KissMeData/054040/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193200,325166080,4460,4460,4460,4460,1028
20230607,193100,325166080,4460,4460,4460,4460,0
20230607,193000,325166080,4460,4460,4460,4460,0
20230607,192900,325166080,4460,4460,4460,4460,0
20230607,192800,325166080,4460,4460,4460,4460,0
20230607,192700,325166080,4460,4460,4460,4460,0
20230607,192600,325166080,4460,4460,4460,4460,0
20230607,192500,325166080,4460,4460,4460,4460,0
20230607,192400,325166080,4460,4460,4460,4460,0
20230607,192300,325166080,4460,4460,4460,4460,0
20230607,192200,325166080,4460,4460,4460,4460,0
20230607,192100,325166080,4460,4460,4460,4460,0
20230607,192000,325166080,4460,4460,4460,4460,0
20230607,191900,325166080,4460,4460,4460,4460,0
20230607,191800,325166080,4460,4460,4460,4460,0
20230607,191700,325166080,4460,4460,4460,4460,0
20230607,191600,325166080,4460,4460,4460,4460,0
20230607,191500,325166080,4460,4460,4460,4460,0
20230607,191400,325166080,4460,4460,4460,4460,0
20230607,191300,325166080,4460,4460,4460,4460,0
20230607,191200,325166080,4460,4460,4460,4460,0
20230607,191100,325166080,4460,4460,4460,4460,0
20230607,191000,325166080,4460,4460,4460,4460,0
20230607,190900,325166080,4460,4460,4460,4460,0
20230607,190800,325166080,4460,4460,4460,4460,0
20230607,190700,325166080,4460,4460,4460,4460,0
20230607,190600,325166080,4460,4460,4460,4460,0
20230607,190500,325166080,4460,4460,4460,4460,0
20230607,190400,325166080,4460,4460,4460,4460,0
20230607,190300,325166080,4460,4460,4460,4460,0
20230607,190200,325166080,4460,4460,4460,4460,1028
20230607,190100,325166080,4460,4460,4460,4460,0
20230607,190000,325166080,4460,4460,4460,4460,0
20230607,185900,325166080,4460,4460,4460,4460,0
20230607,185800,325166080,4460,4460,4460,4460,0
20230607,185700,325166080,4460,4460,4460,4460,0
20230607,185600,325166080,4460,4460,4460,4460,0
20230607,185500,325166080,4460,4460,4460,4460,0
20230607,185400,325166080,4460,4460,4460,4460,0
20230607,185300,325166080,4460,4460,4460,4460,0
20230607,185200,325166080,4460,4460,4460,4460,0
20230607,185100,325166080,4460,4460,4460,4460,0
20230607,185000,325166080,4460,4460,4460,4460,0
20230607,184900,325166080,4460,4460,4460,4460,0
20230607,184800,325166080,4460,4460,4460,4460,0
20230607,184700,325166080,4460,4460,4460,4460,0
20230607,184600,325166080,4460,4460,4460,4460,0
20230607,184500,325166080,4460,4460,4460,4460,0
20230607,184400,325166080,4460,4460,4460,4460,0
20230607,184300,325166080,4460,4460,4460,4460,0
20230607,184200,325166080,4460,4460,4460,4460,0
20230607,184100,325166080,4460,4460,4460,4460,0
20230607,184000,325166080,4460,4460,4460,4460,0
20230607,183900,325166080,4460,4460,4460,4460,0
20230607,183800,325166080,4460,4460,4460,4460,0
20230607,183700,325166080,4460,4460,4460,4460,0
20230607,183600,325166080,4460,4460,4460,4460,0
20230607,183500,325166080,4460,4460,4460,4460,0
20230607,183400,325166080,4460,4460,4460,4460,0
20230607,183300,325166080,4460,4460,4460,4460,0
20230607,183200,325166080,4460,4460,4460,4460,1028
20230607,183100,325166080,4460,4460,4460,4460,0
20230607,183000,325166080,4460,4460,4460,4460,0
20230607,182900,325166080,4460,4460,4460,4460,0
20230607,182800,325166080,4460,4460,4460,4460,0
20230607,182700,325166080,4460,4460,4460,4460,0
20230607,182600,325166080,4460,4460,4460,4460,0
20230607,182500,325166080,4460,4460,4460,4460,0
20230607,182400,325166080,4460,4460,4460,4460,0
20230607,182300,325166080,4460,4460,4460,4460,0
20230607,182200,325166080,4460,4460,4460,4460,0
20230607,182100,325166080,4460,4460,4460,4460,0
20230607,182000,325166080,4460,4460,4460,4460,0
20230607,181900,325166080,4460,4460,4460,4460,0
20230607,181800,325166080,4460,4460,4460,4460,0
20230607,181700,325166080,4460,4460,4460,4460,0
20230607,181600,325166080,4460,4460,4460,4460,0
20230607,181500,325166080,4460,4460,4460,4460,0
20230607,181400,325166080,4460,4460,4460,4460,0
20230607,181300,325166080,4460,4460,4460,4460,0
20230607,181200,325166080,4460,4460,4460,4460,0
20230607,181100,325166080,4460,4460,4460,4460,0
20230607,181000,325166080,4460,4460,4460,4460,0
20230607,180900,325166080,4460,4460,4460,4460,0
20230607,180800,325166080,4460,4460,4460,4460,0
20230607,180700,325166080,4460,4460,4460,4460,0
20230607,180600,325166080,4460,4460,4460,4460,0
20230607,180500,325166080,4460,4460,4460,4460,0
20230607,180400,325166080,4460,4460,4460,4460,0
20230607,180300,325166080,4460,4460,4460,4460,0
20230607,180200,325166080,4460,4460,4460,4460,1028
20230607,180100,325166080,4460,4460,4460,4460,0
20230607,180000,325166080,4460,4460,4460,4460,0
20230607,175900,325166080,4460,4460,4460,4460,0
20230607,175800,325166080,4460,4460,4460,4460,0
20230607,175700,325166080,4460,4460,4460,4460,0
20230607,175600,325166080,4460,4460,4460,4460,0
20230607,175500,325166080,4460,4460,4460,4460,0
20230607,175400,325166080,4460,4460,4460,4460,0
20230607,175300,325166080,4460,4460,4460,4460,0
20230607,175200,325166080,4460,4460,4460,4460,0
20230607,175100,325166080,4460,4460,4460,4460,0
20230607,175000,325166080,4460,4460,4460,4460,0
20230607,174900,325166080,4460,4460,4460,4460,0
20230607,174800,325166080,4460,4460,4460,4460,0
20230607,174700,325166080,4460,4460,4460,4460,0
20230607,174600,325166080,4460,4460,4460,4460,0
20230607,174500,325166080,4460,4460,4460,4460,0
20230607,174400,325166080,4460,4460,4460,4460,0
20230607,174300,325166080,4460,4460,4460,4460,0
20230607,174200,325166080,4460,4460,4460,4460,0
20230607,174100,325166080,4460,4460,4460,4460,0
20230607,174000,325166080,4460,4460,4460,4460,0
20230607,173900,325166080,4460,4460,4460,4460,0
20230607,173800,325166080,4460,4460,4460,4460,0
20230607,173700,325166080,4460,4460,4460,4460,0
20230607,173600,325166080,4460,4460,4460,4460,0
20230607,173500,325166080,4460,4460,4460,4460,0
20230607,173400,325166080,4460,4460,4460,4460,0
20230607,173300,325166080,4460,4460,4460,4460,0
20230607,173200,325166080,4460,4460,4460,4460,1028
20230607,173100,325166080,4460,4460,4460,4460,0
20230607,173000,325166080,4460,4460,4460,4460,0
20230607,172900,325166080,4460,4460,4460,4460,0
20230607,172800,325166080,4460,4460,4460,4460,0
20230607,172700,325166080,4460,4460,4460,4460,0
20230607,172600,325166080,4460,4460,4460,4460,0
20230607,172500,325166080,4460,4460,4460,4460,0
20230607,172400,325166080,4460,4460,4460,4460,0
20230607,172300,325166080,4460,4460,4460,4460,0
20230607,172200,325166080,4460,4460,4460,4460,0
20230607,172100,325166080,4460,4460,4460,4460,0
20230607,172000,325166080,4460,4460,4460,4460,0
20230607,171900,325166080,4460,4460,4460,4460,0
20230607,171800,325166080,4460,4460,4460,4460,0
20230607,171700,325166080,4460,4460,4460,4460,0
20230607,171600,325166080,4460,4460,4460,4460,0
20230607,171500,325166080,4460,4460,4460,4460,0
20230607,171400,325166080,4460,4460,4460,4460,0
20230607,171300,325166080,4460,4460,4460,4460,0
20230607,171200,325166080,4460,4460,4460,4460,0
20230607,171100,325166080,4460,4460,4460,4460,0
20230607,171000,325166080,4460,4460,4460,4460,0
20230607,170900,325166080,4460,4460,4460,4460,0
20230607,170800,325166080,4460,4460,4460,4460,0
20230607,170700,325166080,4460,4460,4460,4460,0
20230607,170600,325166080,4460,4460,4460,4460,0
20230607,170500,325166080,4460,4460,4460,4460,0
20230607,170400,325166080,4460,4460,4460,4460,0
20230607,170300,325166080,4460,4460,4460,4460,0
20230607,170200,325166080,4460,4460,4460,4460,1028
20230607,170100,325166080,4460,4460,4460,4460,0
20230607,170000,325166080,4460,4460,4460,4460,0
20230607,165900,325166080,4460,4460,4460,4460,0
20230607,165800,325166080,4460,4460,4460,4460,0
20230607,165700,325166080,4460,4460,4460,4460,0
20230607,165600,325166080,4460,4460,4460,4460,0
20230607,165500,325166080,4460,4460,4460,4460,0
20230607,165400,325166080,4460,4460,4460,4460,0
20230607,165300,325166080,4460,4460,4460,4460,0
20230607,165200,325166080,4460,4460,4460,4460,0
20230607,165100,325166080,4460,4460,4460,4460,0
20230607,165000,325166080,4460,4460,4460,4460,0
20230607,164900,325166080,4460,4460,4460,4460,0
20230607,164800,325166080,4460,4460,4460,4460,0
20230607,164700,325166080,4460,4460,4460,4460,0
20230607,164600,325166080,4460,4460,4460,4460,0
20230607,164500,325166080,4460,4460,4460,4460,0
20230607,164400,325166080,4460,4460,4460,4460,0
20230607,164300,325166080,4460,4460,4460,4460,0
20230607,164200,325166080,4460,4460,4460,4460,0
20230607,164100,325166080,4460,4460,4460,4460,0
20230607,164000,325166080,4460,4460,4460,4460,0
20230607,163900,325166080,4460,4460,4460,4460,0
20230607,163800,325166080,4460,4460,4460,4460,0
20230607,163700,325166080,4460,4460,4460,4460,0
20230607,163600,325166080,4460,4460,4460,4460,0
20230607,163500,325166080,4460,4460,4460,4460,0
20230607,163400,325166080,4460,4460,4460,4460,0
20230607,163300,325166080,4460,4460,4460,4460,0
20230607,163200,325166080,4460,4460,4460,4460,1028
20230607,163100,325166080,4460,4460,4460,4460,0
20230607,163000,325166080,4460,4460,4460,4460,0
20230607,162900,325166080,4460,4460,4460,4460,0
20230607,162800,325166080,4460,4460,4460,4460,0
20230607,162700,325166080,4460,4460,4460,4460,0
20230607,162600,325166080,4460,4460,4460,4460,0
20230607,162500,325166080,4460,4460,4460,4460,0
20230607,162400,325166080,4460,4460,4460,4460,0
20230607,162300,325166080,4460,4460,4460,4460,0
20230607,162200,325166080,4460,4460,4460,4460,0
20230607,162100,325166080,4460,4460,4460,4460,0
20230607,162000,325166080,4460,4460,4460,4460,0
20230607,161900,325166080,4460,4460,4460,4460,0
20230607,161800,325166080,4460,4460,4460,4460,0
20230607,161700,325166080,4460,4460,4460,4460,0
20230607,161600,325166080,4460,4460,4460,4460,0
20230607,161500,325166080,4460,4460,4460,4460,0
20230607,161400,325166080,4460,4460,4460,4460,0
20230607,161300,325166080,4460,4460,4460,4460,0
20230607,161200,325166080,4460,4460,4460,4460,0
20230607,161100,325166080,4460,4460,4460,4460,0
20230607,161000,325166080,4460,4460,4460,4460,0
20230607,160900,325166080,4460,4460,4460,4460,0
20230607,160800,325166080,4460,4460,4460,4460,0
20230607,160700,325166080,4460,4460,4460,4460,0
20230607,160600,325166080,4460,4460,4460,4460,0
20230607,160500,325166080,4460,4460,4460,4460,0
20230607,160400,325166080,4460,4460,4460,4460,0
20230607,160300,325166080,4460,4460,4460,4460,0
20230607,160200,325166080,4460,4460,4460,4460,1028
20230607,160100,325166080,4460,4460,4460,4460,0
20230607,160000,325166080,4460,4460,4460,4460,0
20230607,155900,325166080,4460,4460,4460,4460,0
20230607,155800,325166080,4460,4460,4460,4460,0
20230607,155700,325166080,4460,4460,4460,4460,0
20230607,155600,325166080,4460,4460,4460,4460,0
20230607,155500,325166080,4460,4460,4460,4460,0
20230607,155400,325166080,4460,4460,4460,4460,0
20230607,155300,325166080,4460,4460,4460,4460,0
20230607,155200,325166080,4460,4460,4460,4460,0
20230607,155100,325166080,4460,4460,4460,4460,0
20230607,155000,325166080,4460,4460,4460,4460,0
20230607,154900,325166080,4460,4460,4460,4460,0
20230607,154800,325166080,4460,4460,4460,4460,0
20230607,154700,325166080,4460,4460,4460,4460,0
20230607,154600,325166080,4460,4460,4460,4460,0
20230607,154500,325166080,4460,4460,4460,4460,0
20230607,154400,325166080,4460,4460,4460,4460,0
20230607,154300,325166080,4460,4460,4460,4460,0
20230607,154200,325166080,4460,4460,4460,4460,0
20230607,154100,325166080,4460,4460,4460,4460,0
20230607,154000,325166080,4460,4460,4460,4460,0
20230607,153900,325166080,4460,4460,4460,4460,0
20230607,153800,325166080,4460,4460,4460,4460,0
20230607,153700,325166080,4460,4460,4460,4460,0
20230607,153600,325166080,4460,4460,4460,4460,0
20230607,153500,325166080,4460,4460,4460,4460,0
20230607,153400,325166080,4460,4460,4460,4460,0
20230607,153300,325166080,4460,4460,4460,4460,0
20230607,153200,325166080,4460,4460,4460,4460,1028
20230607,153100,325166080,4460,4460,4460,4460,0
20230607,153000,325166080,4460,4460,4460,4460,1028
20230607,152900,320581200,4460,4460,4460,4460,0
20230607,152800,320581200,4460,4460,4460,4460,0
20230607,152700,320581200,4460,4460,4460,4460,0
20230607,152600,320581200,4460,4460,4460,4460,0
20230607,152500,320581200,4460,4460,4460,4460,0
20230607,152400,320581200,4460,4460,4460,4460,0
20230607,152300,320581200,4460,4460,4460,4460,0
20230607,152200,320581200,4460,4460,4460,4460,0
20230607,152100,320581200,4460,4460,4460,4460,0
20230607,152000,320581200,4460,4460,4460,4460,0
20230607,151900,320581200,4460,4460,4460,4460,0
20230607,151800,320581200,4460,4460,4460,4460,1
20230607,151700,320576740,4455,4455,4455,4455,0
20230607,151600,320576740,4455,4455,4455,4455,1
20230607,151500,320572285,4460,4460,4460,4460,0
20230607,151400,320572285,4460,4460,4460,4460,1
20230607,151300,320567825,4460,4455,4460,4455,12
20230607,151200,320514360,4460,4460,4460,4460,0
20230607,151100,320514360,4460,4460,4460,4460,42
20230607,151000,320327040,4460,4460,4460,4460,0
20230607,150900,320327040,4460,4460,4460,4460,0
20230607,150800,320327040,4460,4460,4460,4460,0
20230607,150700,320327040,4460,4460,4460,4460,0
20230607,150600,320327040,4460,4460,4460,4460,10
20230607,150500,320282440,4460,4460,4460,4460,0
20230607,150400,320282440,4460,4460,4460,4460,50
20230607,150300,320059440,4450,4450,4450,4450,0
20230607,150200,320059440,4450,4450,4450,4450,0
20230607,150100,320059440,4450,4450,4450,4450,0
20230607,150000,320059440,4450,4450,4450,4450,0
20230607,145900,320059440,4450,4450,4450,4450,32
20230607,145800,319917040,4450,4450,4450,4450,1
20230607,145700,319912590,4460,4460,4460,4460,0
20230607,145600,319912590,4460,4460,4460,4460,0
20230607,145500,319912590,4460,4460,4460,4460,0
20230607,145400,319912590,4460,4460,4460,4460,0
20230607,145300,319912590,4460,4460,4460,4460,0
20230607,145200,319912590,4460,4460,4460,4460,0
20230607,145100,319912590,4460,4450,4460,4450,332
20230607,145000,318433370,4455,4460,4460,4455,802
20230607,144900,314860370,4460,4460,4460,4460,28
20230607,144800,314735490,4460,4460,4460,4460,63
20230607,144700,314454510,4460,4460,4460,4460,63
20230607,144600,314173530,4460,4460,4460,4460,659
20230607,144500,311234390,4460,4465,4465,4460,55
20230607,144400,310988825,4465,4465,4465,4465,55
20230607,144300,310743250,4465,4460,4465,4460,1204
20230607,144200,305373355,4460,4465,4465,4460,33
20230607,144100,305226025,4465,4460,4465,4460,2
20230607,144000,305217100,4460,4465,4465,4460,58
20230607,143900,304958285,4465,4465,4465,4465,24
20230607,143800,304851125,4465,4465,4465,4465,44
20230607,143700,304654665,4465,4465,4465,4465,57
20230607,143600,304400160,4465,4465,4465,4465,60
20230607,143500,304132260,4465,4465,4465,4465,78
20230607,143400,303783990,4465,4465,4465,4465,50
20230607,143300,303560740,4465,4465,4465,4465,66
20230607,143200,303266050,4465,4465,4465,4465,58
20230607,143100,303007080,4465,4465,4465,4465,106
20230607,143000,302533790,4460,4465,4465,4460,79
20230607,142900,302181120,4465,4465,4465,4465,77
20230607,142800,301837315,4465,4465,4465,4465,53
20230607,142700,301600670,4465,4465,4465,4465,68
20230607,142600,301297050,4465,4465,4465,4465,65
20230607,142500,301006825,4465,4465,4465,4465,49
20230607,142400,300788040,4465,4465,4465,4465,66
20230607,142300,300493350,4465,4465,4465,4465,62
20230607,142200,300216520,4465,4465,4465,4465,46
20230607,142100,300011130,4465,4465,4465,4460,62
20230607,142000,299734395,4465,4465,4465,4465,69
20230607,141900,299426310,4465,4465,4465,4465,68
20230607,141800,299122690,4465,4465,4465,4465,41
20230607,141700,298939625,4465,4465,4465,4465,66
20230607,141600,298644935,4465,4465,4465,4460,1677
20230607,141500,291165355,4465,4465,4465,4465,79
20230607,141400,290812620,4465,4465,4465,4465,72
20230607,141300,290491140,4465,4465,4465,4460,38
20230607,141200,290321520,4465,4465,4465,4465,64
20230607,141100,290035760,4465,4465,4465,4465,39
20230607,141000,289861625,4465,4465,4465,4465,40
20230607,140900,289683025,4465,4465,4465,4465,605
20230607,140800,286981700,4465,4465,4465,4465,70
20230607,140700,286669150,4465,4465,4465,4465,52
20230607,140600,286436970,4465,4465,4465,4465,61
20230607,140500,286164605,4465,4465,4465,4465,72
20230607,140400,285843125,4465,4465,4465,4465,39
20230607,140300,285668990,4465,4465,4465,4465,60
20230607,140200,285401090,4465,4465,4465,4455,58
20230607,140100,285142235,4465,4460,4465,4460,871
20230607,140000,281257375,4465,4465,4465,4465,70
20230607,135900,280944825,4465,4465,4465,4465,57
20230607,135800,280690320,4465,4465,4465,4465,56
20230607,135700,280440280,4465,4465,4465,4465,43
20230607,135600,280248285,4465,4465,4465,4465,49
20230607,135500,280029500,4460,4465,4465,4460,46
20230607,135400,279824160,4465,4465,4465,4465,60
20230607,135300,279556260,4465,4465,4465,4465,56
20230607,135200,279306220,4465,4465,4465,4465,86
20230607,135100,278922230,4465,4465,4465,4465,33
20230607,135000,278774885,4465,4465,4465,4465,34
20230607,134900,278623075,4465,4465,4465,4465,63
20230607,134800,278341780,4465,4460,4465,4460,592
20230607,134700,275701385,4460,4460,4460,4460,0
20230607,134600,275701385,4460,4465,4465,4460,145
20230607,134500,275054460,4465,4465,4465,4465,316
20230607,134400,273643520,4465,4465,4465,4465,19
20230607,134300,273558685,4465,4465,4465,4465,0
20230607,134200,273558685,4465,4465,4465,4465,0
20230607,134100,273558685,4465,4465,4465,4465,0
20230607,134000,273558685,4465,4470,4470,4465,24
20230607,133900,273451410,4470,4470,4470,4470,48
20230607,133800,273236850,4470,4470,4470,4470,57
20230607,133700,272982060,4470,4470,4470,4470,48
20230607,133600,272767500,4470,4470,4470,4470,38
20230607,133500,272597640,4470,4470,4470,4470,52
20230607,133400,272365200,4470,4470,4470,4470,80
20230607,133300,272007600,4470,4470,4470,4470,62
20230607,133200,271730460,4470,4470,4470,4470,115
20230607,133100,271216410,4470,4470,4470,4470,72
20230607,133000,270894570,4470,4470,4470,4470,59
20230607,132900,270630840,4470,4465,4470,4465,3634
20230607,132800,254394165,4465,4465,4465,4465,59
20230607,132700,254130730,4465,4465,4465,4465,10
20230607,132600,254086080,4460,4460,4460,4460,12
20230607,132500,254032560,4460,4460,4460,4460,19
20230607,132400,253947820,4460,4460,4460,4460,0
20230607,132300,253947820,4460,4465,4465,4460,23
20230607,132200,253845140,4465,4465,4465,4465,60
20230607,132100,253577240,4465,4465,4465,4465,121
20230607,132000,253036975,4465,4465,4465,4465,179
20230607,131900,252237740,4465,4465,4465,4465,56
20230607,131800,251987700,4465,4455,4465,4455,4784
20230607,131700,230654840,4455,4455,4455,4455,624
20230607,131600,227874920,4455,4455,4455,4455,141
20230607,131500,227246765,4455,4455,4455,4455,26
20230607,131400,227130935,4455,4455,4455,4455,108
20230607,131300,226649795,4455,4455,4455,4455,312
20230607,131200,225259835,4455,4455,4455,4455,56
20230607,131100,225010355,4455,4455,4455,4450,67
20230607,131000,224711890,4450,4455,4455,4450,95
20230607,130900,224288885,4455,4455,4455,4455,1
20230607,130800,224284430,4450,4450,4455,4450,22
20230607,130700,224186450,4450,4450,4450,4450,0
20230607,130600,224186450,4450,4455,4455,4450,152
20230607,130500,223509440,4455,4455,4455,4455,59
20230607,130400,223246595,4455,4455,4455,4455,47
20230607,130300,223037210,4455,4455,4455,4455,84
20230607,130200,222662990,4455,4455,4455,4455,67
20230607,130100,222364505,4455,4455,4455,4455,40
20230607,130000,222186305,4455,4455,4455,4455,52
20230607,125900,221954645,4455,4455,4455,4455,1768
20230607,125800,214078205,4455,4455,4455,4455,53
20230607,125700,213842090,4455,4455,4455,4455,211
20230607,125600,212902085,4450,4460,4460,4450,61
20230607,125500,212630185,4460,4455,4460,4455,1219
20230607,125400,207199535,4455,4455,4455,4450,67
20230607,125300,206901080,4455,4455,4455,4455,63
20230607,125200,206620415,4455,4455,4455,4455,74
20230607,125100,206290745,4450,4450,4450,4450,2
20230607,125000,206281845,4450,4450,4455,4450,95
20230607,124900,205858650,4450,4455,4455,4450,59
20230607,124800,205595830,4455,4450,4455,4450,29
20230607,124700,205466650,4450,4450,4455,4450,57
20230607,124600,205212845,4450,4450,4450,4450,17
20230607,124500,205137195,4455,4455,4455,4450,70
20230607,124400,204825370,4455,4455,4455,4455,57
20230607,124300,204571435,4455,4455,4455,4455,51
20230607,124200,204344230,4455,4455,4455,4455,58
20230607,124100,204085840,4455,4455,4455,4455,47
20230607,124000,203876455,4455,4450,4455,4450,42
20230607,123900,203689455,4455,4455,4455,4455,60
20230607,123800,203422155,4455,4455,4455,4455,81
20230607,123700,203061300,4455,4455,4455,4455,53
20230607,123600,202825185,4455,4450,4455,4450,87
20230607,123500,202437620,4455,4455,4455,4450,47
20230607,123400,202228255,4455,4455,4455,4450,32
20230607,123300,202085710,4455,4455,4455,4455,42
20230607,123200,201898600,4455,4455,4455,4455,12
20230607,123100,201845140,4450,4455,4455,4450,39
20230607,123000,201671405,4455,4455,4455,4450,84
20230607,122900,201297265,4455,4455,4455,4455,85
20230607,122800,200918590,4455,4455,4455,4450,305
20230607,122700,199559910,4455,4455,4455,4455,640
20230607,122600,196708710,4455,4455,4455,4455,1461
20230607,122500,190199955,4455,4445,4455,4445,1089
20230607,122400,185354980,4445,4445,4445,4445,266
20230607,122300,184172610,4445,4445,4445,4445,57
20230607,122200,183919245,4445,4445,4445,4445,141
20230607,122100,183292500,4445,4445,4445,4440,85
20230607,122000,182914725,4445,4450,4450,4445,248
20230607,121900,181811875,4450,4445,4450,4445,42
20230607,121800,181625025,4450,4450,4450,4450,69
20230607,121700,181317975,4450,4450,4450,4450,82
20230607,121600,180953075,4450,4450,4450,4450,57
20230607,121500,180699425,4450,4450,4450,4450,65
20230607,121400,180410175,4450,4450,4450,4445,60
20230607,121300,180143230,4450,4450,4450,4450,74
20230607,121200,179813930,4450,4450,4450,4450,452
20230607,121100,177802530,4450,4450,4450,4450,69
20230607,121000,177495480,4450,4450,4450,4440,106
20230607,120900,177024050,4450,4450,4450,4450,955
20230607,120800,172774300,4450,4450,4450,4450,63
20230607,120700,172493950,4450,4445,4450,4445,43
20230607,120600,172302805,4445,4445,4445,4445,52
20230607,120500,172071665,4445,4445,4445,4445,35
20230607,120400,171916090,4445,4440,4445,4440,8
20230607,120300,171880560,4440,4440,4440,4440,51
20230607,120200,171654120,4440,4440,4440,4440,56
20230607,120100,171405480,4435,4440,4440,4435,46
20230607,120000,171201265,4435,4440,4440,4435,61
20230607,115900,170930455,4440,4440,4440,4435,51
20230607,115800,170704040,4440,4435,4440,4435,56
20230607,115700,170455485,4435,4440,4440,4435,55
20230607,115600,170211295,4435,4430,4435,4430,2
20230607,115500,170202430,4430,4430,4430,4430,4
20230607,115400,170184710,4430,4440,4440,4430,48
20230607,115300,169971630,4440,4440,4440,4425,81
20230607,115200,169612255,4440,4425,4440,4425,79
20230607,115100,169262355,4425,4440,4440,4425,41
20230607,115000,169080570,4425,4425,4425,4425,0
20230607,114900,169080570,4425,4425,4425,4425,0
20230607,114800,169080570,4425,4425,4425,4425,0
20230607,114700,169080570,4425,4425,4425,4425,0
20230607,114600,169080570,4425,4425,4425,4425,0
20230607,114500,169080570,4425,4425,4425,4425,0
20230607,114400,169080570,4425,4435,4435,4425,4
20230607,114300,169062840,4425,4425,4425,4425,0
20230607,114200,169062840,4425,4425,4425,4425,0
20230607,114100,169062840,4425,4425,4425,4425,0
20230607,114000,169062840,4425,4425,4425,4425,0
20230607,113900,169062840,4425,4425,4425,4425,0
20230607,113800,169062840,4425,4425,4425,4425,0
20230607,113700,169062840,4425,4425,4425,4425,12
20230607,113600,169009740,4425,4425,4425,4425,25
20230607,113500,168899115,4425,4430,4430,4425,1391
20230607,113400,162742740,4425,4425,4425,4425,0
20230607,113300,162742740,4425,4425,4425,4425,0
20230607,113200,162742740,4425,4430,4430,4425,108
20230607,113100,162264395,4430,4430,4430,4430,118
20230607,113000,161741655,4430,4420,4430,4420,1692
20230607,112900,154254295,4415,4415,4415,4415,0
20230607,112800,154254295,4415,4415,4415,4415,11
20230607,112700,154205730,4410,4410,4410,4410,0
20230607,112600,154205730,4410,4410,4410,4410,0
20230607,112500,154205730,4410,4410,4410,4410,0
20230607,112400,154205730,4410,4410,4410,4410,0
20230607,112300,154205730,4410,4410,4410,4410,0
20230607,112200,154205730,4410,4410,4410,4410,0
20230607,112100,154205730,4410,4410,4410,4410,0
20230607,112000,154205730,4410,4410,4410,4410,0
20230607,111900,154205730,4410,4410,4410,4410,0
20230607,111800,154205730,4410,4410,4410,4410,0
20230607,111700,154205730,4410,4410,4410,4410,0
20230607,111600,154205730,4410,4410,4410,4410,0
20230607,111500,154205730,4410,4410,4410,4410,12
20230607,111400,154152810,4410,4410,4410,4410,0
20230607,111300,154152810,4410,4410,4410,4410,1154
20230607,111200,149063670,4405,4405,4405,4405,0
20230607,111100,149063670,4405,4405,4405,4405,0
20230607,111000,149063670,4405,4405,4405,4405,0
20230607,110900,149063670,4405,4405,4405,4405,0
20230607,110800,149063670,4405,4410,4410,4405,30
20230607,110700,148931375,4410,4410,4410,4410,38
20230607,110600,148763795,4405,4405,4405,4405,0
20230607,110500,148763795,4405,4405,4405,4405,0
20230607,110400,148763795,4405,4405,4405,4405,20
20230607,110300,148675695,4405,4405,4405,4405,0
20230607,110200,148675695,4405,4410,4410,4405,52
20230607,110100,148446475,4410,4410,4410,4410,73
20230607,110000,148124545,4410,4410,4410,4410,264
20230607,105900,146960305,4410,4410,4410,4410,0
20230607,105800,146960305,4410,4410,4410,4410,0
20230607,105700,146960305,4410,4410,4410,4410,0
20230607,105600,146960305,4410,4410,4410,4410,161
20230607,105500,146250295,4410,4425,4425,4410,42
20230607,105400,146064910,4425,4425,4425,4425,74
20230607,105300,145737460,4425,4425,4425,4425,64
20230607,105200,145454260,4425,4425,4425,4425,20
20230607,105100,145365760,4400,4400,4400,4400,0
20230607,105000,145365760,4400,4400,4400,4400,0
20230607,104900,145365760,4400,4405,4405,4400,63
20230607,104800,145088510,4400,4400,4400,4400,0
20230607,104700,145088510,4400,4400,4400,4400,0
20230607,104600,145088510,4400,4400,4400,4400,100
20230607,104500,144648510,4395,4395,4395,4395,0
20230607,104400,144648510,4395,4395,4395,4395,0
20230607,104300,144648510,4395,4395,4395,4395,0
20230607,104200,144648510,4395,4400,4400,4395,10000
20230607,104100,100695170,4400,4400,4400,4400,0
20230607,104000,100695170,4400,4425,4430,4400,3753
20230607,103900,84174890,4425,4425,4425,4425,61
20230607,103800,83904965,4425,4425,4425,4425,207
20230607,103700,82988990,4425,4425,4425,4425,74
20230607,103600,82661540,4425,4425,4425,4425,17
20230607,103500,82586315,4425,4425,4425,4425,0
20230607,103400,82586315,4425,4425,4425,4425,0
20230607,103300,82586315,4425,4440,4440,4425,13
20230607,103200,82528640,4440,4420,4440,4420,147
20230607,103100,81877505,4415,4415,4415,4415,11
20230607,103000,81828940,4415,4415,4415,4415,8
20230607,102900,81793620,4400,4400,4400,4400,338
20230607,102800,80306420,4400,4405,4405,4400,135
20230607,102700,79712285,4405,4410,4410,4405,60
20230607,102600,79447900,4410,4400,4410,4400,433
20230607,102500,77542205,4400,4405,4405,4400,740
20230607,102400,74284200,4405,4405,4405,4405,519
20230607,102300,71998005,4405,4405,4405,4405,44
20230607,102200,71804185,4405,4405,4405,4405,896
20230607,102100,67857305,4405,4410,4410,4405,2359
20230607,102000,57454505,4410,4415,4415,4410,1047
20230607,101900,52836705,4415,4415,4415,4415,283
20230607,101800,51587260,4415,4415,4415,4415,500
20230607,101700,49379760,4415,4415,4415,4415,17
20230607,101600,49304705,4415,4430,4430,4415,452
20230607,101500,47306440,4430,4435,4435,4430,1233
20230607,101400,41844135,4435,4440,4440,4435,502
20230607,101300,39617515,4440,4440,4440,4440,41
20230607,101200,39435475,4435,4440,4440,4435,299
20230607,101100,38108840,4440,4445,4445,4440,87
20230607,101000,37722405,4445,4445,4445,4440,89
20230607,100900,37327015,4445,4445,4445,4445,59
20230607,100800,37064760,4445,4445,4445,4445,10
20230607,100700,37020310,4440,4440,4440,4440,270
20230607,100600,35821510,4440,4450,4450,4440,990
20230607,100500,31422930,4450,4445,4450,4445,1424
20230607,100400,25092975,4445,4450,4450,4445,101
20230607,100300,24643815,4450,4450,4450,4450,78
20230607,100200,24296715,4450,4450,4450,4450,59
20230607,100100,24034165,4450,4450,4450,4450,126
20230607,100000,23473465,4445,4445,4445,4445,0
20230607,095900,23473465,4445,4445,4445,4445,0
20230607,095800,23473465,4445,4450,4450,4445,29
20230607,095700,23344505,4450,4450,4450,4450,72
20230607,095600,23024105,4450,4450,4450,4450,43
20230607,095500,22832755,4450,4450,4450,4450,233
20230607,095400,21795905,4445,4445,4445,4445,123
20230607,095300,21249170,4445,4445,4445,4445,0
20230607,095200,21249170,4445,4445,4445,4445,0
20230607,095100,21249170,4445,4445,4445,4445,50
20230607,095000,21026920,4445,4450,4450,4445,67
20230607,094900,20729045,4450,4450,4450,4450,42
20230607,094800,20542145,4450,4450,4450,4450,543
20230607,094700,18125795,4450,4450,4450,4450,13
20230607,094600,18067945,4450,4450,4450,4450,5
20230607,094500,18045695,4450,4450,4450,4450,0
20230607,094400,18045695,4450,4450,4450,4450,500
20230607,094300,15820695,4450,4455,4455,4450,47
20230607,094200,15611360,4455,4455,4455,4455,148
20230607,094100,14952020,4455,4455,4455,4455,65
20230607,094000,14662445,4455,4450,4455,4450,230
20230607,093900,13638685,4440,4450,4450,4440,71
20230607,093800,13322925,4450,4450,4450,4450,39
20230607,093700,13149375,4450,4450,4450,4450,56
20230607,093600,12900175,4450,4450,4450,4450,59
20230607,093500,12637625,4450,4450,4450,4450,55
20230607,093400,12392875,4445,4445,4445,4440,61
20230607,093300,12121735,4440,4440,4440,4440,0
20230607,093200,12121735,4440,4440,4440,4440,0
20230607,093100,12121735,4440,4440,4440,4440,236
20230607,093000,11073895,4435,4435,4435,4435,0
20230607,092900,11073895,4435,4435,4435,4435,0
20230607,092800,11073895,4435,4435,4435,4435,0
20230607,092700,11073895,4435,4435,4435,4435,0
20230607,092600,11073895,4435,4435,4435,4435,201
20230607,092500,10182460,4435,4435,4435,4435,12
20230607,092400,10129240,4435,4435,4435,4435,0
20230607,092300,10129240,4435,4440,4440,4435,95
20230607,092200,9707540,4440,4440,4440,4440,11
20230607,092100,9658700,4440,4440,4440,4440,241
20230607,092000,8588660,4445,4450,4450,4445,195
20230607,091900,7721765,4450,4450,4450,4450,49
20230607,091800,7503715,4450,4450,4450,4450,142
20230607,091700,6871815,4450,4450,4450,4445,25
20230607,091600,6760570,4450,4450,4450,4450,34
20230607,091500,6609270,4445,4445,4445,4445,0
20230607,091400,6609270,4445,4445,4445,4445,45
20230607,091300,6409245,4445,4445,4445,4445,38
20230607,091200,6240335,4445,4445,4445,4445,0
20230607,091100,6240335,4445,4445,4445,4445,2
20230607,091000,6231445,4440,4440,4440,4440,374
20230607,090900,4570885,4445,4445,4445,4445,8
20230607,090800,4535325,4445,4445,4445,4445,460
20230607,090700,2490625,4450,4450,4450,4450,0
20230607,090600,2490625,4450,4450,4450,4450,0
20230607,090500,2490625,4450,4450,4450,4450,73
20230607,090400,2165775,4455,4455,4455,4455,10
20230607,090300,2121225,4445,4445,4445,4445,0
20230607,090200,2121225,4445,4455,4455,4445,128
20230607,090100,1551265,4460,4460,4460,4460,17
20230607,090000,1475445,4460,4460,4460,4450,331