KissMeData/001790/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195200,117355262575,3715,3715,3715,3715,230697
20230605,195100,117355262575,3715,3715,3715,3715,0
20230605,195000,117355262575,3715,3715,3715,3715,0
20230605,194900,117355262575,3715,3715,3715,3715,0
20230605,194800,117355262575,3715,3715,3715,3715,0
20230605,194700,117355262575,3715,3715,3715,3715,0
20230605,194600,117355262575,3715,3715,3715,3715,0
20230605,194500,117355262575,3715,3715,3715,3715,0
20230605,194400,117355262575,3715,3715,3715,3715,0
20230605,194300,117355262575,3715,3715,3715,3715,0
20230605,194200,117355262575,3715,3715,3715,3715,0
20230605,194100,117355262575,3715,3715,3715,3715,0
20230605,194000,117355262575,3715,3715,3715,3715,0
20230605,193900,117355262575,3715,3715,3715,3715,0
20230605,193800,117355262575,3715,3715,3715,3715,0
20230605,193700,117355262575,3715,3715,3715,3715,0
20230605,193600,117355262575,3715,3715,3715,3715,0
20230605,193500,117355262575,3715,3715,3715,3715,0
20230605,193400,117355262575,3715,3715,3715,3715,0
20230605,193300,117355262575,3715,3715,3715,3715,0
20230605,193200,117355262575,3715,3715,3715,3715,0
20230605,193100,117355262575,3715,3715,3715,3715,0
20230605,193000,117355262575,3715,3715,3715,3715,0
20230605,192900,117355262575,3715,3715,3715,3715,0
20230605,192800,117355262575,3715,3715,3715,3715,0
20230605,192700,117355262575,3715,3715,3715,3715,0
20230605,192600,117355262575,3715,3715,3715,3715,0
20230605,192500,117355262575,3715,3715,3715,3715,0
20230605,192400,117355262575,3715,3715,3715,3715,0
20230605,192300,117355262575,3715,3715,3715,3715,0
20230605,192200,117355262575,3715,3715,3715,3715,230697
20230605,192100,117355262575,3715,3715,3715,3715,0
20230605,192000,117355262575,3715,3715,3715,3715,0
20230605,191900,117355262575,3715,3715,3715,3715,0
20230605,191800,117355262575,3715,3715,3715,3715,0
20230605,191700,117355262575,3715,3715,3715,3715,0
20230605,191600,117355262575,3715,3715,3715,3715,0
20230605,191500,117355262575,3715,3715,3715,3715,0
20230605,191400,117355262575,3715,3715,3715,3715,0
20230605,191300,117355262575,3715,3715,3715,3715,0
20230605,191200,117355262575,3715,3715,3715,3715,0
20230605,191100,117355262575,3715,3715,3715,3715,0
20230605,191000,117355262575,3715,3715,3715,3715,0
20230605,190900,117355262575,3715,3715,3715,3715,0
20230605,190800,117355262575,3715,3715,3715,3715,0
20230605,190700,117355262575,3715,3715,3715,3715,0
20230605,190600,117355262575,3715,3715,3715,3715,0
20230605,190500,117355262575,3715,3715,3715,3715,0
20230605,190400,117355262575,3715,3715,3715,3715,0
20230605,190300,117355262575,3715,3715,3715,3715,0
20230605,190200,117355262575,3715,3715,3715,3715,0
20230605,190100,117355262575,3715,3715,3715,3715,0
20230605,190000,117355262575,3715,3715,3715,3715,0
20230605,185900,117355262575,3715,3715,3715,3715,0
20230605,185800,117355262575,3715,3715,3715,3715,0
20230605,185700,117355262575,3715,3715,3715,3715,0
20230605,185600,117355262575,3715,3715,3715,3715,0
20230605,185500,117355262575,3715,3715,3715,3715,0
20230605,185400,117355262575,3715,3715,3715,3715,0
20230605,185300,117355262575,3715,3715,3715,3715,0
20230605,185200,117355262575,3715,3715,3715,3715,230697
20230605,185100,117355262575,3715,3715,3715,3715,0
20230605,185000,117355262575,3715,3715,3715,3715,0
20230605,184900,117355262575,3715,3715,3715,3715,0
20230605,184800,117355262575,3715,3715,3715,3715,0
20230605,184700,117355262575,3715,3715,3715,3715,0
20230605,184600,117355262575,3715,3715,3715,3715,0
20230605,184500,117355262575,3715,3715,3715,3715,0
20230605,184400,117355262575,3715,3715,3715,3715,0
20230605,184300,117355262575,3715,3715,3715,3715,0
20230605,184200,117355262575,3715,3715,3715,3715,0
20230605,184100,117355262575,3715,3715,3715,3715,0
20230605,184000,117355262575,3715,3715,3715,3715,0
20230605,183900,117355262575,3715,3715,3715,3715,0
20230605,183800,117355262575,3715,3715,3715,3715,0
20230605,183700,117355262575,3715,3715,3715,3715,0
20230605,183600,117355262575,3715,3715,3715,3715,0
20230605,183500,117355262575,3715,3715,3715,3715,0
20230605,183400,117355262575,3715,3715,3715,3715,0
20230605,183300,117355262575,3715,3715,3715,3715,0
20230605,183200,117355262575,3715,3715,3715,3715,0
20230605,183100,117355262575,3715,3715,3715,3715,0
20230605,183000,117355262575,3715,3715,3715,3715,0
20230605,182900,117355262575,3715,3715,3715,3715,0
20230605,182800,117355262575,3715,3715,3715,3715,0
20230605,182700,117355262575,3715,3715,3715,3715,0
20230605,182600,117355262575,3715,3715,3715,3715,0
20230605,182500,117355262575,3715,3715,3715,3715,0
20230605,182400,117355262575,3715,3715,3715,3715,0
20230605,182300,117355262575,3715,3715,3715,3715,0
20230605,182200,117355262575,3715,3715,3715,3715,230697
20230605,182100,117355262575,3715,3715,3715,3715,0
20230605,182000,117355262575,3715,3715,3715,3715,0
20230605,181900,117355262575,3715,3715,3715,3715,0
20230605,181800,117355262575,3715,3715,3715,3715,0
20230605,181700,117355262575,3715,3715,3715,3715,0
20230605,181600,117355262575,3715,3715,3715,3715,0
20230605,181500,117355262575,3715,3715,3715,3715,0
20230605,181400,117355262575,3715,3715,3715,3715,0
20230605,181300,117355262575,3715,3715,3715,3715,0
20230605,181200,117355262575,3715,3715,3715,3715,0
20230605,181100,117355262575,3715,3715,3715,3715,0
20230605,181000,117355262575,3715,3715,3715,3715,0
20230605,180900,117355262575,3715,3715,3715,3715,0
20230605,180800,117355262575,3715,3715,3715,3715,0
20230605,180700,117355262575,3715,3715,3715,3715,0
20230605,180600,117355262575,3715,3715,3715,3715,0
20230605,180500,117355262575,3715,3715,3715,3715,0
20230605,180400,117355262575,3715,3715,3715,3715,0
20230605,180300,117355262575,3715,3715,3715,3715,0
20230605,180200,117355262575,3715,3715,3715,3715,0
20230605,180100,117355262575,3715,3715,3715,3715,0
20230605,180000,117355262575,3715,3715,3715,3715,0
20230605,175900,117355262575,3715,3715,3715,3715,0
20230605,175800,117355262575,3715,3715,3715,3715,0
20230605,175700,117355262575,3715,3715,3715,3715,0
20230605,175600,117355262575,3715,3715,3715,3715,0
20230605,175500,117355262575,3715,3715,3715,3715,0
20230605,175400,117355262575,3715,3715,3715,3715,0
20230605,175300,117355262575,3715,3715,3715,3715,0
20230605,175200,117355262575,3715,3715,3715,3715,230697
20230605,175100,117355262575,3715,3715,3715,3715,0
20230605,175000,117355262575,3715,3715,3715,3715,0
20230605,174900,117355262575,3715,3715,3715,3715,0
20230605,174800,117355262575,3715,3715,3715,3715,0
20230605,174700,117355262575,3715,3715,3715,3715,0
20230605,174600,117355262575,3715,3715,3715,3715,0
20230605,174500,117355262575,3715,3715,3715,3715,0
20230605,174400,117355262575,3715,3715,3715,3715,0
20230605,174300,117355262575,3715,3715,3715,3715,0
20230605,174200,117355262575,3715,3715,3715,3715,0
20230605,174100,117355262575,3715,3715,3715,3715,0
20230605,174000,117355262575,3715,3715,3715,3715,0
20230605,173900,117355262575,3715,3715,3715,3715,0
20230605,173800,117355262575,3715,3715,3715,3715,0
20230605,173700,117355262575,3715,3715,3715,3715,0
20230605,173600,117355262575,3715,3715,3715,3715,0
20230605,173500,117355262575,3715,3715,3715,3715,0
20230605,173400,117355262575,3715,3715,3715,3715,0
20230605,173300,117355262575,3715,3715,3715,3715,0
20230605,173200,117355262575,3715,3715,3715,3715,0
20230605,173100,117355262575,3715,3715,3715,3715,0
20230605,173000,117355262575,3715,3715,3715,3715,0
20230605,172900,117355262575,3715,3715,3715,3715,0
20230605,172800,117355262575,3715,3715,3715,3715,0
20230605,172700,117355262575,3715,3715,3715,3715,0
20230605,172600,117355262575,3715,3715,3715,3715,0
20230605,172500,117355262575,3715,3715,3715,3715,0
20230605,172400,117355262575,3715,3715,3715,3715,0
20230605,172300,117355262575,3715,3715,3715,3715,0
20230605,172200,117355262575,3715,3715,3715,3715,230697
20230605,172100,117355262575,3715,3715,3715,3715,0
20230605,172000,117355262575,3715,3715,3715,3715,0
20230605,171900,117355262575,3715,3715,3715,3715,0
20230605,171800,117355262575,3715,3715,3715,3715,0
20230605,171700,117355262575,3715,3715,3715,3715,0
20230605,171600,117355262575,3715,3715,3715,3715,0
20230605,171500,117355262575,3715,3715,3715,3715,0
20230605,171400,117355262575,3715,3715,3715,3715,0
20230605,171300,117355262575,3715,3715,3715,3715,0
20230605,171200,117355262575,3715,3715,3715,3715,0
20230605,171100,117355262575,3715,3715,3715,3715,0
20230605,171000,117355262575,3715,3715,3715,3715,0
20230605,170900,117355262575,3715,3715,3715,3715,0
20230605,170800,117355262575,3715,3715,3715,3715,0
20230605,170700,117355262575,3715,3715,3715,3715,0
20230605,170600,117355262575,3715,3715,3715,3715,0
20230605,170500,117355262575,3715,3715,3715,3715,0
20230605,170400,117355262575,3715,3715,3715,3715,0
20230605,170300,117355262575,3715,3715,3715,3715,0
20230605,170200,117355262575,3715,3715,3715,3715,0
20230605,170100,117355262575,3715,3715,3715,3715,0
20230605,170000,117355262575,3715,3715,3715,3715,0
20230605,165900,117355262575,3715,3715,3715,3715,0
20230605,165800,117355262575,3715,3715,3715,3715,0
20230605,165700,117355262575,3715,3715,3715,3715,0
20230605,165600,117355262575,3715,3715,3715,3715,0
20230605,165500,117355262575,3715,3715,3715,3715,0
20230605,165400,117355262575,3715,3715,3715,3715,0
20230605,165300,117355262575,3715,3715,3715,3715,0
20230605,165200,117355262575,3715,3715,3715,3715,230697
20230605,165100,117355262575,3715,3715,3715,3715,0
20230605,165000,117355262575,3715,3715,3715,3715,0
20230605,164900,117355262575,3715,3715,3715,3715,0
20230605,164800,117355262575,3715,3715,3715,3715,0
20230605,164700,117355262575,3715,3715,3715,3715,0
20230605,164600,117355262575,3715,3715,3715,3715,0
20230605,164500,117355262575,3715,3715,3715,3715,0
20230605,164400,117355262575,3715,3715,3715,3715,0
20230605,164300,117355262575,3715,3715,3715,3715,0
20230605,164200,117355262575,3715,3715,3715,3715,0
20230605,164100,117355262575,3715,3715,3715,3715,0
20230605,164000,117355262575,3715,3715,3715,3715,0
20230605,163900,117355262575,3715,3715,3715,3715,0
20230605,163800,117355262575,3715,3715,3715,3715,0
20230605,163700,117355262575,3715,3715,3715,3715,0
20230605,163600,117355262575,3715,3715,3715,3715,0
20230605,163500,117355262575,3715,3715,3715,3715,0
20230605,163400,117355262575,3715,3715,3715,3715,0
20230605,163300,117355262575,3715,3715,3715,3715,0
20230605,163200,117355262575,3715,3715,3715,3715,0
20230605,163100,117355262575,3715,3715,3715,3715,0
20230605,163000,117355262575,3715,3715,3715,3715,0
20230605,162900,117355262575,3715,3715,3715,3715,0
20230605,162800,117355262575,3715,3715,3715,3715,0
20230605,162700,117355262575,3715,3715,3715,3715,0
20230605,162600,117355262575,3715,3715,3715,3715,0
20230605,162500,117355262575,3715,3715,3715,3715,0
20230605,162400,117355262575,3715,3715,3715,3715,0
20230605,162300,117355262575,3715,3715,3715,3715,0
20230605,162200,117355262575,3715,3715,3715,3715,230697
20230605,162100,117355262575,3715,3715,3715,3715,0
20230605,162000,117355262575,3715,3715,3715,3715,0
20230605,161900,117355262575,3715,3715,3715,3715,0
20230605,161800,117355262575,3715,3715,3715,3715,0
20230605,161700,117355262575,3715,3715,3715,3715,0
20230605,161600,117355262575,3715,3715,3715,3715,0
20230605,161500,117355262575,3715,3715,3715,3715,0
20230605,161400,117355262575,3715,3715,3715,3715,0
20230605,161300,117355262575,3715,3715,3715,3715,0
20230605,161200,117355262575,3715,3715,3715,3715,0
20230605,161100,117355262575,3715,3715,3715,3715,0
20230605,161000,117355262575,3715,3715,3715,3715,0
20230605,160900,117355262575,3715,3715,3715,3715,0
20230605,160800,117355262575,3715,3715,3715,3715,0
20230605,160700,117355262575,3715,3715,3715,3715,0
20230605,160600,117355262575,3715,3715,3715,3715,0
20230605,160500,117355262575,3715,3715,3715,3715,0
20230605,160400,117355262575,3715,3715,3715,3715,0
20230605,160300,117355262575,3715,3715,3715,3715,0
20230605,160200,117355262575,3715,3715,3715,3715,0
20230605,160100,117355262575,3715,3715,3715,3715,0
20230605,160000,117355262575,3715,3715,3715,3715,0
20230605,155900,117355262575,3715,3715,3715,3715,0
20230605,155800,117355262575,3715,3715,3715,3715,0
20230605,155700,117355262575,3715,3715,3715,3715,0
20230605,155600,117355262575,3715,3715,3715,3715,0
20230605,155500,117355262575,3715,3715,3715,3715,0
20230605,155400,117355262575,3715,3715,3715,3715,0
20230605,155300,117355262575,3715,3715,3715,3715,0
20230605,155200,117355262575,3715,3715,3715,3715,230697
20230605,155100,117355262575,3715,3715,3715,3715,0
20230605,155000,117355262575,3715,3715,3715,3715,0
20230605,154900,117355262575,3715,3715,3715,3715,0
20230605,154800,117355262575,3715,3715,3715,3715,0
20230605,154700,117355262575,3715,3715,3715,3715,0
20230605,154600,117355262575,3715,3715,3715,3715,0
20230605,154500,117355262575,3715,3715,3715,3715,0
20230605,154400,117355262575,3715,3715,3715,3715,0
20230605,154300,117355262575,3715,3715,3715,3715,0
20230605,154200,117355262575,3715,3715,3715,3715,0
20230605,154100,117355262575,3715,3715,3715,3715,0
20230605,154000,117355262575,3715,3715,3715,3715,0
20230605,153900,117355262575,3715,3715,3715,3715,0
20230605,153800,117355262575,3715,3715,3715,3715,0
20230605,153700,117355262575,3715,3715,3715,3715,0
20230605,153600,117355262575,3715,3715,3715,3715,0
20230605,153500,117355262575,3715,3715,3715,3715,0
20230605,153400,117355262575,3715,3715,3715,3715,0
20230605,153300,117355262575,3715,3715,3715,3715,0
20230605,153200,117355262575,3715,3715,3715,3715,0
20230605,153100,117355262575,3715,3715,3715,3715,0
20230605,153000,117355262575,3715,3715,3715,3715,230697
20230605,152900,116498223220,3720,3720,3720,3720,0
20230605,152800,116498223220,3720,3720,3720,3720,0
20230605,152700,116498223220,3720,3720,3720,3720,0
20230605,152600,116498223220,3720,3720,3720,3720,0
20230605,152500,116498223220,3720,3720,3720,3720,0
20230605,152400,116498223220,3720,3720,3720,3720,0
20230605,152300,116498223220,3720,3720,3720,3720,0
20230605,152200,116498223220,3720,3720,3720,3720,0
20230605,152100,116498223220,3720,3720,3720,3720,0
20230605,152000,116498223220,3720,3720,3720,3720,0
20230605,151900,116498223220,3720,3715,3720,3710,38680
20230605,151800,116354515100,3705,3720,3725,3705,76955
20230605,151700,116068456535,3725,3715,3725,3710,56649
20230605,151600,115857877395,3715,3710,3715,3705,23917
20230605,151500,115769204010,3710,3700,3710,3700,14412
20230605,151400,115715824915,3705,3705,3710,3700,16615
20230605,151300,115654282295,3705,3710,3710,3700,9301
20230605,151200,115619822395,3710,3700,3710,3695,23239
20230605,151100,115533802335,3700,3700,3705,3695,44340
20230605,151000,115369880830,3695,3705,3705,3695,14159
20230605,150900,115317520295,3705,3705,3710,3700,38996
20230605,150800,115173114250,3705,3715,3715,3700,36226
20230605,150700,115038833265,3715,3715,3720,3710,16518
20230605,150600,114977506330,3715,3720,3725,3715,22645
20230605,150500,114893328630,3720,3730,3730,3720,23972
20230605,150400,114803959190,3725,3720,3730,3720,31340
20230605,150300,114687157340,3720,3715,3725,3715,21630
20230605,150200,114606694800,3715,3710,3720,3710,18232
20230605,150100,114538989935,3710,3710,3720,3710,25402
20230605,150000,114444707960,3710,3705,3715,3705,8554
20230605,145900,114412987815,3705,3715,3720,3705,22999
20230605,145800,114327616875,3715,3725,3730,3715,92639
20230605,145700,113982908380,3730,3725,3730,3715,38452
20230605,145600,113839709955,3720,3710,3725,3710,41357
20230605,145500,113685847370,3715,3715,3715,3705,17733
20230605,145400,113620040210,3715,3710,3715,3705,38456
20230605,145300,113477338110,3705,3705,3710,3705,8676
20230605,145200,113445175115,3705,3705,3710,3695,52729
20230605,145100,113249971425,3710,3705,3710,3700,18104
20230605,145000,113182915130,3700,3705,3705,3700,11078
20230605,144900,113141920345,3705,3700,3705,3700,6688
20230605,144800,113117167340,3700,3705,3705,3700,17344
20230605,144700,113052989350,3705,3700,3710,3700,31860
20230605,144600,112935007630,3700,3700,3705,3695,20012
20230605,144500,112860962770,3705,3705,3710,3700,12398
20230605,144400,112815073310,3705,3705,3710,3700,10906
20230605,144300,112774666355,3710,3715,3715,3710,4690
20230605,144200,112757257575,3715,3705,3715,3705,34488
20230605,144100,112629277640,3710,3705,3710,3705,5440
20230605,144000,112609112610,3710,3700,3710,3700,5029
20230605,143900,112590483235,3705,3700,3705,3695,13043
20230605,143800,112542221870,3705,3700,3705,3695,10529
20230605,143700,112503271325,3695,3700,3705,3695,10343
20230605,143600,112465018325,3700,3710,3710,3700,39228
20230605,143500,112319777095,3710,3710,3715,3710,3145
20230605,143400,112308106725,3710,3715,3715,3710,5444
20230605,143300,112287903310,3715,3715,3720,3710,10405
20230605,143200,112249229065,3715,3720,3725,3715,21099
20230605,143100,112170720110,3720,3700,3725,3700,47845
20230605,143000,111992958190,3700,3705,3705,3700,23878
20230605,142900,111904591085,3705,3710,3710,3700,16781
20230605,142800,111842413240,3710,3710,3710,3700,21591
20230605,142700,111762415785,3710,3710,3715,3705,11357
20230605,142600,111720299785,3710,3715,3715,3705,15335
20230605,142500,111663411095,3715,3705,3715,3700,26041
20230605,142400,111566825875,3705,3710,3715,3705,14746
20230605,142300,111512173375,3710,3710,3710,3705,20754
20230605,142200,111435187735,3710,3705,3710,3700,12480
20230605,142100,111388935640,3705,3700,3705,3700,7643
20230605,142000,111360641370,3705,3705,3705,3695,7628
20230605,141900,111332425265,3700,3700,3705,3695,18166
20230605,141800,111265194620,3705,3700,3705,3695,14629
20230605,141700,111211063125,3705,3720,3720,3700,38508
20230605,141600,111068327550,3720,3700,3720,3700,42822
20230605,141500,110909447985,3705,3705,3705,3700,3293
20230605,141400,110897252395,3700,3700,3705,3695,13703
20230605,141300,110846565905,3700,3700,3700,3690,27499
20230605,141200,110745019615,3695,3695,3700,3695,9851
20230605,141100,110708613250,3700,3695,3700,3690,5083
20230605,141000,110689821965,3690,3700,3700,3690,15126
20230605,140900,110633977265,3690,3695,3700,3690,15981
20230605,140800,110574919320,3700,3695,3710,3690,36267
20230605,140700,110440723735,3690,3685,3695,3685,28066
20230605,140600,110337205130,3685,3705,3705,3685,44514
20230605,140500,110172781325,3705,3705,3715,3705,50890
20230605,140400,109984033280,3710,3705,3710,3700,18003
20230605,140300,109917353145,3700,3700,3710,3690,35750
20230605,140200,109784920055,3695,3685,3700,3685,15977
20230605,140100,109725912245,3685,3685,3700,3680,71494
20230605,140000,109462362870,3685,3705,3705,3685,59924
20230605,135900,109241002855,3705,3705,3705,3695,34525
20230605,135800,109113252590,3700,3705,3705,3700,21478
20230605,135700,109033739995,3705,3695,3705,3695,52628
20230605,135600,108838985655,3695,3700,3705,3695,39103
20230605,135500,108694330735,3700,3700,3700,3690,58023
20230605,135400,108479896265,3700,3705,3710,3685,201868
20230605,135300,107733500860,3705,3715,3720,3695,234222
20230605,135200,106865502215,3715,3730,3735,3715,87675
20230605,135100,106539102375,3730,3745,3750,3730,73564
20230605,135000,106264134790,3750,3755,3755,3745,20160
20230605,134900,106188497670,3750,3745,3755,3740,27266
20230605,134800,106086280890,3745,3740,3745,3740,9747
20230605,134700,106049799125,3740,3740,3745,3740,12073
20230605,134600,106004620895,3740,3745,3750,3735,20922
20230605,134500,105926304070,3750,3745,3750,3745,14265
20230605,134400,105872826280,3745,3740,3745,3735,17867
20230605,134300,105805991165,3740,3740,3745,3735,15567
20230605,134200,105747788590,3740,3750,3755,3740,16224
20230605,134100,105686989495,3735,3740,3745,3730,47927
20230605,134000,105507819420,3740,3735,3745,3725,49541
20230605,133900,105322901720,3735,3750,3750,3730,35196
20230605,133800,105191266415,3750,3755,3755,3750,13515
20230605,133700,105140574315,3750,3755,3760,3750,8696
20230605,133600,105107943690,3755,3750,3760,3745,27433
20230605,133500,105004999185,3750,3750,3750,3740,11444
20230605,133400,104962140120,3745,3745,3755,3735,56805
20230605,133300,104749598240,3745,3755,3755,3745,30677
20230605,133200,104634665755,3755,3755,3755,3750,5315
20230605,133100,104614721035,3755,3765,3765,3755,19739
20230605,133000,104540552890,3765,3760,3765,3760,19487
20230605,132900,104467276605,3760,3755,3765,3750,24581
20230605,132800,104374918425,3755,3750,3760,3750,19001
20230605,132700,104303585900,3755,3750,3755,3740,24480
20230605,132600,104211881260,3745,3740,3755,3730,69093
20230605,132500,103953500630,3745,3750,3750,3740,43203
20230605,132400,103791725640,3750,3760,3760,3745,24435
20230605,132300,103700058205,3760,3745,3765,3745,27715
20230605,132200,103595940965,3745,3760,3760,3745,41620
20230605,132100,103439843770,3760,3765,3765,3760,24544
20230605,132000,103347481570,3765,3775,3780,3765,47896
20230605,131900,103166824005,3775,3760,3775,3755,64658
20230605,131800,102923300285,3760,3755,3760,3750,33644
20230605,131700,102796938055,3755,3755,3765,3740,59535
20230605,131600,102573443900,3760,3745,3760,3735,145499
20230605,131500,102029026015,3745,3760,3760,3745,81149
20230605,131400,101724578580,3760,3760,3770,3755,36038
20230605,131300,101588935845,3770,3755,3775,3755,105705
20230605,131200,101191207960,3750,3750,3755,3745,94619
20230605,131100,100836556445,3750,3745,3755,3740,69108
20230605,131000,100577526155,3750,3780,3780,3740,251937
20230605,130900,99631273610,3780,3805,3810,3775,112428
20230605,130800,99205372810,3800,3800,3805,3795,25820
20230605,130700,99107302925,3800,3800,3810,3790,46315
20230605,130600,98931470685,3810,3825,3825,3800,38220
20230605,130500,98785747045,3820,3820,3825,3815,38369
20230605,130400,98639102475,3825,3815,3825,3810,38061
20230605,130300,98493879570,3820,3805,3825,3800,50787
20230605,130200,98300208615,3810,3800,3810,3800,60401
20230605,130100,98070502090,3800,3815,3815,3800,22732
20230605,130000,97983981605,3810,3800,3815,3800,38666
20230605,125900,97836791785,3805,3815,3815,3800,52926
20230605,125800,97635176055,3810,3810,3815,3800,48183
20230605,125700,97451709805,3810,3790,3815,3790,50903
20230605,125600,97258006815,3800,3790,3800,3780,83763
20230605,125500,96940944560,3790,3785,3795,3780,102508
20230605,125400,96552893720,3790,3810,3815,3785,140370
20230605,125300,96018590410,3810,3795,3815,3785,218214
20230605,125200,95190431415,3790,3810,3815,3790,294845
20230605,125100,94070111625,3810,3835,3840,3805,192274
20230605,125000,93336044965,3840,3835,3850,3830,92664
20230605,124900,92980453025,3830,3865,3870,3825,249255
20230605,124800,92022747855,3865,3875,3875,3865,33022
20230605,124700,91895000585,3870,3865,3875,3865,34996
20230605,124600,91759577920,3865,3875,3875,3865,36240
20230605,124500,91619316380,3875,3860,3880,3860,51289
20230605,124400,91420833040,3860,3880,3885,3855,95204
20230605,124300,91052774765,3880,3890,3895,3880,35760
20230605,124200,90913833650,3890,3885,3900,3880,51063
20230605,124100,90715154865,3880,3870,3890,3860,69607
20230605,124000,90445512430,3865,3885,3890,3865,132241
20230605,123900,89932772840,3890,3895,3895,3885,60396
20230605,123800,89697866095,3895,3890,3895,3885,52117
20230605,123700,89495168360,3895,3895,3895,3880,56730
20230605,123600,89274532905,3900,3910,3915,3890,87521
20230605,123500,88932837630,3910,3895,3915,3885,112040
20230605,123400,88495463215,3895,3895,3895,3875,103046
20230605,123300,88095201400,3890,3905,3905,3890,108029
20230605,123200,87674099905,3905,3880,3910,3880,303240
20230605,123100,86493009565,3880,3865,3885,3845,286631
20230605,123000,85386426630,3865,3890,3895,3865,113613
20230605,122900,84946264415,3895,3875,3895,3870,44111
20230605,122800,84774968215,3875,3905,3910,3870,173291
20230605,122700,84100408810,3905,3890,3920,3885,253908
20230605,122600,83109077615,3890,3880,3890,3855,379129
20230605,122500,81641654220,3880,3900,3900,3880,133955
20230605,122400,81120957965,3895,3890,3925,3890,197340
20230605,122300,80350451870,3890,3925,3925,3870,403539
20230605,122200,78779218535,3925,3925,3940,3910,267524
20230605,122100,77729044900,3930,3940,3960,3920,331803
20230605,122000,76420902900,3945,3960,3975,3940,458187
20230605,121900,74606273270,3960,3945,3965,3940,518682
20230605,121800,72554597440,3945,3915,3950,3910,247642
20230605,121700,71580648965,3910,3935,3940,3905,422331
20230605,121600,69922733550,3940,3910,3940,3905,448077
20230605,121500,68164093375,3910,3880,3910,3870,231900
20230605,121400,67260386075,3880,3860,3885,3860,165262
20230605,121300,66619877865,3865,3890,3895,3855,317200
20230605,121200,65390494170,3890,3895,3915,3885,403323
20230605,121100,63816655935,3895,3895,3900,3875,343641
20230605,121000,62480319645,3900,3875,3900,3870,484810
20230605,120900,60597280000,3870,3850,3880,3845,297832
20230605,120800,59446556675,3845,3860,3865,3840,262832
20230605,120700,58433793210,3865,3860,3865,3855,126049
20230605,120600,57947202455,3860,3860,3860,3860,0
20230605,120500,57947202455,3860,3855,3860,3850,264235
20230605,120400,56927350585,3855,3845,3855,3845,230370
20230605,120300,56039673355,3845,3850,3850,3835,151991
20230605,120200,55455339335,3850,3835,3850,3830,129561
20230605,120100,54957550810,3835,3845,3850,3830,183529
20230605,120000,54252837530,3850,3845,3850,3835,242559
20230605,115900,53320215845,3845,3835,3845,3830,228001
20230605,115800,52445054680,3830,3825,3840,3820,210000
20230605,115700,51640631780,3820,3815,3825,3810,113455
20230605,115600,51207566630,3815,3800,3815,3795,91555
20230605,115500,50859156100,3800,3800,3800,3790,40422
20230605,115400,50705607925,3795,3800,3800,3780,106696
20230605,115300,50301174635,3795,3795,3800,3795,23691
20230605,115200,50211199030,3800,3800,3800,3790,44800
20230605,115100,50041061030,3800,3800,3800,3790,46589
20230605,115000,49864245575,3795,3800,3805,3790,70200
20230605,114900,49597491765,3800,3800,3810,3795,40783
20230605,114800,49442361505,3800,3785,3810,3785,86396
20230605,114700,49113999230,3790,3780,3790,3770,56970
20230605,114600,48898437230,3775,3815,3820,3760,190783
20230605,114500,48176062305,3810,3815,3825,3810,74830
20230605,114400,47890535735,3820,3820,3830,3810,107910
20230605,114300,47478424155,3825,3825,3835,3820,192754
20230605,114200,46740674355,3825,3825,3830,3795,232540
20230605,114100,45853286650,3830,3815,3830,3810,259599
20230605,114000,44861186400,3815,3800,3815,3795,124860
20230605,113900,44385877645,3795,3780,3800,3780,159715
20230605,113800,43779998225,3785,3775,3785,3770,94757
20230605,113700,43421794340,3775,3780,3785,3770,83745
20230605,113600,43105357620,3775,3775,3780,3765,113478
20230605,113500,42676924320,3775,3755,3775,3755,68871
20230605,113400,42417646195,3760,3755,3760,3745,56904
20230605,113300,42204163890,3750,3740,3760,3735,115038
20230605,113200,41773093275,3735,3760,3765,3730,242688
20230605,113100,40864324080,3765,3750,3775,3750,129286
20230605,113000,40378207685,3750,3785,3785,3750,171850
20230605,112900,39731385195,3785,3780,3790,3765,150019
20230605,112800,39165321085,3785,3810,3810,3780,138184
20230605,112700,38641717935,3810,3800,3810,3800,112291
20230605,112600,38214332465,3800,3785,3805,3780,134435
20230605,112500,37704922430,3780,3790,3790,3765,254776
20230605,112400,36741929030,3785,3805,3805,3780,211541
20230605,112300,35939813055,3800,3825,3830,3785,216646
20230605,112200,35115257945,3830,3820,3830,3810,177342
20230605,112100,34438357610,3820,3830,3830,3810,217382
20230605,112000,33607177595,3830,3835,3835,3805,282684
20230605,111900,32526630215,3835,3815,3835,3815,306917
20230605,111800,31352894345,3815,3765,3820,3765,291750
20230605,111700,30244112455,3770,3800,3800,3755,306377
20230605,111600,29087969445,3795,3800,3815,3795,298695
20230605,111500,27951379185,3800,3785,3810,3780,333806
20230605,111400,26684284565,3790,3775,3790,3760,263553
20230605,111300,25689278715,3780,3765,3790,3760,330189
20230605,111200,24441994370,3760,3765,3765,3750,168626
20230605,111100,23807950470,3760,3745,3765,3740,152221
20230605,111000,23236498845,3745,3750,3755,3740,169202
20230605,110900,22602469235,3745,3740,3760,3740,315541
20230605,110800,21419374270,3745,3730,3745,3730,76910
20230605,110700,21132034950,3730,3740,3740,3730,182243
20230605,110600,20451084675,3735,3730,3740,3725,194689
20230605,110500,19723791950,3730,3710,3730,3705,58857
20230605,110400,19505020570,3705,3730,3735,3705,185558
20230605,110300,18813743665,3725,3705,3730,3705,103112
20230605,110200,18430359195,3705,3700,3710,3700,48657
20230605,110100,18250144855,3705,3705,3715,3695,84409
20230605,110000,17937313655,3705,3705,3710,3690,136379
20230605,105900,17432625735,3705,3700,3710,3690,59303
20230605,105800,17213150995,3695,3715,3715,3695,94448
20230605,105700,16863502895,3715,3700,3715,3690,113973
20230605,105600,16441187010,3695,3685,3700,3675,79577
20230605,105500,16147627210,3685,3700,3705,3680,97678
20230605,105400,15786488685,3705,3705,3710,3685,161553
20230605,105300,15188518215,3710,3690,3710,3660,127723
20230605,105200,14716596945,3690,3695,3700,3680,142451
20230605,105100,14190354980,3695,3675,3695,3670,129010
20230605,105000,13714556080,3675,3650,3675,3650,68253
20230605,104900,13464207900,3650,3645,3655,3645,8625
20230605,104800,13432738655,3645,3655,3655,3645,5387
20230605,104700,13413083285,3655,3655,3660,3650,3172
20230605,104600,13401497665,3650,3650,3660,3645,14992
20230605,104500,13346703455,3650,3630,3650,3625,26437
20230605,104400,13250520465,3630,3640,3640,3625,9844
20230605,104300,13214729880,3645,3640,3645,3620,29479
20230605,104200,13107737140,3640,3635,3640,3630,19738
20230605,104100,13036002355,3640,3650,3655,3635,35028
20230605,104000,12908298330,3650,3655,3660,3650,10936
20230605,103900,12868343530,3660,3650,3660,3650,19165
20230605,103800,12798296260,3650,3660,3660,3645,18289
20230605,103700,12731506520,3665,3650,3665,3645,13392
20230605,103600,12682566885,3650,3650,3650,3635,24634
20230605,103500,12592882745,3650,3655,3665,3645,30056
20230605,103400,12483109355,3655,3650,3655,3630,73288
20230605,103300,12216216605,3650,3650,3665,3650,46106
20230605,103200,12047538450,3655,3690,3695,3645,122605
20230605,103100,11596666730,3690,3695,3700,3680,107180
20230605,103000,11201363675,3700,3670,3700,3670,234324
20230605,102900,10336474325,3675,3675,3685,3665,146185
20230605,102800,9798876375,3680,3635,3680,3630,231677
20230605,102700,8952069795,3635,3620,3635,3620,12118
20230605,102600,8908104335,3625,3630,3635,3625,16168
20230605,102500,8849449170,3630,3615,3635,3605,47173
20230605,102400,8678434970,3615,3615,3620,3615,1792
20230605,102300,8671956775,3615,3615,3615,3615,2275
20230605,102200,8663732650,3615,3610,3615,3610,21150
20230605,102100,8587315460,3610,3615,3615,3610,5381
20230605,102000,8567881575,3610,3605,3610,3605,6285
20230605,101900,8545192890,3605,3605,3610,3605,5112
20230605,101800,8526764115,3610,3610,3610,3605,3930
20230605,101700,8512595940,3610,3610,3610,3605,3370
20230605,101600,8500441500,3615,3610,3615,3605,993
20230605,101500,8496853860,3610,3610,3615,3610,4462
20230605,101400,8480745165,3610,3615,3615,3605,5306
20230605,101300,8461608690,3605,3605,3610,3600,29348
20230605,101200,8355851430,3605,3605,3605,3605,10123
20230605,101100,8319358015,3605,3610,3615,3605,14681
20230605,101000,8266406220,3610,3615,3615,3610,6950
20230605,100900,8241303850,3615,3610,3620,3610,2401
20230605,100800,8232626570,3610,3605,3625,3605,14234
20230605,100700,8181123725,3610,3615,3620,3605,7600
20230605,100600,8153678480,3615,3620,3625,3615,10028
20230605,100500,8117398725,3625,3610,3625,3605,13597
20230605,100400,8068289865,3610,3625,3625,3610,19639
20230605,100300,7997300350,3625,3630,3635,3620,13266
20230605,100200,7949183885,3630,3625,3635,3625,20844
20230605,100100,7873538240,3625,3625,3630,3620,22200
20230605,100000,7792995525,3625,3610,3625,3605,9009
20230605,095900,7760441690,3610,3615,3620,3605,15562
20230605,095800,7704232150,3615,3625,3625,3615,12668
20230605,095700,7658403610,3620,3630,3630,3615,25937
20230605,095600,7564409180,3625,3630,3635,3625,34896
20230605,095500,7437779105,3630,3620,3630,3615,32227
20230605,095400,7321032120,3620,3615,3625,3605,24476
20230605,095300,7232623000,3625,3610,3625,3610,13959
20230605,095200,7182160495,3605,3620,3620,3600,53223
20230605,095100,6990078115,3615,3645,3650,3615,86001
20230605,095000,6677462105,3645,3615,3650,3610,105079
20230605,094900,6296117660,3615,3585,3615,3585,41062
20230605,094800,6148246390,3585,3580,3595,3570,20766
20230605,094700,6073886680,3580,3580,3590,3580,9343
20230605,094600,6040422405,3580,3585,3585,3575,5778
20230605,094500,6019756915,3580,3580,3585,3575,4791
20230605,094400,6002604130,3580,3580,3585,3580,3837
20230605,094300,5988866280,3580,3580,3585,3580,2048
20230605,094200,5981533530,3580,3580,3590,3580,14211
20230605,094100,5930596875,3580,3585,3590,3580,5221
20230605,094000,5911897415,3585,3585,3590,3585,6271
20230605,093900,5889404870,3585,3575,3590,3570,14194
20230605,093800,5838610270,3575,3575,3585,3565,29975
20230605,093700,5731446090,3575,3580,3585,3570,31259
20230605,093600,5619710120,3580,3590,3595,3580,63399
20230605,093500,5392325225,3590,3600,3600,3590,20518
20230605,093400,5318524050,3600,3600,3605,3595,12866
20230605,093300,5272214510,3600,3600,3605,3590,40577
20230605,093200,5126370260,3605,3605,3605,3595,25759
20230605,093100,5033641105,3605,3600,3605,3600,10175
20230605,093000,4996999470,3600,3595,3600,3595,16502
20230605,092900,4937625960,3595,3590,3605,3590,42733
20230605,092800,4783966620,3595,3600,3605,3590,60154
20230605,092700,4567492470,3600,3620,3625,3595,167708
20230605,092600,3962216115,3620,3600,3620,3600,74037
20230605,092500,3694827970,3605,3600,3605,3595,41402
20230605,092400,3545701485,3600,3595,3600,3590,27357
20230605,092300,3447316125,3590,3590,3595,3585,18124
20230605,092200,3382197910,3595,3595,3600,3590,40117
20230605,092100,3238052990,3595,3605,3610,3590,74247
20230605,092000,2970901295,3600,3590,3605,3585,113836
20230605,091900,2561624240,3590,3570,3595,3565,89623
20230605,091800,2240550030,3570,3565,3570,3560,11720
20230605,091700,2198739460,3570,3565,3570,3560,10502
20230605,091600,2161302710,3560,3565,3565,3555,11264
20230605,091500,2121186625,3565,3580,3580,3560,22041
20230605,091400,2042539225,3580,3575,3585,3565,47319
20230605,091300,1873231150,3575,3565,3575,3560,49283
20230605,091200,1697404160,3565,3555,3565,3550,31062
20230605,091100,1586800330,3555,3560,3565,3555,35411
20230605,091000,1460746380,3565,3550,3565,3550,44998
20230605,090900,1300740990,3550,3540,3550,3540,26847
20230605,090800,1205647860,3540,3540,3550,3540,3299
20230605,090700,1193959110,3540,3540,3555,3535,33116
20230605,090600,1076508690,3535,3545,3550,3535,15407
20230605,090500,1021906825,3545,3540,3555,3535,41412
20230605,090400,875214015,3540,3555,3555,3540,21118
20230605,090300,800300150,3555,3565,3570,3550,49834
20230605,090200,622914040,3565,3545,3570,3540,73544
20230605,090100,361411815,3545,3525,3550,3525,54867
20230605,090000,167432025,3525,3510,3525,3510,47065