,3975,0
20230605,152300,816642980,3975,3975,3975,3975,0
20230605,152200,816642980,3975,3975,3975,3975,0
20230605,152100,816642980,3975,3975,3975,3975,0
20230605,152000,816642980,3975,3975,3975,3975,0
20230605,151900,816642980,3975,3975,3975,3970,423
20230605,151800,814963280,3970,3975,3975,3970,17
20230605,151700,814895780,3975,3975,3975,3970,849
20230605,151600,811523335,3975,3970,3975,3970,1312
20230605,151500,806308470,3970,3970,3975,3970,551
20230605,151400,804118810,3970,3970,3975,3965,801
20230605,151300,800938385,3970,3965,3970,3965,4382
20230605,151200,783542165,3965,3970,3970,3965,389
20230605,151100,781998780,3965,3965,3970,3965,542
20230605,151000,779847220,3965,3965,3970,3965,377
20230605,150900,778351915,3965,3965,3970,3965,318
20230605,150800,777089550,3965,3965,3970,3965,262
20230605,150700,776050220,3965,3965,3970,3965,379
20230605,150600,774546985,3965,3965,3970,3965,336
20230605,150500,773213975,3965,3965,3970,3960,1794
20230605,150400,766101515,3965,3965,3970,3960,2237
20230605,150300,757230745,3965,3960,3965,3960,1475
20230605,150200,751387465,3965,3965,3965,3960,496
20230605,150100,749420880,3960,3965,3965,3960,158
20230605,150000,748794700,3960,3960,3965,3960,149
20230605,145900,748204010,3960,3960,3965,3960,166
20230605,145800,747546150,3960,3960,3965,3960,204
20230605,145700,746737555,3965,3960,3965,3960,216
20230605,145600,745881195,3960,3960,3965,3960,275
20230605,145500,744791545,3965,3965,3965,3960,75
20230605,145400,744494210,3960,3960,3965,3960,136
20230605,145300,743955150,3960,3960,3965,3960,221
20230605,145200,743079160,3960,3960,3965,3960,120
20230605,145100,742603460,3960,3965,3965,3960,374
20230605,145000,741121400,3960,3960,3960,3960,64
20230605,144900,740867960,3965,3965,3965,3960,359
20230605,144800,739444880,3960,3960,3965,3960,610
20230605,144700,737028780,3960,3965,3965,3960,161
20230605,144600,736390705,3960,3965,3965,3960,641
20230605,144500,733849240,3960,3960,3965,3960,57
20230605,144400,733623475,3965,3960,3965,3960,218
20230605,144300,732759400,3965,3960,3965,3960,126
20230605,144200,732259910,3960,3960,3965,3960,181
20230605,144100,731542345,3960,3965,3965,3960,236
20230605,144000,730607285,3960,3965,3965,3960,185
20230605,143900,729873860,3960,3960,3965,3960,28
20230605,143800,729762940,3965,3960,3965,3960,1210
20230605,143700,724965580,3965,3960,3965,3960,203
20230605,143600,724160785,3965,3960,3965,3960,701
20230605,143500,721381425,3960,3960,3965,3960,217
20230605,143400,720521310,3960,3960,3960,3960,10
20230605,143300,720481710,3960,3965,3965,3960,184
20230605,143200,719752250,3960,3960,3965,3960,159
20230605,143100,719122110,3960,3960,3965,3960,178
20230605,143000,718416445,3960,3960,3965,3960,121
20230605,142900,717936780,3960,3960,3960,3960,58
20230605,142800,717707100,3965,3960,3965,3960,604
20230605,142700,715314450,3965,3960,3965,3960,111
20230605,142600,714874390,3960,3965,3965,3960,261
20230605,142500,713839815,3960,3965,3965,3960,124
20230605,142400,713348255,3965,3965,3965,3960,187
20230605,142300,712606900,3960,3960,3960,3960,58
20230605,142200,712377220,3965,3960,3965,3960,178
20230605,142100,711671555,3965,3960,3965,3960,358
20230605,142000,710252375,3965,3965,3965,3960,1061
20230605,141900,706049560,3960,3965,3965,3960,125
20230605,141800,705554060,3960,3960,3960,3960,57
20230605,141700,705328340,3965,3960,3965,3960,180
20230605,141600,704614740,3960,3960,3965,3960,121
20230605,141500,704135080,3960,3965,3970,3960,651
20230605,141400,701552785,3970,3965,3970,3965,132
20230605,141300,701028845,3965,3970,3970,3965,69
20230605,141200,700754965,3970,3965,3970,3965,234
20230605,141100,699826655,3965,3970,3970,3965,687
20230605,141000,697101865,3965,3965,3970,3965,723
20230605,140900,694234670,3965,3965,3970,3965,1658
20230605,140800,687660200,3970,3970,3970,3965,365
20230605,140700,686211280,3965,3965,3965,3965,30
20230605,140600,686092330,3970,3965,3970,3965,209
20230605,140500,685262840,3965,3970,3970,3965,321
20230605,140400,683988575,3965,3965,3970,3965,180
20230605,140300,683274075,3965,3970,3970,3965,343
20230605,140200,681912655,3965,3965,3970,3965,81
20230605,140100,681591185,3970,3970,3970,3970,583
20230605,140000,679276675,3975,3970,3975,3970,138
20230605,135900,678728315,3975,3970,3975,3970,262
20230605,135800,677687370,3975,3975,3975,3970,220
20230605,135700,676813220,3975,3970,3975,3970,641
20230605,135600,674265480,3975,3970,3975,3970,220
20230605,135500,673391580,3975,3970,3975,3970,190
20230605,135400,672636460,3970,3970,3975,3970,569
20230605,135300,670377030,3975,3975,3975,3970,171
20230605,135200,669697330,3970,3975,3975,3970,136
20230605,135100,669156910,3970,3975,3975,3965,2137
20230605,135000,660672930,3970,3975,3975,3970,1352
20230605,134900,655304980,3975,3975,3975,3975,150
20230605,134800,654708730,3975,3970,3975,3970,714
20230605,134700,651873270,3975,3975,3975,3975,105
20230605,134600,651455895,3975,3970,3975,3970,258
20230605,134500,650431345,3970,3970,3975,3970,2530
20230605,134400,640386720,3970,3965,3970,3965,5126
20230605,134300,620061630,3965,3960,3965,3960,1601
20230605,134200,613721155,3960,3965,3965,3960,157
20230605,134100,613098655,3965,3960,3965,3960,4836
20230605,134000,593946190,3960,3955,3960,3955,1113
20230605,133900,589540275,3960,3960,3960,3960,277
20230605,133800,588443355,3960,3960,3960,3960,100
20230605,133700,588047355,3960,3955,3960,3955,191
20230605,133600,587291180,3955,3960,3960,3955,403
20230605,133500,585696415,3960,3955,3960,3955,172
20230605,133400,585015410,3960,3955,3960,3955,163
20230605,133300,584370235,3960,3950,3960,3950,7319
20230605,133200,555420270,3950,3950,3955,3950,402
20230605,133100,553831470,3955,3955,3955,3950,305
20230605,133000,552625445,3955,3950,3955,3950,268
20230605,132900,551565620,3955,3950,3955,3950,175
20230605,132800,550873605,3950,3950,3955,3950,219
20230605,132700,550007765,3955,3950,3955,3950,125
20230605,132600,549513505,3950,3950,3955,3950,184
20230605,132500,548785900,3955,3950,3955,3950,65
20230605,132400,548529125,3955,3955,3955,3950,2010
20230605,132300,540588825,3950,3950,3955,3950,211
20230605,132200,539754475,3950,3955,3955,3950,685
20230605,132100,537046630,3950,3950,3955,3950,124
20230605,132000,536556330,3955,3955,3955,3950,1673
20230605,131900,529946850,3955,3945,3955,3945,8278
20230605,131800,497248625,3950,3945,3950,3945,278
20230605,131700,496150965,3945,3945,3950,3945,671
20230605,131600,493503060,3945,3950,3950,3945,548
20230605,131500,491338800,3945,3950,3950,3945,374
20230605,131400,489862175,3945,3945,3945,3945,1318
20230605,131300,484662665,3945,3950,3950,3945,216
20230605,131200,483809810,3945,3945,3950,3945,362
20230605,131100,482381320,3945,3945,3945,3945,246
20230605,131000,481410850,3945,3945,3950,3945,293
20230605,130900,480253850,3945,3945,3950,3945,352
20230605,130800,478864810,3945,3945,3950,3945,143
20230605,130700,478300355,3950,3945,3950,3945,323
20230605,130600,477025720,3945,3945,3950,3945,379
20230605,130500,475529880,3945,3950,3950,3945,1134
20230605,130400,471055850,3950,3950,3950,3950,119
20230605,130300,470585800,3950,3950,3950,3950,90
20230605,130200,470230300,3950,3950,3950,3945,1323
20230605,130100,465010640,3950,3950,3950,3945,58
20230605,130000,464781545,3950,3950,3950,3950,87
20230605,125900,464437895,3950,3945,3950,3945,244
20230605,125800,463474340,3945,3945,3945,3945,370
20230605,125700,462014690,3950,3950,3950,3950,236
20230605,125600,461082490,3950,3945,3950,3945,217
20230605,125500,460225525,3950,3950,3950,3950,74
20230605,125400,459933225,3950,3950,3950,3950,80
20230605,125300,459617225,3950,3950,3950,3945,215
20230605,125200,458768165,3950,3950,3950,3950,80
20230605,125100,458452165,3950,3950,3950,3950,20
20230605,125000,458373165,3950,3945,3950,3945,181
20230605,124900,457658405,3950,3950,3950,3950,91
20230605,124800,457298955,3950,3950,3950,3950,59
20230605,124700,457065905,3950,3945,3950,3945,320
20230605,124600,455803105,3945,3950,3950,3945,947
20230605,124500,452066455,3950,3950,3950,3950,0
20230605,124400,452066455,3950,3950,3950,3945,173
20230605,124300,451383295,3950,3950,3950,3950,80
20230605,124200,451067295,3950,3950,3950,3950,80
20230605,124100,450751295,3950,3950,3950,3945,272
20230605,124000,449677085,3950,3950,3950,3950,80
20230605,123900,449361085,3950,3950,3950,3950,148
20230605,123800,448776485,3945,3950,3950,3945,1302
20230605,123700,443633770,3950,3945,3950,3945,271
20230605,123600,442563970,3950,3950,3950,3950,80
20230605,123500,442247970,3950,3950,3950,3950,61
20230605,123400,442007020,3950,3950,3950,3950,80
20230605,123300,441691020,3950,3945,3950,3945,595
20230605,123200,439340785,3950,3950,3950,3950,505
20230605,123100,437346035,3950,3950,3950,3950,193
20230605,123000,436583685,3950,3950,3950,3950,139
20230605,122900,436034635,3950,3950,3950,3950,83
20230605,122800,435706785,3950,3950,3950,3950,75
20230605,122700,435410535,3950,3950,3950,3950,81
20230605,122600,435090585,3950,3950,3950,3950,139
20230605,122500,434541535,3945,3945,3945,3945,222
20230605,122400,433665745,3950,3950,3950,3950,146
20230605,122300,433089045,3945,3950,3950,3945,2081
20230605,122200,424879095,3945,3945,3945,3945,251
20230605,122100,423888900,3950,3950,3950,3950,903
20230605,122000,420322050,3950,3950,3950,3950,739
20230605,121900,417403000,3950,3950,3950,3950,63
20230605,121800,417154150,3950,3950,3950,3950,80
20230605,121700,416838150,3950,3950,3950,3950,593
20230605,121600,414495800,3950,3950,3950,3950,80
20230605,121500,414179800,3950,3950,3950,3950,566
20230605,121400,411944100,3950,3950,3950,3950,482
20230605,121300,410040200,3950,3950,3950,3950,140
20230605,121200,409487200,3950,3950,3950,3950,155
20230605,121100,408874950,3950,3950,3950,3950,80
20230605,121000,408558950,3950,3950,3950,3950,141
20230605,120900,408002000,3950,3950,3950,3950,0
20230605,120800,408002000,3950,3950,3950,3945,142
20230605,120700,407441105,3950,3950,3950,3950,85
20230605,120600,407105355,3950,3950,3950,3950,261
20230605,120500,406074405,3950,3950,3950,3950,356
20230605,120400,404668205,3950,3950,3950,3950,150
20230605,120300,404075705,3950,3950,3950,3950,82
20230605,120200,403751805,3950,3945,3950,3945,67
20230605,120100,403487185,3950,3945,3950,3945,523
20230605,120000,401422385,3950,3950,3950,3950,80
20230605,115900,401106385,3950,3950,3950,3950,57
20230605,115800,400881235,3950,3945,3950,3945,330
20230605,115700,399578985,3950,3950,3950,3950,168
20230605,115600,398915385,3950,3950,3950,3950,2
20230605,115500,398907485,3950,3950,3950,3945,798
20230605,115400,395758685,3950,3950,3950,3950,130
20230605,115300,395245185,3950,3950,3950,3950,80
20230605,115200,394929185,3950,3950,3950,3950,68
20230605,115100,394660585,3950,3950,3950,3950,80
20230605,115000,394344585,3950,3950,3950,3950,135
20230605,114900,393811335,3950,3950,3950,3950,2
20230605,114800,393803435,3950,3950,3950,3950,199
20230605,114700,393017385,3950,3950,3950,3950,80
20230605,114600,392701385,3950,3950,3950,3950,169
20230605,114500,392033835,3950,3950,3950,3950,80
20230605,114400,391717835,3950,3950,3950,3950,730
20230605,114300,388834335,3950,3950,3950,3950,92
20230605,114200,388470935,3950,3950,3950,3950,380
20230605,114100,386969935,3950,3945,3950,3945,339
20230605,114000,385631885,3945,3950,3950,3945,82
20230605,113900,385307995,3950,3950,3950,3950,82
20230605,113800,384984095,3950,3950,3950,3950,105
20230605,113700,384569345,3950,3950,3950,3950,164
20230605,113600,383921545,3950,3945,3950,3945,51
20230605,113500,383720195,3950,3950,3950,3950,176
20230605,113400,383024995,3950,3950,3950,3950,432
20230605,113300,381318595,3950,3950,3950,3950,0
20230605,113200,381318595,3950,3945,3950,3945,136
20230605,113100,380781400,3950,3950,3950,3950,128
20230605,113000,380275800,3945,3950,3950,3945,1076
20230605,112900,376027600,3950,3950,3950,3950,0
20230605,112800,376027600,3950,3950,3950,3950,137
20230605,112700,375486450,3950,3950,3950,3950,838
20230605,112600,372176350,3950,3950,3950,3950,63
20230605,112500,371927500,3950,3950,3950,3950,82
20230605,112400,371603600,3950,3950,3950,3950,86
20230605,112300,371263900,3950,3950,3950,3950,58
20230605,112200,371034800,3950,3950,3950,3950,90
20230605,112100,370679300,3950,3950,3950,3950,191
20230605,112000,369924850,3945,3950,3950,3945,465
20230605,111900,368090170,3950,3950,3950,3950,141
20230605,111800,367533220,3950,3950,3950,3950,80
20230605,111700,367217220,3950,3950,3950,3950,232
20230605,111600,366300820,3950,3950,3950,3950,10
20230605,111500,366261320,3950,3950,3950,3950,200
20230605,111400,365471320,3950,3945,3950,3945,79
20230605,111300,365159390,3945,3950,3950,3945,764
20230605,111200,362145260,3950,3950,3950,3950,687
20230605,111100,359431610,3950,3950,3950,3950,49
20230605,111000,359238060,3955,3950,3955,3950,361
20230605,110900,357811820,3950,3950,3950,3950,21
20230605,110800,357728870,3955,3950,3955,3950,93
20230605,110700,357361195,3950,3950,3950,3940,8026
20230605,110600,325726805,3950,3955,3955,3950,315
20230605,110500,324482265,3955,3955,3955,3950,2583
20230605,110400,314277015,3955,3955,3955,3955,81
20230605,110300,313956660,3950,3950,3955,3950,1085
20230605,110200,309670585,3950,3950,3955,3950,3048
20230605,110100,297630585,3950,3950,3950,3950,67
20230605,110000,297365935,3950,3950,3950,3950,2
20230605,105900,297358035,3945,3950,3950,3945,696
20230605,105800,294612000,3950,3950,3950,3950,218
20230605,105700,293750900,3945,3950,3950,3945,158
20230605,105600,293127300,3945,3945,3945,3945,1953
20230605,105500,285422715,3950,3950,3950,3950,128
20230605,105400,284917115,3950,3950,3950,3950,142
20230605,105300,284356215,3950,3950,3950,3950,0
20230605,105200,284356215,3950,3950,3950,3950,191
20230605,105100,283601765,3950,3950,3950,3950,361
20230605,105000,282175815,3950,3950,3950,3950,566
20230605,104900,279940115,3950,3950,3950,3945,118
20230605,104800,279474180,3950,3950,3950,3950,150
20230605,104700,278881680,3950,3950,3950,3950,8
20230605,104600,278850080,3950,3950,3950,3950,84
20230605,104500,278518280,3950,3950,3950,3950,274
20230605,104400,277435980,3945,3945,3945,3945,259
20230605,104300,276414225,3950,3945,3950,3945,6721
20230605,104200,249899200,3945,3945,3945,3945,104
20230605,104100,249488920,3945,3945,3945,3945,376
20230605,104000,248005600,3945,3945,3945,3945,6
20230605,103900,247981930,3945,3945,3945,3945,901
20230605,103800,244427485,3945,3945,3945,3945,80
20230605,103700,244111885,3940,3945,3945,3940,164
20230605,103600,243465405,3945,3945,3945,3945,102
20230605,103500,243063015,3945,3945,3945,3945,116
20230605,103400,242605395,3945,3945,3945,3945,69
20230605,103300,242333190,3945,3945,3945,3945,2947
20230605,103200,230707275,3950,3950,3950,3950,142
20230605,103100,230146375,3950,3950,3950,3950,0
20230605,103000,230146375,3950,3950,3950,3950,949
20230605,102900,226397825,3950,3950,3950,3950,50
20230605,102800,226200325,3950,3945,3950,3945,286
20230605,102700,225071625,3945,3945,3945,3945,0
20230605,102600,225071625,3945,3945,3950,3945,573
20230605,102500,222808640,3950,3945,3950,3945,406
20230605,102400,221206680,3950,3945,3950,3945,30
20230605,102300,221088310,3950,3945,3950,3945,315
20230605,102200,219845280,3945,3950,3950,3945,57
20230605,102100,219620400,3950,3945,3950,3945,134
20230605,102000,219091240,3945,3945,3945,3945,473
20230605,101900,217225255,3950,3950,3950,3950,142
20230605,101800,216664355,3945,3950,3950,3945,1045
20230605,101700,212538430,3950,3950,3950,3950,3
20230605,101600,212526580,3950,3945,3950,3945,191
20230605,101500,211772355,3945,3950,3950,3945,1725
20230605,101400,204966830,3950,3950,3950,3950,66
20230605,101300,204706130,3950,3950,3950,3950,100
20230605,101200,204311130,3950,3950,3950,3950,135
20230605,101100,203777880,3950,3950,3950,3945,602
20230605,101000,201402480,3950,3950,3950,3950,154
20230605,100900,200794180,3950,3950,3950,3950,106
20230605,100800,200375480,3950,3950,3950,3950,86
20230605,100700,200035780,3950,3950,3950,3950,80
20230605,100600,199719780,3950,3950,3950,3950,81
20230605,100500,199399830,3950,3950,3950,3950,200
20230605,100400,198609830,3945,3945,3945,3945,35
20230605,100300,198471755,3950,3940,3950,3940,5263
20230605,100200,177706500,3945,3945,3945,3945,2334
20230605,100100,168498870,3945,3945,3945,3945,376
20230605,100000,167015550,3945,3945,3945,3945,216
20230605,095900,166163430,3945,3945,3945,3945,1014
20230605,095800,162163200,3945,3945,3945,3945,133
20230605,095700,161638515,3945,3945,3945,3945,151
20230605,095600,161042820,3945,3945,3945,3945,151
20230605,095500,160447125,3940,3940,3940,3940,3
20230605,095400,160435305,3945,3940,3945,3940,147
20230605,095300,159855430,3940,3940,3945,3940,364
20230605,095200,158420865,3940,3940,3945,3940,222
20230605,095100,157545475,3945,3945,3945,3940,84
20230605,095000,157214230,3945,3940,3945,3940,338
20230605,094900,155881685,3940,3940,3940,3940,282
20230605,094800,154770605,3945,3945,3945,3945,0
20230605,094700,154770605,3945,3940,3945,3940,369
20230605,094600,153316020,3940,3945,3945,3940,92
20230605,094500,152953515,3945,3945,3945,3945,86
20230605,094400,152614245,3940,3935,3940,3935,2251
20230605,094300,143746990,3940,3940,3940,3940,2740
20230605,094200,132951390,3940,3945,3945,3940,461
20230605,094100,131134550,3945,3945,3945,3945,92
20230605,094000,130771610,3945,3940,3945,3940,229
20230605,093900,129868865,3945,3945,3945,3945,649
20230605,093800,127308560,3945,3945,3945,3945,100
20230605,093700,126914060,3945,3945,3945,3940,108
20230605,093600,126488125,3945,3945,3945,3945,109
20230605,093500,126058120,3945,3940,3945,3940,1226
20230605,093400,121222075,3945,3940,3945,3940,1354
20230605,093300,115887015,3940,3945,3945,3940,2336
20230605,093200,106683100,3945,3945,3945,3945,72
20230605,093100,106399060,3945,3945,3945,3945,86
20230605,093000,106059790,3945,3945,3945,3945,132
20230605,092900,105539050,3940,3940,3940,3940,225
20230605,092800,104652550,3945,3945,3945,3945,2
20230605,092700,104644660,3945,3940,3945,3940,329
20230605,092600,103348015,3940,3945,3945,3940,29
20230605,092500,103233745,3945,3945,3950,3945,774
20230605,092400,100179985,3945,3945,3945,3945,222
20230605,092300,99304195,3950,3955,3955,3950,466
20230605,092200,97463145,3950,3950,3955,3950,547
20230605,092100,95302445,3955,3955,3955,3950,96
20230605,092000,94922875,3950,3955,3955,3950,435
20230605,091900,93204620,3950,3950,3955,3940,756
20230605,091800,90217840,3955,3950,3955,3950,345
20230605,091700,88854460,3950,3945,3955,3940,680
20230605,091600,86169620,3945,3940,3945,3940,120
20230605,091500,85696695,3940,3950,3955,3940,3359
20230605,091400,72416700,3950,3935,3950,3935,2237
20230605,091300,63590815,3935,3935,3935,3935,284
20230605,091200,62473275,3935,3935,3935,3930,1473
20230605,091100,56677670,3945,3940,3945,3935,616
20230605,091000,54250965,3940,3950,3950,3940,9020
20230605,090900,18680445,3950,3950,3950,3945,1391
20230605,090800,13186125,3950,3950,3950,3945,288
20230605,090700,12049025,3950,3950,3950,3945,49
20230605,090600,11855660,3945,3945,3945,3945,0
20230605,090500,11855660,3945,3950,3950,3945,23
20230605,090400,11764865,3950,3955,3955,3950,68
20230605,090300,11496250,3955,3955,3955,3945,1221
20230605,090200,6669325,3955,3955,3960,3955,140
20230605,090100,6115475,3955,3950,3955,3950,51
20230605,090000,5913980,3945,3940,3945,3940,1501