KissMeData/008350/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185500,34541869140,2950,2950,2950,2950,176980
20230605,185400,34541869140,2950,2950,2950,2950,0
20230605,185300,34541869140,2950,2950,2950,2950,0
20230605,185200,34541869140,2950,2950,2950,2950,0
20230605,185100,34541869140,2950,2950,2950,2950,0
20230605,185000,34541869140,2950,2950,2950,2950,0
20230605,184900,34541869140,2950,2950,2950,2950,0
20230605,184800,34541869140,2950,2950,2950,2950,0
20230605,184700,34541869140,2950,2950,2950,2950,0
20230605,184600,34541869140,2950,2950,2950,2950,0
20230605,184500,34541869140,2950,2950,2950,2950,0
20230605,184400,34541869140,2950,2950,2950,2950,0
20230605,184300,34541869140,2950,2950,2950,2950,0
20230605,184200,34541869140,2950,2950,2950,2950,0
20230605,184100,34541869140,2950,2950,2950,2950,0
20230605,184000,34541869140,2950,2950,2950,2950,0
20230605,183900,34541869140,2950,2950,2950,2950,0
20230605,183800,34541869140,2950,2950,2950,2950,0
20230605,183700,34541869140,2950,2950,2950,2950,0
20230605,183600,34541869140,2950,2950,2950,2950,0
20230605,183500,34541869140,2950,2950,2950,2950,0
20230605,183400,34541869140,2950,2950,2950,2950,0
20230605,183300,34541869140,2950,2950,2950,2950,0
20230605,183200,34541869140,2950,2950,2950,2950,0
20230605,183100,34541869140,2950,2950,2950,2950,0
20230605,183000,34541869140,2950,2950,2950,2950,0
20230605,182900,34541869140,2950,2950,2950,2950,0
20230605,182800,34541869140,2950,2950,2950,2950,0
20230605,182700,34541869140,2950,2950,2950,2950,0
20230605,182600,34541869140,2950,2950,2950,2950,0
20230605,182500,34541869140,2950,2950,2950,2950,176980
20230605,182400,34541869140,2950,2950,2950,2950,0
20230605,182300,34541869140,2950,2950,2950,2950,0
20230605,182200,34541869140,2950,2950,2950,2950,0
20230605,182100,34541869140,2950,2950,2950,2950,0
20230605,182000,34541869140,2950,2950,2950,2950,0
20230605,181900,34541869140,2950,2950,2950,2950,0
20230605,181800,34541869140,2950,2950,2950,2950,0
20230605,181700,34541869140,2950,2950,2950,2950,0
20230605,181600,34541869140,2950,2950,2950,2950,0
20230605,181500,34541869140,2950,2950,2950,2950,0
20230605,181400,34541869140,2950,2950,2950,2950,0
20230605,181300,34541869140,2950,2950,2950,2950,0
20230605,181200,34541869140,2950,2950,2950,2950,0
20230605,181100,34541869140,2950,2950,2950,2950,0
20230605,181000,34541869140,2950,2950,2950,2950,0
20230605,180900,34541869140,2950,2950,2950,2950,0
20230605,180800,34541869140,2950,2950,2950,2950,0
20230605,180700,34541869140,2950,2950,2950,2950,0
20230605,180600,34541869140,2950,2950,2950,2950,0
20230605,180500,34541869140,2950,2950,2950,2950,0
20230605,180400,34541869140,2950,2950,2950,2950,0
20230605,180300,34541869140,2950,2950,2950,2950,0
20230605,180200,34541869140,2950,2950,2950,2950,0
20230605,180100,34541869140,2950,2950,2950,2950,0
20230605,180000,34541869140,2950,2950,2950,2950,0
20230605,175900,34541869140,2950,2950,2950,2950,0
20230605,175800,34541869140,2950,2950,2950,2950,0
20230605,175700,34541869140,2950,2950,2950,2950,0
20230605,175600,34541869140,2950,2950,2950,2950,0
20230605,175500,34541869140,2950,2950,2950,2950,176980
20230605,175400,34541869140,2950,2950,2950,2950,0
20230605,175300,34541869140,2950,2950,2950,2950,0
20230605,175200,34541869140,2950,2950,2950,2950,0
20230605,175100,34541869140,2950,2950,2950,2950,0
20230605,175000,34541869140,2950,2950,2950,2950,0
20230605,174900,34541869140,2950,2950,2950,2950,0
20230605,174800,34541869140,2950,2950,2950,2950,0
20230605,174700,34541869140,2950,2950,2950,2950,0
20230605,174600,34541869140,2950,2950,2950,2950,0
20230605,174500,34541869140,2950,2950,2950,2950,0
20230605,174400,34541869140,2950,2950,2950,2950,0
20230605,174300,34541869140,2950,2950,2950,2950,0
20230605,174200,34541869140,2950,2950,2950,2950,0
20230605,174100,34541869140,2950,2950,2950,2950,0
20230605,174000,34541869140,2950,2950,2950,2950,0
20230605,173900,34541869140,2950,2950,2950,2950,0
20230605,173800,34541869140,2950,2950,2950,2950,0
20230605,173700,34541869140,2950,2950,2950,2950,0
20230605,173600,34541869140,2950,2950,2950,2950,0
20230605,173500,34541869140,2950,2950,2950,2950,0
20230605,173400,34541869140,2950,2950,2950,2950,0
20230605,173300,34541869140,2950,2950,2950,2950,0
20230605,173200,34541869140,2950,2950,2950,2950,0
20230605,173100,34541869140,2950,2950,2950,2950,0
20230605,173000,34541869140,2950,2950,2950,2950,0
20230605,172900,34541869140,2950,2950,2950,2950,0
20230605,172800,34541869140,2950,2950,2950,2950,0
20230605,172700,34541869140,2950,2950,2950,2950,0
20230605,172600,34541869140,2950,2950,2950,2950,0
20230605,172500,34541869140,2950,2950,2950,2950,176980
20230605,172400,34541869140,2950,2950,2950,2950,0
20230605,172300,34541869140,2950,2950,2950,2950,0
20230605,172200,34541869140,2950,2950,2950,2950,0
20230605,172100,34541869140,2950,2950,2950,2950,0
20230605,172000,34541869140,2950,2950,2950,2950,0
20230605,171900,34541869140,2950,2950,2950,2950,0
20230605,171800,34541869140,2950,2950,2950,2950,0
20230605,171700,34541869140,2950,2950,2950,2950,0
20230605,171600,34541869140,2950,2950,2950,2950,0
20230605,171500,34541869140,2950,2950,2950,2950,0
20230605,171400,34541869140,2950,2950,2950,2950,0
20230605,171300,34541869140,2950,2950,2950,2950,0
20230605,171200,34541869140,2950,2950,2950,2950,0
20230605,171100,34541869140,2950,2950,2950,2950,0
20230605,171000,34541869140,2950,2950,2950,2950,0
20230605,170900,34541869140,2950,2950,2950,2950,0
20230605,170800,34541869140,2950,2950,2950,2950,0
20230605,170700,34541869140,2950,2950,2950,2950,0
20230605,170600,34541869140,2950,2950,2950,2950,0
20230605,170500,34541869140,2950,2950,2950,2950,0
20230605,170400,34541869140,2950,2950,2950,2950,0
20230605,170300,34541869140,2950,2950,2950,2950,0
20230605,170200,34541869140,2950,2950,2950,2950,0
20230605,170100,34541869140,2950,2950,2950,2950,0
20230605,170000,34541869140,2950,2950,2950,2950,0
20230605,165900,34541869140,2950,2950,2950,2950,0
20230605,165800,34541869140,2950,2950,2950,2950,0
20230605,165700,34541869140,2950,2950,2950,2950,0
20230605,165600,34541869140,2950,2950,2950,2950,0
20230605,165500,34541869140,2950,2950,2950,2950,176980
20230605,165400,34541869140,2950,2950,2950,2950,0
20230605,165300,34541869140,2950,2950,2950,2950,0
20230605,165200,34541869140,2950,2950,2950,2950,0
20230605,165100,34541869140,2950,2950,2950,2950,0
20230605,165000,34541869140,2950,2950,2950,2950,0
20230605,164900,34541869140,2950,2950,2950,2950,0
20230605,164800,34541869140,2950,2950,2950,2950,0
20230605,164700,34541869140,2950,2950,2950,2950,0
20230605,164600,34541869140,2950,2950,2950,2950,0
20230605,164500,34541869140,2950,2950,2950,2950,0
20230605,164400,34541869140,2950,2950,2950,2950,0
20230605,164300,34541869140,2950,2950,2950,2950,0
20230605,164200,34541869140,2950,2950,2950,2950,0
20230605,164100,34541869140,2950,2950,2950,2950,0
20230605,164000,34541869140,2950,2950,2950,2950,0
20230605,163900,34541869140,2950,2950,2950,2950,0
20230605,163800,34541869140,2950,2950,2950,2950,0
20230605,163700,34541869140,2950,2950,2950,2950,0
20230605,163600,34541869140,2950,2950,2950,2950,0
20230605,163500,34541869140,2950,2950,2950,2950,0
20230605,163400,34541869140,2950,2950,2950,2950,0
20230605,163300,34541869140,2950,2950,2950,2950,0
20230605,163200,34541869140,2950,2950,2950,2950,0
20230605,163100,34541869140,2950,2950,2950,2950,0
20230605,163000,34541869140,2950,2950,2950,2950,0
20230605,162900,34541869140,2950,2950,2950,2950,0
20230605,162800,34541869140,2950,2950,2950,2950,0
20230605,162700,34541869140,2950,2950,2950,2950,0
20230605,162600,34541869140,2950,2950,2950,2950,0
20230605,162500,34541869140,2950,2950,2950,2950,176980
20230605,162400,34541869140,2950,2950,2950,2950,0
20230605,162300,34541869140,2950,2950,2950,2950,0
20230605,162200,34541869140,2950,2950,2950,2950,0
20230605,162100,34541869140,2950,2950,2950,2950,0
20230605,162000,34541869140,2950,2950,2950,2950,0
20230605,161900,34541869140,2950,2950,2950,2950,0
20230605,161800,34541869140,2950,2950,2950,2950,0
20230605,161700,34541869140,2950,2950,2950,2950,0
20230605,161600,34541869140,2950,2950,2950,2950,0
20230605,161500,34541869140,2950,2950,2950,2950,0
20230605,161400,34541869140,2950,2950,2950,2950,0
20230605,161300,34541869140,2950,2950,2950,2950,0
20230605,161200,34541869140,2950,2950,2950,2950,0
20230605,161100,34541869140,2950,2950,2950,2950,0
20230605,161000,34541869140,2950,2950,2950,2950,0
20230605,160900,34541869140,2950,2950,2950,2950,0
20230605,160800,34541869140,2950,2950,2950,2950,0
20230605,160700,34541869140,2950,2950,2950,2950,0
20230605,160600,34541869140,2950,2950,2950,2950,0
20230605,160500,34541869140,2950,2950,2950,2950,0
20230605,160400,34541869140,2950,2950,2950,2950,0
20230605,160300,34541869140,2950,2950,2950,2950,0
20230605,160200,34541869140,2950,2950,2950,2950,0
20230605,160100,34541869140,2950,2950,2950,2950,0
20230605,160000,34541869140,2950,2950,2950,2950,0
20230605,155900,34541869140,2950,2950,2950,2950,0
20230605,155800,34541869140,2950,2950,2950,2950,0
20230605,155700,34541869140,2950,2950,2950,2950,0
20230605,155600,34541869140,2950,2950,2950,2950,0
20230605,155500,34541869140,2950,2950,2950,2950,176980
20230605,155400,34541869140,2950,2950,2950,2950,0
20230605,155300,34541869140,2950,2950,2950,2950,0
20230605,155200,34541869140,2950,2950,2950,2950,0
20230605,155100,34541869140,2950,2950,2950,2950,0
20230605,155000,34541869140,2950,2950,2950,2950,0
20230605,154900,34541869140,2950,2950,2950,2950,0
20230605,154800,34541869140,2950,2950,2950,2950,0
20230605,154700,34541869140,2950,2950,2950,2950,0
20230605,154600,34541869140,2950,2950,2950,2950,0
20230605,154500,34541869140,2950,2950,2950,2950,0
20230605,154400,34541869140,2950,2950,2950,2950,0
20230605,154300,34541869140,2950,2950,2950,2950,0
20230605,154200,34541869140,2950,2950,2950,2950,0
20230605,154100,34541869140,2950,2950,2950,2950,0
20230605,154000,34541869140,2950,2950,2950,2950,0
20230605,153900,34541869140,2950,2950,2950,2950,0
20230605,153800,34541869140,2950,2950,2950,2950,0
20230605,153700,34541869140,2950,2950,2950,2950,0
20230605,153600,34541869140,2950,2950,2950,2950,0
20230605,153500,34541869140,2950,2950,2950,2950,0
20230605,153400,34541869140,2950,2950,2950,2950,0
20230605,153300,34541869140,2950,2950,2950,2950,0
20230605,153200,34541869140,2950,2950,2950,2950,0
20230605,153100,34541869140,2950,2950,2950,2950,0
20230605,153000,34541869140,2950,2950,2950,2950,176980
20230605,152900,34019778140,2945,2945,2945,2945,0
20230605,152800,34019778140,2945,2945,2945,2945,0
20230605,152700,34019778140,2945,2945,2945,2945,0
20230605,152600,34019778140,2945,2945,2945,2945,0
20230605,152500,34019778140,2945,2945,2945,2945,0
20230605,152400,34019778140,2945,2945,2945,2945,0
20230605,152300,34019778140,2945,2945,2945,2945,0
20230605,152200,34019778140,2945,2945,2945,2945,0
20230605,152100,34019778140,2945,2945,2945,2945,0
20230605,152000,34019778140,2945,2945,2945,2945,0
20230605,151900,34019778140,2945,2950,2950,2945,46742
20230605,151800,33882036040,2950,2945,2950,2945,12261
20230605,151700,33845912475,2950,2945,2950,2940,9986
20230605,151600,33816520455,2940,2945,2945,2940,32433
20230605,151500,33721120210,2945,2950,2950,2940,15182
20230605,151400,33676414910,2950,2950,2955,2945,145136
20230605,151300,33248672615,2955,2955,2960,2950,12547
20230605,151200,33211589350,2960,2955,2965,2955,8890
20230605,151100,33185294125,2955,2965,2965,2955,8847
20230605,151000,33159135690,2960,2960,2965,2960,4501
20230605,150900,33145809985,2970,2960,2970,2955,14494
20230605,150800,33102882615,2965,2965,2970,2960,15720
20230605,150700,33056294965,2970,2960,2970,2960,11256
20230605,150600,33022927055,2960,2960,2965,2955,15741
20230605,150500,32976335585,2960,2955,2960,2955,13017
20230605,150400,32937831985,2960,2955,2960,2955,5129
20230605,150300,32922673155,2955,2955,2960,2950,10725
20230605,150200,32891009765,2955,2960,2960,2955,32193
20230605,150100,32795848515,2960,2960,2965,2960,10853
20230605,150000,32763720610,2965,2960,2965,2960,4005
20230605,145900,32751857030,2960,2965,2965,2960,11150
20230605,145800,32718799825,2965,2960,2965,2960,641
20230605,145700,32716901725,2960,2960,2970,2955,23742
20230605,145600,32646681370,2960,2960,2965,2960,1980
20230605,145500,32640820545,2960,2965,2965,2960,1840
20230605,145400,32635365130,2960,2965,2965,2960,13356
20230605,145300,32595822360,2965,2970,2970,2965,332
20230605,145200,32594837330,2960,2965,2965,2960,1106
20230605,145100,32591559525,2965,2965,2965,2960,4130
20230605,145000,32579314125,2965,2965,2965,2960,6823
20230605,144900,32559092395,2970,2970,2970,2965,2235
20230605,144800,32552455440,2970,2960,2970,2960,15042
20230605,144700,32507892595,2960,2960,2965,2955,36172
20230605,144600,32400824345,2960,2965,2965,2960,9981
20230605,144500,32371266640,2965,2970,2975,2965,27561
20230605,144400,32289533115,2975,2970,2975,2970,4275
20230605,144300,32276836310,2970,2970,2970,2970,15351
20230605,144200,32231243840,2970,2970,2980,2970,623
20230605,144100,32229393380,2980,2980,2980,2970,23096
20230605,144000,32160582300,2980,2970,2980,2970,7693
20230605,143900,32137709785,2970,2975,2975,2970,28742
20230605,143800,32052332150,2975,2980,2980,2975,1417
20230605,143700,32048116570,2970,2975,2980,2970,9047
20230605,143600,32021181210,2975,2975,2980,2975,3491
20230605,143500,32010791985,2975,2980,2980,2975,2132
20230605,143400,32004449165,2980,2975,2980,2975,1199
20230605,143300,32000881640,2975,2980,2980,2975,572
20230605,143200,31999179420,2970,2970,2975,2970,7413
20230605,143100,31977146555,2970,2975,2975,2970,349
20230605,143000,31976110010,2965,2965,2975,2965,5184
20230605,142900,31960739440,2975,2970,2975,2970,5784
20230605,142800,31943548975,2970,2970,2970,2970,5174
20230605,142700,31928182195,2970,2975,2975,2970,2297
20230605,142600,31921352925,2975,2975,2980,2970,1904
20230605,142500,31915688515,2970,2970,2975,2965,10203
20230605,142400,31885413785,2970,2970,2970,2970,10453
20230605,142300,31854368375,2970,2980,2980,2970,25009
20230605,142200,31780066500,2980,2980,2980,2975,264
20230605,142100,31779280805,2975,2980,2980,2975,2200
20230605,142000,31772733225,2980,2975,2980,2975,1586
20230605,141900,31768007445,2975,2980,2980,2975,3856
20230605,141800,31756533780,2980,2985,2985,2980,9855
20230605,141700,31727165280,2985,2985,2985,2985,156
20230605,141600,31726699620,2985,2985,2985,2985,428
20230605,141500,31725422040,2985,2985,2990,2985,2462
20230605,141400,31718070315,2985,2985,2990,2985,1937
20230605,141300,31712288130,2990,2990,2990,2985,12337
20230605,141200,31675457680,2985,2985,2990,2985,3610
20230605,141100,31664675905,2990,2990,2990,2985,2133
20230605,141000,31658301980,2985,2990,2990,2985,2707
20230605,140900,31650209310,2985,2975,2995,2975,61629
20230605,140800,31466202875,2975,2975,2975,2975,1195
20230605,140700,31462647750,2975,2975,2975,2975,603
20230605,140600,31460853825,2975,2970,2980,2970,12570
20230605,140500,31423483370,2975,2975,2980,2970,4694
20230605,140400,31409518595,2975,2975,2980,2975,3509
20230605,140300,31399079120,2980,2980,2980,2980,1333
20230605,140200,31395106780,2975,2975,2975,2975,3986
20230605,140100,31383248430,2975,2975,2980,2975,2220
20230605,140000,31376643295,2975,2975,2975,2970,5490
20230605,135900,31360319370,2975,2975,2975,2975,12105
20230605,135800,31324306995,2975,2975,2975,2975,18489
20230605,135700,31269302220,2975,2980,2980,2975,1106
20230605,135600,31266011270,2980,2980,2980,2980,1014
20230605,135500,31262989550,2980,2980,2980,2975,4304
20230605,135400,31250175235,2980,2975,2980,2975,356
20230605,135300,31249115880,2975,2975,2975,2975,5628
20230605,135200,31232372580,2975,2980,2980,2975,3720
20230605,135100,31221303995,2980,2975,2980,2975,405
20230605,135000,31220099095,2975,2975,2975,2975,921
20230605,134900,31217359120,2975,2975,2975,2975,1208
20230605,134800,31213765320,2975,2975,2975,2975,2747
20230605,134700,31205592995,2975,2980,2980,2975,3898
20230605,134600,31193993980,2980,2980,2980,2980,1930
20230605,134500,31188242580,2985,2980,2985,2975,2601
20230605,134400,31180492660,2980,2980,2980,2980,6466
20230605,134300,31161223980,2980,2980,2980,2980,278
20230605,134200,31160395540,2980,2980,2980,2980,1308
20230605,134100,31156497700,2980,2980,2980,2980,1507
20230605,134000,31152006840,2980,2980,2980,2980,3145
20230605,133900,31142634740,2980,2980,2980,2975,3515
20230605,133800,31132160045,2980,2980,2980,2975,2503
20230605,133700,31124707485,2980,2975,2980,2975,7451
20230605,133600,31102538730,2975,2975,2980,2975,4639
20230605,133500,31088734605,2975,2975,2980,2975,3722
20230605,133400,31077651505,2975,2985,2985,2975,3861
20230605,133300,31066145500,2985,2980,2985,2980,641
20230605,133200,31064235085,2980,2985,2985,2975,3199
20230605,133100,31054693450,2980,2980,2980,2980,6594
20230605,133000,31035043330,2980,2980,2980,2975,7441
20230605,132900,31012889765,2975,2980,2980,2975,29951
20230605,132800,30923648295,2980,2980,2985,2980,7064
20230605,132700,30902596715,2985,2980,2985,2980,7791
20230605,132600,30879372990,2980,2980,2985,2980,839
20230605,132500,30876872515,2985,2985,2985,2985,1193
20230605,132400,30873311410,2985,2985,2985,2980,178
20230605,132300,30872780145,2985,2985,2985,2980,2060
20230605,132200,30866631115,2985,2985,2985,2980,1129
20230605,132100,30863262580,2980,2985,2985,2980,6355
20230605,132000,30844302745,2985,2985,2985,2985,2727
20230605,131900,30836162650,2990,2990,2990,2985,4935
20230605,131800,30821429165,2990,2985,2990,2985,2019
20230605,131700,30815395670,2985,2990,2990,2985,1549
20230605,131600,30810769880,2990,2985,2990,2985,2672
20230605,131500,30802793155,2985,2985,2990,2985,367
20230605,131400,30801697410,2985,2990,2990,2985,1673
20230605,131300,30796703245,2990,2985,2990,2985,2878
20230605,131200,30788105465,2985,2985,2990,2985,1797
20230605,131100,30782740070,2990,2990,2990,2985,2593
20230605,131000,30774999040,2985,2980,2985,2980,2662
20230605,130900,30767061090,2980,2990,2990,2980,17562
20230605,130800,30714696405,2985,2985,2985,2985,3062
20230605,130700,30705556335,2985,2980,2985,2980,11892
20230605,130600,30670062275,2985,2990,2990,2980,20327
20230605,130500,30609439640,2990,2990,2990,2985,2994
20230605,130400,30600500640,2990,2985,2990,2985,1204
20230605,130300,30596903775,2985,2985,2990,2985,1854
20230605,130200,30591366045,2990,2985,2990,2985,1807
20230605,130100,30585972140,2985,2990,2990,2985,3274
20230605,130000,30576185690,2995,2990,2995,2990,6344
20230605,125900,30557215805,2990,2995,2995,2990,1687
20230605,125800,30552171265,2995,2990,2995,2990,6056
20230605,125700,30534057060,2990,2995,2995,2990,2517
20230605,125600,30526525585,2995,2995,2995,2990,1240
20230605,125500,30522815800,2995,3000,3000,2990,10591
20230605,125400,30491096500,3000,3000,3000,3000,126
20230605,125300,30490718500,2995,2990,3000,2990,11552
20230605,125200,30456125745,2995,2995,2995,2990,1909
20230605,125100,30450411815,2990,2990,2990,2990,3025
20230605,125000,30441367065,2990,2995,2995,2990,1153
20230605,124900,30437913840,2995,2995,3000,2995,4920
20230605,124800,30423177690,2995,2995,2995,2995,1523
20230605,124700,30418616305,2995,2995,2995,2995,4813
20230605,124600,30404201370,2995,3000,3000,2995,9564
20230605,124500,30375554910,2995,2995,3000,2995,2209
20230605,124400,30368934530,2995,3000,3000,2995,2565
20230605,124300,30361242040,3000,3000,3005,2995,2919
20230605,124200,30352492495,3000,3000,3000,2995,12924
20230605,124100,30313729925,3000,3000,3005,2995,37028
20230605,124000,30202648815,3005,3000,3005,3000,4953
20230605,123900,30187777890,3005,3000,3005,3000,22737
20230605,123800,30119534455,3005,3005,3005,3000,8893
20230605,123700,30092835350,3000,3000,3005,3000,15705
20230605,123600,30045706650,3005,2995,3005,2995,31136
20230605,123500,29952305450,2995,2990,3000,2990,5134
20230605,123400,29936924900,2995,2990,2995,2990,9940
20230605,123300,29907156090,2995,2985,2995,2985,7449
20230605,123200,29884860160,2990,2990,2995,2985,12589
20230605,123100,29847222275,2995,2990,2995,2990,13643
20230605,123000,29806398585,2990,2990,2995,2990,5852
20230605,122900,29788899690,2990,2990,2995,2990,7557
20230605,122800,29766293000,2995,2995,2995,2990,2626
20230605,122700,29758441195,2990,2990,2995,2990,369
20230605,122600,29757337345,2990,2985,2990,2985,6939
20230605,122500,29736589840,2985,2990,2990,2985,1830
20230605,122400,29731118150,2985,2990,2990,2985,830
20230605,122300,29728639830,2985,2990,2990,2985,292
20230605,122200,29727767120,2990,2985,2990,2985,1785
20230605,122100,29722430470,2990,2985,2990,2985,5883
20230605,122000,29704859820,2990,2990,2990,2990,9576
20230605,121900,29676227580,2990,2990,2990,2990,3068
20230605,121800,29667054260,2990,2985,2990,2985,1173
20230605,121700,29663549095,2985,2990,2990,2985,3907
20230605,121600,29651880840,2990,2985,2990,2985,505
20230605,121500,29650373135,2990,2990,2990,2985,2963
20230605,121400,29641519015,2985,2985,2990,2985,3096
20230605,121300,29632272930,2990,2990,2990,2985,1701
20230605,121200,29627193395,2990,2990,2990,2985,1427
20230605,121100,29622929535,2985,2985,2990,2985,1995
20230605,121000,29616974455,2990,2985,2990,2985,3711
20230605,120900,29605896735,2985,2980,2985,2980,270
20230605,120800,29605091220,2980,2980,2980,2980,2533
20230605,120700,29597542880,2980,2985,2985,2980,3663
20230605,120600,29586627085,2980,2985,2985,2980,6701
20230605,120500,29566652525,2985,2985,2985,2980,597
20230605,120400,29564870550,2985,2980,2985,2980,979
20230605,120300,29561952130,2980,2980,2980,2975,9322
20230605,120200,29534194740,2980,2975,2980,2975,2750
20230605,120100,29526000305,2975,2980,2980,2975,933
20230605,120000,29523223015,2980,2975,2980,2975,2246
20230605,115900,29516538535,2975,2980,2980,2975,2182
20230605,115800,29510047030,2980,2980,2980,2980,2413
20230605,115700,29502856290,2980,2980,2985,2980,1332
20230605,115600,29498886925,2980,2985,2985,2980,563
20230605,115500,29497208405,2985,2980,2985,2980,4261
20230605,115400,29484504010,2980,2975,2980,2975,1552
20230605,115300,29479886340,2975,2975,2980,2975,2758
20230605,115200,29471680660,2980,2980,2985,2980,4433
20230605,115100,29458468200,2980,2980,2980,2980,1667
20230605,115000,29453500540,2975,2980,2985,2975,14144
20230605,114900,29411355760,2985,2980,2985,2980,2680
20230605,114800,29403364685,2985,2990,2990,2980,22232
20230605,114700,29337000735,2985,2995,2995,2985,22871
20230605,114600,29268592555,2990,2995,2995,2990,19600
20230605,114500,29209945870,2995,2990,2995,2985,20272
20230605,114400,29149340890,2985,2985,2990,2985,9844
20230605,114300,29119908045,2990,2990,2990,2985,19812
20230605,114200,29060670950,2985,2990,2990,2985,13798
20230605,114100,29019421625,2985,2990,2990,2985,3490
20230605,114000,29008990565,2985,2990,2990,2985,5296
20230605,113900,28993159175,2985,2975,2990,2975,49533
20230605,113800,28845403680,2980,2970,2980,2970,18328
20230605,113700,28790873085,2975,2975,2975,2965,3389
20230605,113600,28780791965,2965,2965,2975,2965,14323
20230605,113500,28738259385,2965,2965,2965,2965,2240
20230605,113400,28731617785,2965,2970,2970,2965,7803
20230605,113300,28708480155,2970,2970,2970,2965,543
20230605,113200,28706869945,2965,2970,2970,2965,1516
20230605,113100,28702369270,2970,2965,2970,2965,673
20230605,113000,28700373775,2965,2965,2970,2965,3513
20230605,112900,28689957710,2970,2970,2970,2965,4430
20230605,112800,28676815630,2970,2965,2970,2965,7953
20230605,112700,28653232825,2970,2965,2970,2965,1701
20230605,112600,28648188820,2965,2965,2970,2965,1836
20230605,112500,28642744980,2970,2970,2970,2965,1264
20230605,112400,28638990910,2965,2970,2970,2965,2700
20230605,112300,28630982910,2965,2965,2970,2965,3131
20230605,112200,28621696860,2970,2965,2970,2965,1455
20230605,112100,28617382740,2965,2970,2970,2965,2926
20230605,112000,28608707080,2970,2970,2970,2960,28893
20230605,111900,28523059580,2965,2965,2965,2965,2314
20230605,111800,28516198570,2970,2965,2970,2965,1399
20230605,111700,28512048680,2965,2965,2965,2965,2192
20230605,111600,28505549400,2965,2965,2970,2965,1637
20230605,111500,28500695585,2965,2970,2970,2965,3608
20230605,111400,28489991290,2970,2970,2970,2970,539
20230605,111300,28488390460,2965,2960,2965,2960,10019
20230605,111200,28458704220,2960,2960,2965,2960,1925
20230605,111100,28452999695,2960,2965,2965,2960,6481
20230605,111000,28433783780,2965,2965,2970,2965,2765
20230605,110900,28425584545,2965,2970,2970,2965,5554
20230605,110800,28409116175,2970,2970,2970,2965,10469
20230605,110700,28378050905,2970,2965,2970,2960,4408
20230605,110600,28364986955,2965,2960,2965,2960,5159
20230605,110500,28349715075,2960,2970,2970,2960,24235
20230605,110400,28277880395,2970,2975,2980,2970,8967
20230605,110300,28251229400,2970,2975,2975,2970,11792
20230605,110200,28216205340,2975,2975,2975,2970,4110
20230605,110100,28203984420,2975,2970,2975,2970,2656
20230605,110000,28196089805,2970,2970,2975,2970,2144
20230605,105900,28189714780,2975,2975,2975,2970,1400
20230605,105800,28185554955,2970,2980,2980,2970,8083
20230605,105700,28161524065,2980,2980,2980,2970,10777
20230605,105600,28129467370,2980,2985,2985,2980,4707
20230605,105500,28115439465,2985,2985,2985,2980,1853
20230605,105400,28109913740,2985,2975,2985,2975,5365
20230605,105300,28093932470,2975,2975,2975,2975,402
20230605,105200,28092736520,2975,2975,2980,2975,2401
20230605,105100,28085587825,2975,2980,2980,2975,5880
20230605,105000,28068092935,2980,2975,2980,2975,1512
20230605,104900,28063593355,2980,2975,2980,2975,4724
20230605,104800,28049531575,2975,2975,2980,2975,8519
20230605,104700,28024154015,2980,2975,2980,2975,4382
20230605,104600,28011112360,2975,2980,2980,2975,3881
20230605,104500,27999563880,2975,2975,2975,2975,1459
20230605,104400,27995223355,2975,2980,2980,2975,2271
20230605,104300,27988466830,2980,2980,2980,2975,1459
20230605,104200,27984120955,2980,2975,2980,2970,8710
20230605,104100,27958211865,2970,2975,2980,2970,2005
20230605,104000,27952250300,2975,2980,2980,2970,2276
20230605,103900,27945479795,2975,2975,2980,2970,8670
20230605,103800,27919692825,2980,2975,2980,2975,3658
20230605,103700,27908806450,2980,2980,2980,2975,7578
20230605,103600,27886257350,2980,2975,2980,2975,2408
20230605,103500,27879093475,2970,2970,2980,2970,8145
20230605,103400,27854891145,2970,2975,2975,2970,5077
20230605,103300,27839806190,2975,2975,2975,2970,1390
20230605,103200,27835675665,2970,2975,2980,2965,2508
20230605,103100,27828222765,2980,2970,2980,2965,9537
20230605,103000,27799875765,2975,2975,2975,2970,6714
20230605,102900,27779928555,2975,2975,2980,2970,7017
20230605,102800,27759055080,2980,2970,2980,2970,18844
20230605,102700,27702998270,2960,2985,2985,2950,130434
20230605,102600,27316454795,2980,2990,2990,2980,11397
20230605,102500,27282431305,2990,2985,2990,2985,3146
20230605,102400,27273033970,2985,2985,2990,2985,13927
20230605,102300,27231406060,2985,2985,2990,2985,13201
20230605,102200,27191996425,2985,2995,3000,2985,58678
20230605,102100,27016448060,3000,2995,3000,2995,22894
20230605,102000,26947829405,3000,2995,3000,2990,12552
20230605,101900,26910202525,2995,2990,3000,2990,48578
20230605,101800,26764681485,2995,2980,3000,2980,70354
20230605,101700,26554215120,2985,2975,2985,2970,5960
20230605,101600,26536461955,2975,2975,2980,2970,14120
20230605,101500,26494424510,2975,2975,2975,2970,7309
20230605,101400,26472702250,2975,2970,2975,2970,6780
20230605,101300,26452556240,2970,2975,2975,2970,5562
20230605,101200,26436025615,2975,2970,2975,2965,7027
20230605,101100,26415145170,2970,2970,2970,2965,6569
20230605,101000,26395640990,2965,2960,2970,2960,9757
20230605,100900,26366704855,2960,2965,2965,2960,16038
20230605,100800,26319221630,2960,2965,2970,2960,14529
20230605,100700,26276143315,2970,2970,2980,2965,22469
20230605,100600,26209404065,2970,2990,2990,2970,63715
20230605,100500,26019717435,2990,2980,2995,2975,67698
20230605,100400,25817682665,2975,2975,2985,2970,20017
20230605,100300,25758070615,2975,2970,2985,2970,44714
20230605,100200,25624908690,2975,2955,2980,2955,38004
20230605,100100,25512242580,2960,2955,2960,2950,69416
20230605,100000,25307288265,2960,2965,2970,2955,85850
20230605,095900,25053235450,2970,2970,2975,2965,25906
20230605,095800,24976366930,2965,2970,2975,2965,15419
20230605,095700,24930619160,2970,2965,2975,2965,35839
20230605,095600,24824283110,2970,2975,2975,2965,50387
20230605,095500,24674721475,2970,2975,2975,2970,33397
20230605,095400,24575492445,2975,2985,2985,2970,81516
20230605,095300,24332863885,2985,2985,2990,2980,14229
20230605,095200,24290387175,2985,2990,2990,2980,20656
20230605,095100,24228735445,2990,2995,2995,2985,52059
20230605,095000,24073156795,2995,2995,2995,2990,7854
20230605,094900,24049638620,2990,2990,2995,2980,35426
20230605,094800,23943739195,2985,2980,2990,2980,76529
20230605,094700,23715614990,2980,2990,2990,2980,33176
20230605,094600,23616560320,2990,2995,2995,2985,42604
20230605,094500,23489163790,2995,2985,3005,2980,111327
20230605,094400,23156193775,2985,2990,2995,2985,121065
20230605,094300,22794332745,2995,3000,3005,2990,167700
20230605,094200,22291419675,3000,3020,3020,3000,102925
20230605,094100,21981885610,3015,3020,3025,3015,16043
20230605,094000,21933449865,3020,3020,3025,3020,12425
20230605,093900,21895926010,3025,3025,3025,3020,14641
20230605,093800,21851679705,3025,3025,3025,3020,11819
20230605,093700,21815972335,3025,3015,3025,3010,16853
20230605,093600,21765071300,3015,3015,3015,3010,44243
20230605,093500,21631832900,3015,3020,3020,3010,18542
20230605,093400,21575949535,3010,3035,3040,3010,150813
20230605,093300,21120117390,3040,3040,3050,3035,133314
20230605,093200,20714843630,3040,3030,3040,3025,40458
20230605,093100,20592087095,3025,3020,3035,3015,61167
20230605,093000,20406965590,3015,3005,3020,3005,67219
20230605,092900,20204670295,3010,3010,3015,3005,47421
20230605,092800,20061991775,3005,3025,3025,3005,135851
20230605,092700,19652790540,3020,3020,3030,3015,106563
20230605,092600,19331046995,3030,3020,3030,3010,156498
20230605,092500,18859075815,3015,3040,3045,3015,224444
20230605,092400,18180203645,3035,3045,3050,3035,99025
20230605,092300,17879088295,3045,3055,3060,3045,104835
20230605,092200,17559190650,3055,3065,3065,3055,38860
20230605,092100,17440408750,3060,3070,3075,3055,52892
20230605,092000,17278321530,3075,3075,3080,3070,107678
20230605,091900,16947246015,3075,3050,3080,3045,225485
20230605,091800,16255747295,3045,3045,3050,3040,67787
20230605,091700,16049302870,3040,3050,3055,3035,162258
20230605,091600,15555500485,3055,3060,3060,3045,89742
20230605,091500,15281745100,3055,3070,3075,3045,231501
20230605,091400,14574589720,3075,3070,3075,3065,67976
20230605,091300,14365826860,3065,3070,3075,3055,116732
20230605,091200,14008186455,3075,3080,3080,3070,94557
20230605,091100,13717404165,3080,3075,3085,3075,101569
20230605,091000,13404734850,3080,3050,3080,3045,175218
20230605,090900,12867583655,3045,3060,3065,3045,171031
20230605,090800,12345226540,3065,3075,3075,3060,160637
20230605,090700,11852789195,3075,3070,3080,3065,148488
20230605,090600,11396818280,3070,3095,3095,3060,311096
20230605,090500,10439606605,3095,3070,3095,3065,365639
20230605,090400,9311214830,3070,3060,3070,3055,194609
20230605,090300,8715450485,3060,3090,3090,3060,414655
20230605,090200,7439826075,3090,3085,3090,3040,722969
20230605,090100,5218757735,3085,3015,3090,3000,1117487
20230605,090000,1785569135,3025,3010,3025,2975,589316