KissMeData/002710/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185800,10168715050,37550,37550,37550,37550,6706
20230605,185700,10168715050,37550,37550,37550,37550,0
20230605,185600,10168715050,37550,37550,37550,37550,0
20230605,185500,10168715050,37550,37550,37550,37550,0
20230605,185400,10168715050,37550,37550,37550,37550,0
20230605,185300,10168715050,37550,37550,37550,37550,0
20230605,185200,10168715050,37550,37550,37550,37550,0
20230605,185100,10168715050,37550,37550,37550,37550,0
20230605,185000,10168715050,37550,37550,37550,37550,0
20230605,184900,10168715050,37550,37550,37550,37550,0
20230605,184800,10168715050,37550,37550,37550,37550,0
20230605,184700,10168715050,37550,37550,37550,37550,0
20230605,184600,10168715050,37550,37550,37550,37550,0
20230605,184500,10168715050,37550,37550,37550,37550,0
20230605,184400,10168715050,37550,37550,37550,37550,0
20230605,184300,10168715050,37550,37550,37550,37550,0
20230605,184200,10168715050,37550,37550,37550,37550,0
20230605,184100,10168715050,37550,37550,37550,37550,0
20230605,184000,10168715050,37550,37550,37550,37550,0
20230605,183900,10168715050,37550,37550,37550,37550,0
20230605,183800,10168715050,37550,37550,37550,37550,0
20230605,183700,10168715050,37550,37550,37550,37550,0
20230605,183600,10168715050,37550,37550,37550,37550,0
20230605,183500,10168715050,37550,37550,37550,37550,0
20230605,183400,10168715050,37550,37550,37550,37550,0
20230605,183300,10168715050,37550,37550,37550,37550,0
20230605,183200,10168715050,37550,37550,37550,37550,0
20230605,183100,10168715050,37550,37550,37550,37550,0
20230605,183000,10168715050,37550,37550,37550,37550,0
20230605,182900,10168715050,37550,37550,37550,37550,0
20230605,182800,10168715050,37550,37550,37550,37550,6706
20230605,182700,10168715050,37550,37550,37550,37550,0
20230605,182600,10168715050,37550,37550,37550,37550,0
20230605,182500,10168715050,37550,37550,37550,37550,0
20230605,182400,10168715050,37550,37550,37550,37550,0
20230605,182300,10168715050,37550,37550,37550,37550,0
20230605,182200,10168715050,37550,37550,37550,37550,0
20230605,182100,10168715050,37550,37550,37550,37550,0
20230605,182000,10168715050,37550,37550,37550,37550,0
20230605,181900,10168715050,37550,37550,37550,37550,0
20230605,181800,10168715050,37550,37550,37550,37550,0
20230605,181700,10168715050,37550,37550,37550,37550,0
20230605,181600,10168715050,37550,37550,37550,37550,0
20230605,181500,10168715050,37550,37550,37550,37550,0
20230605,181400,10168715050,37550,37550,37550,37550,0
20230605,181300,10168715050,37550,37550,37550,37550,0
20230605,181200,10168715050,37550,37550,37550,37550,0
20230605,181100,10168715050,37550,37550,37550,37550,0
20230605,181000,10168715050,37550,37550,37550,37550,0
20230605,180900,10168715050,37550,37550,37550,37550,0
20230605,180800,10168715050,37550,37550,37550,37550,0
20230605,180700,10168715050,37550,37550,37550,37550,0
20230605,180600,10168715050,37550,37550,37550,37550,0
20230605,180500,10168715050,37550,37550,37550,37550,0
20230605,180400,10168715050,37550,37550,37550,37550,0
20230605,180300,10168715050,37550,37550,37550,37550,0
20230605,180200,10168715050,37550,37550,37550,37550,0
20230605,180100,10168715050,37550,37550,37550,37550,0
20230605,180000,10168715050,37550,37550,37550,37550,0
20230605,175900,10168715050,37550,37550,37550,37550,0
20230605,175800,10168715050,37550,37550,37550,37550,6706
20230605,175700,10168715050,37550,37550,37550,37550,0
20230605,175600,10168715050,37550,37550,37550,37550,0
20230605,175500,10168715050,37550,37550,37550,37550,0
20230605,175400,10168715050,37550,37550,37550,37550,0
20230605,175300,10168715050,37550,37550,37550,37550,0
20230605,175200,10168715050,37550,37550,37550,37550,0
20230605,175100,10168715050,37550,37550,37550,37550,0
20230605,175000,10168715050,37550,37550,37550,37550,0
20230605,174900,10168715050,37550,37550,37550,37550,0
20230605,174800,10168715050,37550,37550,37550,37550,0
20230605,174700,10168715050,37550,37550,37550,37550,0
20230605,174600,10168715050,37550,37550,37550,37550,0
20230605,174500,10168715050,37550,37550,37550,37550,0
20230605,174400,10168715050,37550,37550,37550,37550,0
20230605,174300,10168715050,37550,37550,37550,37550,0
20230605,174200,10168715050,37550,37550,37550,37550,0
20230605,174100,10168715050,37550,37550,37550,37550,0
20230605,174000,10168715050,37550,37550,37550,37550,0
20230605,173900,10168715050,37550,37550,37550,37550,0
20230605,173800,10168715050,37550,37550,37550,37550,0
20230605,173700,10168715050,37550,37550,37550,37550,0
20230605,173600,10168715050,37550,37550,37550,37550,0
20230605,173500,10168715050,37550,37550,37550,37550,0
20230605,173400,10168715050,37550,37550,37550,37550,0
20230605,173300,10168715050,37550,37550,37550,37550,0
20230605,173200,10168715050,37550,37550,37550,37550,0
20230605,173100,10168715050,37550,37550,37550,37550,0
20230605,173000,10168715050,37550,37550,37550,37550,0
20230605,172900,10168715050,37550,37550,37550,37550,0
20230605,172800,10168715050,37550,37550,37550,37550,6706
20230605,172700,10168715050,37550,37550,37550,37550,0
20230605,172600,10168715050,37550,37550,37550,37550,0
20230605,172500,10168715050,37550,37550,37550,37550,0
20230605,172400,10168715050,37550,37550,37550,37550,0
20230605,172300,10168715050,37550,37550,37550,37550,0
20230605,172200,10168715050,37550,37550,37550,37550,0
20230605,172100,10168715050,37550,37550,37550,37550,0
20230605,172000,10168715050,37550,37550,37550,37550,0
20230605,171900,10168715050,37550,37550,37550,37550,0
20230605,171800,10168715050,37550,37550,37550,37550,0
20230605,171700,10168715050,37550,37550,37550,37550,0
20230605,171600,10168715050,37550,37550,37550,37550,0
20230605,171500,10168715050,37550,37550,37550,37550,0
20230605,171400,10168715050,37550,37550,37550,37550,0
20230605,171300,10168715050,37550,37550,37550,37550,0
20230605,171200,10168715050,37550,37550,37550,37550,0
20230605,171100,10168715050,37550,37550,37550,37550,0
20230605,171000,10168715050,37550,37550,37550,37550,0
20230605,170900,10168715050,37550,37550,37550,37550,0
20230605,170800,10168715050,37550,37550,37550,37550,0
20230605,170700,10168715050,37550,37550,37550,37550,0
20230605,170600,10168715050,37550,37550,37550,37550,0
20230605,170500,10168715050,37550,37550,37550,37550,0
20230605,170400,10168715050,37550,37550,37550,37550,0
20230605,170300,10168715050,37550,37550,37550,37550,0
20230605,170200,10168715050,37550,37550,37550,37550,0
20230605,170100,10168715050,37550,37550,37550,37550,0
20230605,170000,10168715050,37550,37550,37550,37550,0
20230605,165900,10168715050,37550,37550,37550,37550,0
20230605,165800,10168715050,37550,37550,37550,37550,6706
20230605,165700,10168715050,37550,37550,37550,37550,0
20230605,165600,10168715050,37550,37550,37550,37550,0
20230605,165500,10168715050,37550,37550,37550,37550,0
20230605,165400,10168715050,37550,37550,37550,37550,0
20230605,165300,10168715050,37550,37550,37550,37550,0
20230605,165200,10168715050,37550,37550,37550,37550,0
20230605,165100,10168715050,37550,37550,37550,37550,0
20230605,165000,10168715050,37550,37550,37550,37550,0
20230605,164900,10168715050,37550,37550,37550,37550,0
20230605,164800,10168715050,37550,37550,37550,37550,0
20230605,164700,10168715050,37550,37550,37550,37550,0
20230605,164600,10168715050,37550,37550,37550,37550,0
20230605,164500,10168715050,37550,37550,37550,37550,0
20230605,164400,10168715050,37550,37550,37550,37550,0
20230605,164300,10168715050,37550,37550,37550,37550,0
20230605,164200,10168715050,37550,37550,37550,37550,0
20230605,164100,10168715050,37550,37550,37550,37550,0
20230605,164000,10168715050,37550,37550,37550,37550,0
20230605,163900,10168715050,37550,37550,37550,37550,0
20230605,163800,10168715050,37550,37550,37550,37550,0
20230605,163700,10168715050,37550,37550,37550,37550,0
20230605,163600,10168715050,37550,37550,37550,37550,0
20230605,163500,10168715050,37550,37550,37550,37550,0
20230605,163400,10168715050,37550,37550,37550,37550,0
20230605,163300,10168715050,37550,37550,37550,37550,0
20230605,163200,10168715050,37550,37550,37550,37550,0
20230605,163100,10168715050,37550,37550,37550,37550,0
20230605,163000,10168715050,37550,37550,37550,37550,0
20230605,162900,10168715050,37550,37550,37550,37550,0
20230605,162800,10168715050,37550,37550,37550,37550,6706
20230605,162700,10168715050,37550,37550,37550,37550,0
20230605,162600,10168715050,37550,37550,37550,37550,0
20230605,162500,10168715050,37550,37550,37550,37550,0
20230605,162400,10168715050,37550,37550,37550,37550,0
20230605,162300,10168715050,37550,37550,37550,37550,0
20230605,162200,10168715050,37550,37550,37550,37550,0
20230605,162100,10168715050,37550,37550,37550,37550,0
20230605,162000,10168715050,37550,37550,37550,37550,0
20230605,161900,10168715050,37550,37550,37550,37550,0
20230605,161800,10168715050,37550,37550,37550,37550,0
20230605,161700,10168715050,37550,37550,37550,37550,0
20230605,161600,10168715050,37550,37550,37550,37550,0
20230605,161500,10168715050,37550,37550,37550,37550,0
20230605,161400,10168715050,37550,37550,37550,37550,0
20230605,161300,10168715050,37550,37550,37550,37550,0
20230605,161200,10168715050,37550,37550,37550,37550,0
20230605,161100,10168715050,37550,37550,37550,37550,0
20230605,161000,10168715050,37550,37550,37550,37550,0
20230605,160900,10168715050,37550,37550,37550,37550,0
20230605,160800,10168715050,37550,37550,37550,37550,0
20230605,160700,10168715050,37550,37550,37550,37550,0
20230605,160600,10168715050,37550,37550,37550,37550,0
20230605,160500,10168715050,37550,37550,37550,37550,0
20230605,160400,10168715050,37550,37550,37550,37550,0
20230605,160300,10168715050,37550,37550,37550,37550,0
20230605,160200,10168715050,37550,37550,37550,37550,0
20230605,160100,10168715050,37550,37550,37550,37550,0
20230605,160000,10168715050,37550,37550,37550,37550,0
20230605,155900,10168715050,37550,37550,37550,37550,0
20230605,155800,10168715050,37550,37550,37550,37550,6706
20230605,155700,10168715050,37550,37550,37550,37550,0
20230605,155600,10168715050,37550,37550,37550,37550,0
20230605,155500,10168715050,37550,37550,37550,37550,0
20230605,155400,10168715050,37550,37550,37550,37550,0
20230605,155300,10168715050,37550,37550,37550,37550,0
20230605,155200,10168715050,37550,37550,37550,37550,0
20230605,155100,10168715050,37550,37550,37550,37550,0
20230605,155000,10168715050,37550,37550,37550,37550,0
20230605,154900,10168715050,37550,37550,37550,37550,0
20230605,154800,10168715050,37550,37550,37550,37550,0
20230605,154700,10168715050,37550,37550,37550,37550,0
20230605,154600,10168715050,37550,37550,37550,37550,0
20230605,154500,10168715050,37550,37550,37550,37550,0
20230605,154400,10168715050,37550,37550,37550,37550,0
20230605,154300,10168715050,37550,37550,37550,37550,0
20230605,154200,10168715050,37550,37550,37550,37550,0
20230605,154100,10168715050,37550,37550,37550,37550,0
20230605,154000,10168715050,37550,37550,37550,37550,0
20230605,153900,10168715050,37550,37550,37550,37550,0
20230605,153800,10168715050,37550,37550,37550,37550,0
20230605,153700,10168715050,37550,37550,37550,37550,0
20230605,153600,10168715050,37550,37550,37550,37550,0
20230605,153500,10168715050,37550,37550,37550,37550,0
20230605,153400,10168715050,37550,37550,37550,37550,0
20230605,153300,10168715050,37550,37550,37550,37550,0
20230605,153200,10168715050,37550,37550,37550,37550,0
20230605,153100,10168715050,37550,37550,37550,37550,0
20230605,153000,10168715050,37550,37550,37550,37550,6706
20230605,152900,9916904750,37450,37450,37450,37450,0
20230605,152800,9916904750,37450,37450,37450,37450,0
20230605,152700,9916904750,37450,37450,37450,37450,0
20230605,152600,9916904750,37450,37450,37450,37450,0
20230605,152500,9916904750,37450,37450,37450,37450,0
20230605,152400,9916904750,37450,37450,37450,37450,0
20230605,152300,9916904750,37450,37450,37450,37450,0
20230605,152200,9916904750,37450,37450,37450,37450,0
20230605,152100,9916904750,37450,37450,37450,37450,0
20230605,152000,9916904750,37450,37450,37450,37450,0
20230605,151900,9916904750,37450,37450,37500,37450,1204
20230605,151800,9871809100,37450,37400,37450,37400,505
20230605,151700,9852907100,37400,37450,37450,37400,427
20230605,151600,9836927350,37450,37400,37450,37400,359
20230605,151500,9823491900,37450,37450,37450,37400,268
20230605,151400,9813457100,37450,37450,37450,37350,227
20230605,151300,9804966850,37450,37400,37450,37400,314
20230605,151200,9793217850,37400,37450,37450,37400,315
20230605,151100,9781433100,37400,37450,37450,37400,270
20230605,151000,9771326950,37400,37450,37450,37400,231
20230605,150900,9762685050,37450,37400,37450,37400,605
20230605,150800,9740057800,37450,37450,37450,37400,1014
20230605,150700,9702111900,37400,37450,37450,37400,1347
20230605,150600,9651725000,37450,37450,37450,37400,1144
20230605,150500,9608893700,37450,37500,37500,37450,417
20230605,150400,9593274550,37450,37450,37450,37450,339
20230605,150300,9580579000,37450,37450,37500,37450,108
20230605,150200,9576532050,37450,37500,37500,37450,56
20230605,150100,9574432150,37500,37450,37500,37450,789
20230605,150000,9544870050,37500,37400,37500,37400,62
20230605,145900,9542545150,37450,37400,37450,37400,865
20230605,145800,9510153400,37400,37400,37450,37400,1476
20230605,145700,9454925500,37400,37350,37400,37350,116
20230605,145600,9450592600,37400,37400,37400,37350,1349
20230605,145500,9400145700,37350,37350,37350,37350,48
20230605,145400,9398352900,37400,37400,37400,37350,135
20230605,145300,9393310200,37350,37400,37400,37350,534
20230605,145200,9373363150,37350,37400,37400,37350,176
20230605,145100,9366784650,37300,37300,37400,37300,461
20230605,145000,9349587350,37300,37350,37400,37300,718
20230605,144900,9322774750,37350,37300,37350,37300,38
20230605,144800,9321356450,37300,37300,37300,37300,111
20230605,144700,9317216150,37300,37300,37400,37300,877
20230605,144600,9284476350,37300,37400,37400,37300,954
20230605,144500,9248845900,37400,37400,37400,37400,169
20230605,144400,9242525300,37350,37350,37350,37350,165
20230605,144300,9236362550,37300,37300,37300,37200,200
20230605,144200,9228912550,37200,37200,37300,37200,69
20230605,144100,9226343250,37300,37300,37300,37300,97
20230605,144000,9222725150,37200,37300,37300,37200,1324
20230605,143900,9173454850,37200,37300,37300,37200,1094
20230605,143800,9132702200,37250,37300,37300,37250,126
20230605,143700,9128003400,37300,37300,37300,37300,59
20230605,143600,9125802700,37300,37250,37300,37250,352
20230605,143500,9112688200,37300,37300,37300,37250,64
20230605,143400,9110302000,37250,37350,37350,37250,1874
20230605,143300,9040387750,37350,37400,37400,37350,782
20230605,143200,9011178750,37400,37400,37400,37400,59
20230605,143100,9008972150,37350,37400,37400,37350,83
20230605,143000,9005869200,37400,37450,37450,37400,732
20230605,142900,8978488400,37450,37450,37450,37450,47
20230605,142800,8976728250,37450,37400,37450,37350,347
20230605,142700,8963750250,37400,37400,37400,37400,403
20230605,142600,8948678050,37450,37350,37450,37350,128
20230605,142500,8943890750,37350,37400,37400,37350,52
20230605,142400,8941948050,37350,37400,37400,37350,1271
20230605,142300,8894426500,37400,37400,37400,37400,471
20230605,142200,8876811100,37400,37450,37450,37400,608
20230605,142100,8854071750,37450,37450,37450,37450,0
20230605,142000,8854071750,37450,37400,37450,37400,623
20230605,141900,8830769250,37450,37450,37450,37400,183
20230605,141800,8823916550,37450,37400,37450,37400,204
20230605,141700,8816281750,37450,37450,37450,37400,77
20230605,141600,8813399000,37450,37450,37450,37400,132
20230605,141500,8808457600,37450,37400,37450,37400,181
20230605,141400,8801686300,37400,37400,37450,37400,335
20230605,141300,8789141950,37400,37450,37450,37400,801
20230605,141200,8759184200,37400,37450,37450,37400,104
20230605,141100,8755294400,37400,37450,37450,37400,171
20230605,141000,8748895950,37450,37450,37450,37400,66
20230605,140900,8746424800,37450,37450,37450,37350,193
20230605,140800,8739197650,37450,37450,37450,37350,120
20230605,140700,8734708950,37450,37350,37450,37300,204
20230605,140600,8727089800,37350,37400,37500,37350,359
20230605,140500,8713670050,37500,37400,37500,37350,190
20230605,140400,8706562050,37400,37500,37500,37400,563
20230605,140300,8685482500,37500,37500,37500,37450,529
20230605,140200,8665663850,37500,37450,37500,37400,221
20230605,140100,8657392600,37450,37450,37450,37450,61
20230605,140000,8655108150,37450,37350,37450,37350,374
20230605,135900,8641127050,37350,37350,37450,37300,718
20230605,135800,8614305000,37350,37400,37450,37350,865
20230605,135700,8581995550,37450,37450,37500,37400,546
20230605,135600,8561570300,37500,37450,37500,37450,187
20230605,135500,8554567100,37450,37400,37450,37400,615
20230605,135400,8531535400,37450,37450,37450,37400,348
20230605,135300,8518505300,37400,37400,37400,37400,412
20230605,135200,8503096500,37350,37350,37400,37350,14
20230605,135100,8502573550,37400,37400,37400,37350,41
20230605,135000,8501041600,37350,37400,37400,37350,145
20230605,134900,8495622100,37400,37350,37400,37350,547
20230605,134800,8475164850,37400,37400,37400,37400,509
20230605,134700,8456128250,37400,37350,37400,37350,78
20230605,134600,8453212650,37350,37400,37400,37350,87
20230605,134500,8449959400,37400,37400,37400,37350,28
20230605,134400,8448912500,37350,37350,37350,37350,131
20230605,134300,8444019650,37350,37350,37350,37350,4
20230605,134200,8443870250,37350,37350,37400,37350,116
20230605,134100,8439537450,37400,37400,37400,37350,693
20230605,134000,8413653750,37400,37350,37400,37300,368
20230605,133900,8399906900,37350,37350,37350,37300,200
20230605,133800,8392446150,37350,37350,37350,37300,256
20230605,133700,8382885050,37250,37250,37350,37250,594
20230605,133600,8360742950,37250,37350,37350,37250,292
20230605,133500,8349856750,37350,37300,37350,37250,131
20230605,133400,8344970950,37300,37350,37350,37250,208
20230605,133300,8337222350,37300,37250,37350,37200,1282
20230605,133200,8289518250,37200,37250,37300,37200,1775
20230605,133100,8223397250,37250,37400,37400,37250,823
20230605,133000,8192699000,37400,37400,37400,37400,42
20230605,132900,8191128200,37400,37350,37400,37350,170
20230605,132800,8184778100,37350,37400,37400,37300,371
20230605,132700,8170935750,37400,37300,37400,37300,34
20230605,132600,8169664350,37300,37300,37400,37300,113
20230605,132500,8165444750,37250,37300,37400,37250,316
20230605,132400,8153646600,37300,37250,37300,37250,100
20230605,132300,8149919300,37250,37250,37300,37250,84
20230605,132200,8146788150,37250,37300,37300,37250,193
20230605,132100,8139589350,37300,37250,37300,37250,38
20230605,132000,8138173800,37250,37250,37300,37250,111
20230605,131900,8134038600,37250,37250,37250,37250,166
20230605,131800,8127855100,37250,37250,37250,37250,1
20230605,131700,8127817850,37250,37250,37300,37200,243
20230605,131600,8118763750,37300,37250,37300,37250,12
20230605,131500,8118316700,37250,37250,37300,37250,107
20230605,131400,8114330550,37200,37200,37250,37200,172
20230605,131300,8107929850,37250,37200,37300,37200,221
20230605,131200,8099698150,37200,37150,37200,37150,135
20230605,131100,8094680600,37150,37150,37200,37150,632
20230605,131000,8071198100,37150,37200,37200,37150,1190
20230605,130900,8026945700,37200,37300,37300,37200,1234
20230605,130800,7980992300,37300,37300,37350,37300,1387
20230605,130700,7929254950,37300,37300,37350,37300,926
20230605,130600,7894669700,37300,37350,37350,37300,108
20230605,130500,7890639750,37300,37350,37400,37300,680
20230605,130400,7865240250,37400,37350,37400,37350,43
20230605,130300,7863633750,37350,37350,37350,37350,10
20230605,130200,7863260250,37350,37400,37400,37350,179
20230605,130100,7856572300,37400,37350,37400,37350,218
20230605,130000,7848425100,37350,37350,37400,37350,731
20230605,125900,7821122200,37400,37400,37400,37400,101
20230605,125800,7817344800,37350,37400,37400,37350,21
20230605,125700,7816559450,37400,37400,37400,37350,132
20230605,125600,7811628450,37400,37350,37400,37350,264
20230605,125500,7801756700,37350,37400,37400,37350,169
20230605,125400,7795436450,37350,37400,37400,37350,109
20230605,125300,7791360050,37400,37350,37400,37350,111
20230605,125200,7787210150,37400,37400,37400,37350,294
20230605,125100,7776224650,37350,37350,37350,37350,54
20230605,125000,7774207750,37400,37350,37400,37350,197
20230605,124900,7766847550,37350,37400,37400,37350,261
20230605,124800,7757093450,37350,37350,37350,37350,51
20230605,124700,7755188600,37400,37350,37400,37350,179
20230605,124600,7748499400,37350,37350,37400,37350,59
20230605,124500,7746295700,37350,37400,37400,37350,27
20230605,124400,7745286450,37400,37400,37400,37400,50
20230605,124300,7743416450,37400,37400,37400,37400,6
20230605,124200,7743192050,37400,37350,37450,37350,188
20230605,124100,7736154550,37400,37350,37400,37350,194
20230605,124000,7728901800,37400,37400,37400,37400,1056
20230605,123900,7689407400,37450,37400,37450,37400,112
20230605,123800,7685218500,37450,37450,37450,37450,86
20230605,123700,7681997800,37450,37400,37450,37400,291
20230605,123600,7671100600,37450,37450,37450,37400,43
20230605,123500,7669490300,37450,37450,37450,37400,261
20230605,123400,7659722400,37450,37450,37450,37400,97
20230605,123300,7656094050,37450,37450,37450,37450,21
20230605,123200,7655307600,37450,37450,37450,37400,123
20230605,123100,7650704750,37450,37400,37450,37400,13
20230605,123000,7650218350,37450,37450,37450,37450,54
20230605,122900,7648196050,37450,37400,37450,37400,70
20230605,122800,7645574900,37450,37450,37450,37450,23
20230605,122700,7644713550,37450,37400,37450,37400,152
20230605,122600,7639026900,37400,37400,37450,37400,71
20230605,122500,7636371000,37400,37400,37450,37400,148
20230605,122400,7630835100,37400,37450,37450,37400,312
20230605,122300,7619166100,37450,37400,37450,37400,101
20230605,122200,7615386450,37400,37400,37400,37400,45
20230605,122100,7613703450,37400,37400,37450,37400,102
20230605,122000,7609887300,37400,37350,37400,37350,595
20230605,121900,7587654300,37350,37350,37400,37350,223
20230605,121800,7579321650,37350,37350,37350,37350,119
20230605,121700,7574877000,37350,37400,37400,37350,305
20230605,121600,7563482550,37400,37400,37400,37400,0
20230605,121500,7563482550,37400,37350,37400,37350,19
20230605,121400,7562772050,37350,37400,37400,37350,1160
20230605,121300,7519403050,37400,37450,37450,37400,10
20230605,121200,7519028650,37450,37500,37500,37450,915
20230605,121100,7484761800,37500,37450,37500,37450,71
20230605,121000,7482099850,37450,37450,37450,37450,166
20230605,120900,7475883150,37500,37500,37500,37500,101
20230605,120800,7472095650,37500,37500,37500,37500,47
20230605,120700,7470333150,37500,37500,37550,37450,130
20230605,120600,7465453300,37500,37500,37500,37500,22
20230605,120500,7464628300,37500,37500,37500,37500,504
20230605,120400,7445728300,37550,37500,37550,37500,430
20230605,120300,7429600450,37500,37550,37550,37500,326
20230605,120200,7417374450,37550,37500,37550,37500,94
20230605,120100,7413846950,37500,37500,37500,37500,44
20230605,120000,7412196950,37500,37500,37550,37500,255
20230605,115900,7402634250,37550,37550,37550,37500,187
20230605,115800,7395614200,37550,37550,37550,37550,119
20230605,115700,7391145750,37550,37550,37550,37550,93
20230605,115600,7387653600,37550,37550,37550,37550,65
20230605,115500,7385212850,37550,37500,37550,37500,18
20230605,115400,7384537000,37550,37550,37550,37550,72
20230605,115300,7381833400,37550,37500,37550,37500,56
20230605,115200,7379731150,37500,37500,37550,37500,112
20230605,115100,7375530900,37500,37500,37500,37500,71
20230605,115000,7372868400,37550,37500,37550,37500,416
20230605,114900,7357252800,37450,37500,37500,37450,8
20230605,114800,7356953000,37500,37500,37500,37500,15
20230605,114700,7356390500,37500,37500,37500,37500,113
20230605,114600,7352153000,37500,37550,37550,37500,647
20230605,114500,7327890450,37500,37550,37550,37500,36
20230605,114400,7326538900,37550,37550,37550,37500,325
20230605,114300,7314345100,37550,37550,37550,37550,192
20230605,114200,7307135500,37500,37550,37550,37500,165
20230605,114100,7300942900,37550,37550,37550,37500,303
20230605,114000,7289575250,37550,37600,37600,37550,816
20230605,113900,7258928200,37600,37550,37600,37550,204
20230605,113800,7251263350,37550,37600,37600,37550,130
20230605,113700,7246379150,37600,37550,37600,37550,190
20230605,113600,7239241200,37550,37550,37550,37550,133
20230605,113500,7234247050,37550,37500,37550,37500,257
20230605,113400,7224597300,37550,37500,37550,37500,118
20230605,113300,7220169050,37500,37550,37550,37500,226
20230605,113200,7211692500,37550,37550,37550,37500,139
20230605,113100,7206473150,37550,37550,37550,37550,87
20230605,113000,7203206300,37550,37500,37550,37500,64
20230605,112900,7200806050,37500,37500,37550,37500,477
20230605,112800,7182916400,37500,37550,37550,37500,39
20230605,112700,7181452050,37500,37550,37550,37500,103
20230605,112600,7177587150,37550,37500,37550,37500,313
20230605,112500,7165847400,37500,37550,37550,37500,182
20230605,112400,7159015900,37500,37500,37500,37500,270
20230605,112300,7148890900,37550,37550,37550,37550,116
20230605,112200,7144535100,37550,37600,37600,37550,781
20230605,112100,7115199750,37550,37550,37550,37550,139
20230605,112000,7109980300,37600,37550,37600,37550,203
20230605,111900,7102354200,37550,37550,37600,37550,169
20230605,111800,7096001450,37550,37600,37600,37550,342
20230605,111700,7083154000,37550,37600,37600,37550,34
20230605,111600,7081876900,37600,37600,37600,37550,21
20230605,111500,7081087850,37550,37600,37600,37550,140
20230605,111400,7075826100,37550,37550,37550,37550,322
20230605,111300,7063735000,37550,37550,37550,37550,66
20230605,111200,7061256700,37550,37550,37550,37550,55
20230605,111100,7059191450,37550,37500,37550,37500,86
20230605,111000,7055965300,37500,37550,37550,37500,229
20230605,110900,7047366400,37550,37550,37550,37550,206
20230605,110800,7039631100,37500,37500,37500,37500,442
20230605,110700,7023056100,37500,37450,37500,37450,687
20230605,110600,6997294250,37450,37450,37450,37450,128
20230605,110500,6992500650,37400,37450,37500,37400,308
20230605,110400,6980956200,37450,37500,37500,37450,69
20230605,110300,6978370900,37500,37450,37500,37350,1050
20230605,110200,6939086900,37450,37450,37450,37450,260
20230605,110100,6929349900,37450,37450,37450,37450,145
20230605,110000,6923919650,37500,37500,37500,37450,1554
20230605,105900,6865713150,37450,37500,37500,37450,1174
20230605,105800,6821743500,37450,37450,37500,37450,187
20230605,105700,6814739600,37500,37500,37500,37500,88
20230605,105600,6811439600,37500,37500,37500,37450,391
20230605,105500,6796782900,37500,37500,37550,37500,551
20230605,105400,6776120200,37500,37550,37550,37500,246
20230605,105300,6766892600,37500,37550,37600,37500,376
20230605,105200,6752768450,37500,37550,37550,37500,161
20230605,105100,6746724850,37550,37500,37550,37500,363
20230605,105000,6733095450,37550,37550,37550,37500,310
20230605,104900,6721460900,37550,37550,37600,37550,323
20230605,104800,6709330900,37600,37550,37600,37550,91
20230605,104700,6705911550,37550,37600,37650,37550,89
20230605,104600,6702565250,37600,37600,37650,37600,81
20230605,104500,6699519200,37600,37650,37650,37600,752
20230605,104400,6671236800,37650,37650,37650,37600,48
20230605,104300,6669431000,37700,37600,37700,37550,127
20230605,104200,6664654150,37600,37700,37700,37600,479
20230605,104100,6646623000,37650,37700,37700,37650,481
20230605,104000,6628496300,37700,37700,37750,37700,223
20230605,103900,6620088750,37700,37700,37750,37700,431
20230605,103800,6603836400,37700,37800,37850,37700,708
20230605,103700,6577086050,37850,37800,37850,37800,1185
20230605,103600,6532266600,37800,37700,37800,37700,1279
20230605,103500,6483938650,37750,37750,37750,37700,329
20230605,103400,6471519750,37750,37750,37750,37700,1091
20230605,103300,6430341500,37750,37650,37750,37650,1042
20230605,103200,6391066350,37700,37650,37700,37650,329
20230605,103100,6378672600,37700,37500,37700,37500,1727
20230605,103000,6313700000,37550,37500,37550,37500,243
20230605,102900,6304581850,37500,37500,37500,37450,1094
20230605,102800,6263557100,37500,37500,37500,37450,203
20230605,102700,6255944650,37500,37500,37500,37450,1153
20230605,102600,6212741500,37500,37500,37500,37450,488
20230605,102500,6194441950,37500,37550,37600,37500,917
20230605,102400,6160012400,37550,37550,37600,37550,347
20230605,102300,6146981550,37550,37600,37600,37550,508
20230605,102200,6127905150,37600,37600,37600,37550,367
20230605,102100,6114122050,37600,37500,37650,37500,888
20230605,102000,6080750400,37500,37450,37500,37450,1156
20230605,101900,6037406800,37500,37450,37500,37400,78
20230605,101800,6034485150,37450,37350,37450,37350,837
20230605,101700,6003158950,37400,37350,37400,37350,338
20230605,101600,5990528400,37350,37200,37350,37200,4528
20230605,101500,5821777450,37150,37200,37200,37150,82
20230605,101400,5818727100,37200,37200,37200,37100,230
20230605,101300,5810183650,37200,37150,37200,37100,263
20230605,101200,5800413200,37150,37200,37200,37150,259
20230605,101100,5790783600,37200,36950,37200,36950,1074
20230605,101000,5751010000,36950,37000,37000,36900,838
20230605,100900,5720044750,36950,36950,37000,36950,317
20230605,100800,5708329150,36950,37000,37000,36950,3146
20230605,100700,5591963250,37000,37050,37050,37000,1480
20230605,100600,5537195400,37050,37050,37050,37000,669
20230605,100500,5512420350,37050,37150,37150,37050,2814
20230605,100400,5408039200,37150,37150,37200,37150,438
20230605,100300,5391753150,37200,37150,37200,37150,494
20230605,100200,5373390200,37200,37100,37200,37100,917
20230605,100100,5339327950,37150,37150,37150,37100,124
20230605,100000,5334721400,37100,37200,37200,37100,528
20230605,095900,5315125250,37100,37100,37200,37100,223
20230605,095800,5306835850,37100,37250,37250,37100,791
20230605,095700,5277436000,37250,37100,37250,37100,228
20230605,095600,5268950800,37100,37100,37200,37100,1008
20230605,095500,5231537200,37100,37100,37100,37050,627
20230605,095400,5208292600,37100,37100,37250,37100,477
20230605,095300,5190589450,37050,37200,37250,37050,2063
20230605,095200,5114010600,37200,37200,37200,37150,707
20230605,095100,5087729650,37150,37250,37300,37150,1223
20230605,095000,5042202200,37300,37300,37300,37250,1028
20230605,094900,5003857850,37300,37400,37400,37300,1579
20230605,094800,4944876600,37400,37400,37400,37400,462
20230605,094700,4927597800,37400,37250,37400,37250,1250
20230605,094600,4880958300,37250,37200,37250,37150,175
20230605,094500,4874448650,37150,37150,37150,37050,1391
20230605,094400,4822838700,37150,37200,37200,37100,489
20230605,094300,4804672750,37200,37100,37200,37050,876
20230605,094200,4772148200,37100,37150,37150,37050,1271
20230605,094100,4725010700,37100,37100,37150,37100,1291
20230605,094000,4677084350,37150,37150,37150,37100,1382
20230605,093900,4625743100,37250,37200,37250,37100,1459
20230605,093800,4571509900,37200,37300,37300,37150,763
20230605,093700,4543121300,37300,37000,37300,37000,1601
20230605,093600,4483710050,36950,36900,37000,36850,3915
20230605,093500,4339215000,36900,37100,37150,36900,5169
20230605,093400,4147750100,37100,37350,37400,37100,2833
20230605,093300,4042309350,37350,37300,37400,37300,1184
20230605,093200,3998110200,37350,37400,37450,37300,2344
20230605,093100,3910520950,37400,37450,37500,37400,537
20230605,093000,3890414000,37400,37600,37600,37400,570
20230605,092900,3869022600,37600,37400,37700,37400,1578
20230605,092800,3809847950,37550,37600,37650,37350,2528
20230605,092700,3715132200,37500,37650,37750,37500,4846
20230605,092600,3532862500,37800,37850,37900,37700,5647
20230605,092500,3319235650,37850,37800,37850,37750,2272
20230605,092400,3233373600,37800,37850,37850,37750,625
20230605,092300,3209751050,37700,37650,37850,37600,3552
20230605,092200,3075855650,37600,37750,37800,37600,2555
20230605,092100,2979552950,37800,38000,38000,37750,4780
20230605,092000,2798428200,38000,37950,38000,37950,2394
20230605,091900,2707470750,37950,38000,38000,37900,3243
20230605,091800,2584360350,38000,37950,38000,37900,5262
20230605,091700,2384735000,37950,37950,37950,37900,2146
20230605,091600,2303344400,37900,37950,37950,37900,3425
20230605,091500,2173390050,37900,37850,37950,37850,2793
20230605,091400,2067537550,37850,37700,37850,37650,4859
20230605,091300,1883995100,37650,37700,37750,37650,2236
20230605,091200,1799671050,37750,37650,37750,37650,3020
20230605,091100,1685873550,37650,37650,37700,37600,2223
20230605,091000,1602121550,37650,37550,37700,37500,5399
20230605,090900,1398939850,37500,37550,37600,37500,4450
20230605,090800,1231736150,37500,37450,37550,37450,2762
20230605,090700,1128166350,37450,37400,37500,37400,1548
20230605,090600,1070173250,37400,37400,37450,37300,1808
20230605,090500,1002541950,37400,37400,37450,37300,2849
20230605,090400,896005850,37300,37300,37400,37150,1326
20230605,090300,846563850,37000,36700,37300,36700,6683
20230605,090200,599349700,36700,36800,36900,36650,4066
20230605,090100,450035250,36900,37100,37200,36800,4379
20230605,090000,287996650,37100,37100,37150,37000,7764