KissMeData/036420/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191400,8616806500,23000,23000,23000,23000,4323
20230605,191300,8616806500,23000,23000,23000,23000,0
20230605,191200,8616806500,23000,23000,23000,23000,0
20230605,191100,8616806500,23000,23000,23000,23000,0
20230605,191000,8616806500,23000,23000,23000,23000,0
20230605,190900,8616806500,23000,23000,23000,23000,0
20230605,190800,8616806500,23000,23000,23000,23000,0
20230605,190700,8616806500,23000,23000,23000,23000,0
20230605,190600,8616806500,23000,23000,23000,23000,0
20230605,190500,8616806500,23000,23000,23000,23000,0
20230605,190400,8616806500,23000,23000,23000,23000,0
20230605,190300,8616806500,23000,23000,23000,23000,0
20230605,190200,8616806500,23000,23000,23000,23000,0
20230605,190100,8616806500,23000,23000,23000,23000,0
20230605,190000,8616806500,23000,23000,23000,23000,0
20230605,185900,8616806500,23000,23000,23000,23000,0
20230605,185800,8616806500,23000,23000,23000,23000,0
20230605,185700,8616806500,23000,23000,23000,23000,0
20230605,185600,8616806500,23000,23000,23000,23000,0
20230605,185500,8616806500,23000,23000,23000,23000,0
20230605,185400,8616806500,23000,23000,23000,23000,0
20230605,185300,8616806500,23000,23000,23000,23000,0
20230605,185200,8616806500,23000,23000,23000,23000,0
20230605,185100,8616806500,23000,23000,23000,23000,0
20230605,185000,8616806500,23000,23000,23000,23000,0
20230605,184900,8616806500,23000,23000,23000,23000,0
20230605,184800,8616806500,23000,23000,23000,23000,0
20230605,184700,8616806500,23000,23000,23000,23000,0
20230605,184600,8616806500,23000,23000,23000,23000,0
20230605,184500,8616806500,23000,23000,23000,23000,0
20230605,184400,8616806500,23000,23000,23000,23000,4323
20230605,184300,8616806500,23000,23000,23000,23000,0
20230605,184200,8616806500,23000,23000,23000,23000,0
20230605,184100,8616806500,23000,23000,23000,23000,0
20230605,184000,8616806500,23000,23000,23000,23000,0
20230605,183900,8616806500,23000,23000,23000,23000,0
20230605,183800,8616806500,23000,23000,23000,23000,0
20230605,183700,8616806500,23000,23000,23000,23000,0
20230605,183600,8616806500,23000,23000,23000,23000,0
20230605,183500,8616806500,23000,23000,23000,23000,0
20230605,183400,8616806500,23000,23000,23000,23000,0
20230605,183300,8616806500,23000,23000,23000,23000,0
20230605,183200,8616806500,23000,23000,23000,23000,0
20230605,183100,8616806500,23000,23000,23000,23000,0
20230605,183000,8616806500,23000,23000,23000,23000,0
20230605,182900,8616806500,23000,23000,23000,23000,0
20230605,182800,8616806500,23000,23000,23000,23000,0
20230605,182700,8616806500,23000,23000,23000,23000,0
20230605,182600,8616806500,23000,23000,23000,23000,0
20230605,182500,8616806500,23000,23000,23000,23000,0
20230605,182400,8616806500,23000,23000,23000,23000,0
20230605,182300,8616806500,23000,23000,23000,23000,0
20230605,182200,8616806500,23000,23000,23000,23000,0
20230605,182100,8616806500,23000,23000,23000,23000,0
20230605,182000,8616806500,23000,23000,23000,23000,0
20230605,181900,8616806500,23000,23000,23000,23000,0
20230605,181800,8616806500,23000,23000,23000,23000,0
20230605,181700,8616806500,23000,23000,23000,23000,0
20230605,181600,8616806500,23000,23000,23000,23000,0
20230605,181500,8616806500,23000,23000,23000,23000,0
20230605,181400,8616806500,23000,23000,23000,23000,4323
20230605,181300,8616806500,23000,23000,23000,23000,0
20230605,181200,8616806500,23000,23000,23000,23000,0
20230605,181100,8616806500,23000,23000,23000,23000,0
20230605,181000,8616806500,23000,23000,23000,23000,0
20230605,180900,8616806500,23000,23000,23000,23000,0
20230605,180800,8616806500,23000,23000,23000,23000,0
20230605,180700,8616806500,23000,23000,23000,23000,0
20230605,180600,8616806500,23000,23000,23000,23000,0
20230605,180500,8616806500,23000,23000,23000,23000,0
20230605,180400,8616806500,23000,23000,23000,23000,0
20230605,180300,8616806500,23000,23000,23000,23000,0
20230605,180200,8616806500,23000,23000,23000,23000,0
20230605,180100,8616806500,23000,23000,23000,23000,0
20230605,180000,8616806500,23000,23000,23000,23000,0
20230605,175900,8616806500,23000,23000,23000,23000,0
20230605,175800,8616806500,23000,23000,23000,23000,0
20230605,175700,8616806500,23000,23000,23000,23000,0
20230605,175600,8616806500,23000,23000,23000,23000,0
20230605,175500,8616806500,23000,23000,23000,23000,0
20230605,175400,8616806500,23000,23000,23000,23000,0
20230605,175300,8616806500,23000,23000,23000,23000,0
20230605,175200,8616806500,23000,23000,23000,23000,0
20230605,175100,8616806500,23000,23000,23000,23000,0
20230605,175000,8616806500,23000,23000,23000,23000,0
20230605,174900,8616806500,23000,23000,23000,23000,0
20230605,174800,8616806500,23000,23000,23000,23000,0
20230605,174700,8616806500,23000,23000,23000,23000,0
20230605,174600,8616806500,23000,23000,23000,23000,0
20230605,174500,8616806500,23000,23000,23000,23000,0
20230605,174400,8616806500,23000,23000,23000,23000,4323
20230605,174300,8616806500,23000,23000,23000,23000,0
20230605,174200,8616806500,23000,23000,23000,23000,0
20230605,174100,8616806500,23000,23000,23000,23000,0
20230605,174000,8616806500,23000,23000,23000,23000,0
20230605,173900,8616806500,23000,23000,23000,23000,0
20230605,173800,8616806500,23000,23000,23000,23000,0
20230605,173700,8616806500,23000,23000,23000,23000,0
20230605,173600,8616806500,23000,23000,23000,23000,0
20230605,173500,8616806500,23000,23000,23000,23000,0
20230605,173400,8616806500,23000,23000,23000,23000,0
20230605,173300,8616806500,23000,23000,23000,23000,0
20230605,173200,8616806500,23000,23000,23000,23000,0
20230605,173100,8616806500,23000,23000,23000,23000,0
20230605,173000,8616806500,23000,23000,23000,23000,0
20230605,172900,8616806500,23000,23000,23000,23000,0
20230605,172800,8616806500,23000,23000,23000,23000,0
20230605,172700,8616806500,23000,23000,23000,23000,0
20230605,172600,8616806500,23000,23000,23000,23000,0
20230605,172500,8616806500,23000,23000,23000,23000,0
20230605,172400,8616806500,23000,23000,23000,23000,0
20230605,172300,8616806500,23000,23000,23000,23000,0
20230605,172200,8616806500,23000,23000,23000,23000,0
20230605,172100,8616806500,23000,23000,23000,23000,0
20230605,172000,8616806500,23000,23000,23000,23000,0
20230605,171900,8616806500,23000,23000,23000,23000,0
20230605,171800,8616806500,23000,23000,23000,23000,0
20230605,171700,8616806500,23000,23000,23000,23000,0
20230605,171600,8616806500,23000,23000,23000,23000,0
20230605,171500,8616806500,23000,23000,23000,23000,0
20230605,171400,8616806500,23000,23000,23000,23000,4323
20230605,171300,8616806500,23000,23000,23000,23000,0
20230605,171200,8616806500,23000,23000,23000,23000,0
20230605,171100,8616806500,23000,23000,23000,23000,0
20230605,171000,8616806500,23000,23000,23000,23000,0
20230605,170900,8616806500,23000,23000,23000,23000,0
20230605,170800,8616806500,23000,23000,23000,23000,0
20230605,170700,8616806500,23000,23000,23000,23000,0
20230605,170600,8616806500,23000,23000,23000,23000,0
20230605,170500,8616806500,23000,23000,23000,23000,0
20230605,170400,8616806500,23000,23000,23000,23000,0
20230605,170300,8616806500,23000,23000,23000,23000,0
20230605,170200,8616806500,23000,23000,23000,23000,0
20230605,170100,8616806500,23000,23000,23000,23000,0
20230605,170000,8616806500,23000,23000,23000,23000,0
20230605,165900,8616806500,23000,23000,23000,23000,0
20230605,165800,8616806500,23000,23000,23000,23000,0
20230605,165700,8616806500,23000,23000,23000,23000,0
20230605,165600,8616806500,23000,23000,23000,23000,0
20230605,165500,8616806500,23000,23000,23000,23000,0
20230605,165400,8616806500,23000,23000,23000,23000,0
20230605,165300,8616806500,23000,23000,23000,23000,0
20230605,165200,8616806500,23000,23000,23000,23000,0
20230605,165100,8616806500,23000,23000,23000,23000,0
20230605,165000,8616806500,23000,23000,23000,23000,0
20230605,164900,8616806500,23000,23000,23000,23000,0
20230605,164800,8616806500,23000,23000,23000,23000,0
20230605,164700,8616806500,23000,23000,23000,23000,0
20230605,164600,8616806500,23000,23000,23000,23000,0
20230605,164500,8616806500,23000,23000,23000,23000,0
20230605,164400,8616806500,23000,23000,23000,23000,4323
20230605,164300,8616806500,23000,23000,23000,23000,0
20230605,164200,8616806500,23000,23000,23000,23000,0
20230605,164100,8616806500,23000,23000,23000,23000,0
20230605,164000,8616806500,23000,23000,23000,23000,0
20230605,163900,8616806500,23000,23000,23000,23000,0
20230605,163800,8616806500,23000,23000,23000,23000,0
20230605,163700,8616806500,23000,23000,23000,23000,0
20230605,163600,8616806500,23000,23000,23000,23000,0
20230605,163500,8616806500,23000,23000,23000,23000,0
20230605,163400,8616806500,23000,23000,23000,23000,0
20230605,163300,8616806500,23000,23000,23000,23000,0
20230605,163200,8616806500,23000,23000,23000,23000,0
20230605,163100,8616806500,23000,23000,23000,23000,0
20230605,163000,8616806500,23000,23000,23000,23000,0
20230605,162900,8616806500,23000,23000,23000,23000,0
20230605,162800,8616806500,23000,23000,23000,23000,0
20230605,162700,8616806500,23000,23000,23000,23000,0
20230605,162600,8616806500,23000,23000,23000,23000,0
20230605,162500,8616806500,23000,23000,23000,23000,0
20230605,162400,8616806500,23000,23000,23000,23000,0
20230605,162300,8616806500,23000,23000,23000,23000,0
20230605,162200,8616806500,23000,23000,23000,23000,0
20230605,162100,8616806500,23000,23000,23000,23000,0
20230605,162000,8616806500,23000,23000,23000,23000,0
20230605,161900,8616806500,23000,23000,23000,23000,0
20230605,161800,8616806500,23000,23000,23000,23000,0
20230605,161700,8616806500,23000,23000,23000,23000,0
20230605,161600,8616806500,23000,23000,23000,23000,0
20230605,161500,8616806500,23000,23000,23000,23000,0
20230605,161400,8616806500,23000,23000,23000,23000,4323
20230605,161300,8616806500,23000,23000,23000,23000,0
20230605,161200,8616806500,23000,23000,23000,23000,0
20230605,161100,8616806500,23000,23000,23000,23000,0
20230605,161000,8616806500,23000,23000,23000,23000,0
20230605,160900,8616806500,23000,23000,23000,23000,0
20230605,160800,8616806500,23000,23000,23000,23000,0
20230605,160700,8616806500,23000,23000,23000,23000,0
20230605,160600,8616806500,23000,23000,23000,23000,0
20230605,160500,8616806500,23000,23000,23000,23000,0
20230605,160400,8616806500,23000,23000,23000,23000,0
20230605,160300,8616806500,23000,23000,23000,23000,0
20230605,160200,8616806500,23000,23000,23000,23000,0
20230605,160100,8616806500,23000,23000,23000,23000,0
20230605,160000,8616806500,23000,23000,23000,23000,0
20230605,155900,8616806500,23000,23000,23000,23000,0
20230605,155800,8616806500,23000,23000,23000,23000,0
20230605,155700,8616806500,23000,23000,23000,23000,0
20230605,155600,8616806500,23000,23000,23000,23000,0
20230605,155500,8616806500,23000,23000,23000,23000,0
20230605,155400,8616806500,23000,23000,23000,23000,0
20230605,155300,8616806500,23000,23000,23000,23000,0
20230605,155200,8616806500,23000,23000,23000,23000,0
20230605,155100,8616806500,23000,23000,23000,23000,0
20230605,155000,8616806500,23000,23000,23000,23000,0
20230605,154900,8616806500,23000,23000,23000,23000,0
20230605,154800,8616806500,23000,23000,23000,23000,0
20230605,154700,8616806500,23000,23000,23000,23000,0
20230605,154600,8616806500,23000,23000,23000,23000,0
20230605,154500,8616806500,23000,23000,23000,23000,0
20230605,154400,8616806500,23000,23000,23000,23000,4323
20230605,154300,8616806500,23000,23000,23000,23000,0
20230605,154200,8616806500,23000,23000,23000,23000,0
20230605,154100,8616806500,23000,23000,23000,23000,0
20230605,154000,8616806500,23000,23000,23000,23000,0
20230605,153900,8616806500,23000,23000,23000,23000,0
20230605,153800,8616806500,23000,23000,23000,23000,0
20230605,153700,8616806500,23000,23000,23000,23000,0
20230605,153600,8616806500,23000,23000,23000,23000,0
20230605,153500,8616806500,23000,23000,23000,23000,0
20230605,153400,8616806500,23000,23000,23000,23000,0
20230605,153300,8616806500,23000,23000,23000,23000,0
20230605,153200,8616806500,23000,23000,23000,23000,0
20230605,153100,8616806500,23000,23000,23000,23000,0
20230605,153000,8616806500,23000,23000,23000,23000,4323
20230605,152900,8517377500,23000,23000,23000,23000,0
20230605,152800,8517377500,23000,23000,23000,23000,0
20230605,152700,8517377500,23000,23000,23000,23000,0
20230605,152600,8517377500,23000,23000,23000,23000,0
20230605,152500,8517377500,23000,23000,23000,23000,0
20230605,152400,8517377500,23000,23000,23000,23000,0
20230605,152300,8517377500,23000,23000,23000,23000,0
20230605,152200,8517377500,23000,23000,23000,23000,0
20230605,152100,8517377500,23000,23000,23000,23000,0
20230605,152000,8517377500,23000,23000,23000,23000,0
20230605,151900,8517377500,23000,22950,23000,22900,410
20230605,151800,8507970100,22950,22900,22950,22900,252
20230605,151700,8502190950,22950,22850,22950,22850,418
20230605,151600,8492625050,22850,22850,22900,22850,1512
20230605,151500,8458012750,22900,22850,22900,22850,193
20230605,151400,8453600400,22900,22850,22900,22850,217
20230605,151300,8448639400,22900,22900,22900,22850,371
20230605,151200,8440158900,22850,22950,22950,22850,107
20230605,151100,8437708150,22900,22850,22900,22850,1674
20230605,151000,8399381400,22850,22850,22850,22850,1149
20230605,150900,8373126750,22850,22900,22900,22850,461
20230605,150800,8362590550,22850,22850,22900,22850,509
20230605,150700,8350948900,22850,22850,22900,22850,891
20230605,150600,8330570100,22850,22850,22900,22850,380
20230605,150500,8321883200,22850,22850,22850,22850,460
20230605,150400,8311372200,22850,22900,22900,22850,797
20230605,150300,8293135750,22850,22850,22900,22850,131
20230605,150200,8290140250,22900,22850,22900,22850,540
20230605,150100,8277793550,22900,22850,22900,22850,568
20230605,150000,8264793050,22850,22850,22900,22850,143
20230605,145900,8261525450,22850,22850,22900,22850,384
20230605,145800,8252747950,22900,22900,22900,22850,228
20230605,145700,8247527900,22900,22850,22900,22850,266
20230605,145600,8241444650,22900,22850,22900,22850,210
20230605,145500,8236641800,22850,22850,22900,22850,427
20230605,145400,8226884350,22900,22900,22900,22900,142
20230605,145300,8223632550,22900,22900,22950,22850,259
20230605,145200,8217705500,22850,22900,22950,22850,659
20230605,145100,8202604800,22950,22900,22950,22900,174
20230605,145000,8198619850,22950,22850,22950,22850,288
20230605,144900,8192029100,22900,22900,22950,22900,747
20230605,144800,8174921150,22950,22900,22950,22900,397
20230605,144700,8165829600,22950,22950,22950,22900,57
20230605,144600,8164524200,22900,22950,22950,22900,495
20230605,144500,8153175150,22950,22900,22950,22900,332
20230605,144400,8145572300,22950,22950,22950,22900,421
20230605,144300,8135925350,22950,22950,22950,22900,336
20230605,144200,8128221600,22900,22950,22950,22900,332
20230605,144100,8120609400,22900,22950,22950,22900,555
20230605,144000,8107894650,22950,22900,22950,22900,16
20230605,143900,8107527600,22900,22900,22950,22900,2275
20230605,143800,8055329750,22900,22900,22900,22900,139
20230605,143700,8052146650,22900,22900,22950,22850,855
20230605,143600,8032584800,22900,22900,22900,22850,140
20230605,143500,8029384100,22850,22900,22950,22850,300
20230605,143400,8022517900,22950,22900,22950,22850,673
20230605,143300,8007105150,22850,22900,22900,22850,133
20230605,143200,8004062050,22900,22900,22900,22900,475
20230605,143100,7993184550,22900,22900,22950,22900,123
20230605,143000,7990367800,22900,22950,22950,22900,375
20230605,142900,7981774700,22950,22950,22950,22900,205
20230605,142800,7977078050,22900,22900,22900,22900,324
20230605,142700,7969658450,22900,22900,22950,22900,435
20230605,142600,7959695000,22900,22900,22900,22900,15
20230605,142500,7959351500,22900,22950,22950,22900,413
20230605,142400,7949881050,22950,22900,22950,22900,313
20230605,142300,7942710450,22950,22950,22950,22900,485
20230605,142200,7931589850,22950,22900,22950,22900,443
20230605,142100,7921430800,22900,22950,22950,22900,92
20230605,142000,7919323500,22900,22900,22900,22900,584
20230605,141900,7905949900,22900,22900,22900,22850,1244
20230605,141800,7877475650,22950,23000,23000,22950,646
20230605,141700,7862649400,22950,23000,23000,22950,382
20230605,141600,7853864250,22950,23000,23000,22950,395
20230605,141500,7844798950,22950,22950,23000,22950,925
20230605,141400,7823568550,23000,23000,23000,22950,175
20230605,141300,7819551050,22950,23000,23000,22950,491
20230605,141200,7808282100,23000,23000,23000,23000,1076
20230605,141100,7783534100,22950,23000,23000,22950,239
20230605,141000,7778048500,23000,22900,23000,22900,1253
20230605,140900,7749305850,22900,22900,22950,22850,441
20230605,140800,7739223200,22900,22900,22950,22850,480
20230605,140700,7728227600,22900,22900,22950,22850,473
20230605,140600,7717399950,22850,22850,22900,22850,249
20230605,140500,7711709150,22850,22900,22900,22850,290
20230605,140400,7705078850,22900,22850,22900,22850,265
20230605,140300,7699022550,22850,22900,22900,22850,749
20230605,140200,7681888350,22900,22900,22900,22900,511
20230605,140100,7670186450,22900,22850,22900,22850,1367
20230605,140000,7638888050,22850,22850,22850,22850,154
20230605,135900,7635369150,22850,22850,22850,22850,363
20230605,135800,7627074600,22850,22850,22900,22800,293
20230605,135700,7620378150,22800,22850,22850,22800,374
20230605,135600,7611843250,22850,22850,22850,22800,1021
20230605,135500,7588520650,22850,22850,22850,22850,2341
20230605,135400,7535028800,22850,22850,22850,22850,500
20230605,135300,7523603800,22900,22850,22900,22850,181
20230605,135200,7519465150,22850,22900,22900,22850,1458
20230605,135100,7486147350,22850,22900,22900,22850,748
20230605,135000,7469029100,22900,22950,22950,22900,479
20230605,134900,7458059950,22950,22900,22950,22900,1389
20230605,134800,7426247050,22900,22900,22900,22900,381
20230605,134700,7417522150,22900,22900,22900,22900,65
20230605,134600,7416033650,22900,22900,22900,22900,227
20230605,134500,7410835350,22900,22900,22900,22900,295
20230605,134400,7404079850,22900,22900,22900,22900,270
20230605,134300,7397896850,22900,22900,22900,22900,577
20230605,134200,7384683550,22950,22900,22950,22900,78
20230605,134100,7382895700,22900,22900,22950,22900,472
20230605,134000,7372086850,22900,22900,22900,22900,109
20230605,133900,7369590750,22900,22900,22900,22900,374
20230605,133800,7361026150,22900,22900,22950,22900,246
20230605,133700,7355391750,22900,22950,22950,22900,221
20230605,133600,7350330300,22950,22900,22950,22900,436
20230605,133500,7340336000,22900,22900,22900,22900,0
20230605,133400,7340336000,22900,22900,22950,22900,369
20230605,133300,7331885850,22950,22950,22950,22900,442
20230605,133200,7321744400,22900,22950,22950,22900,266
20230605,133100,7315652800,22950,22950,22950,22950,566
20230605,133000,7302663100,22950,23000,23000,22950,349
20230605,132900,7294653250,22950,22950,23000,22950,220
20230605,132800,7289604200,22950,22950,22950,22950,70
20230605,132700,7287997700,22950,23000,23000,22950,255
20230605,132600,7282144200,23000,22950,23000,22950,235
20230605,132500,7276750700,22950,22950,22950,22950,170
20230605,132400,7272849200,22950,22950,22950,22950,331
20230605,132300,7265252750,22950,22950,22950,22900,341
20230605,132200,7257435050,22950,22900,22950,22900,995
20230605,132100,7234610650,22950,22900,22950,22900,587
20230605,132000,7221165650,22900,22950,22950,22900,369
20230605,131900,7212707500,22950,22900,22950,22900,226
20230605,131800,7207531600,22900,22950,22950,22900,251
20230605,131700,7201782150,22950,22900,22950,22900,155
20230605,131600,7198231450,22900,22900,22950,22900,361
20230605,131500,7189958700,22950,22900,22950,22900,271
20230605,131400,7183750300,22900,22950,22950,22900,275
20230605,131300,7177452300,22900,22950,22950,22900,791
20230605,131200,7159309400,22950,22950,23000,22950,733
20230605,131100,7142487000,23000,22950,23000,22950,1805
20230605,131000,7101057250,22950,22950,22950,22950,715
20230605,130900,7084648000,22950,22950,22950,22950,255
20230605,130800,7078795750,23000,22950,23000,22950,179
20230605,130700,7074687450,23000,22950,23000,22950,16
20230605,130600,7074319700,22950,23000,23000,22950,230
20230605,130500,7069033800,23000,23000,23000,23000,314
20230605,130400,7061811800,23000,23000,23000,23000,174
20230605,130300,7057809800,23000,23000,23000,23000,0
20230605,130200,7057809800,23000,23000,23050,23000,335
20230605,130100,7050104750,23050,23000,23050,23000,176
20230605,130000,7046056700,23000,23050,23050,23000,2
20230605,125900,7046010650,23050,23050,23050,23000,432
20230605,125800,7036068700,23050,23050,23050,23000,215
20230605,125700,7031121650,23000,23000,23000,23000,171
20230605,125600,7027188650,23000,23000,23000,23000,206
20230605,125500,7022450650,22950,23000,23000,22950,810
20230605,125400,7003860350,22950,22950,23000,22950,321
20230605,125300,6996490400,23000,23000,23000,23000,189
20230605,125200,6992143400,23000,22950,23000,22950,261
20230605,125100,6986150600,22950,23000,23000,22950,191
20230605,125000,6981757850,23000,23000,23000,22950,640
20230605,124900,6967046350,23050,23050,23050,23000,17
20230605,124800,6966655250,23000,23050,23100,23000,261
20230605,124700,6960643150,23050,23100,23100,23050,315
20230605,124600,6953382250,23050,23100,23100,23050,123
20230605,124500,6950546800,23100,23050,23100,23050,230
20230605,124400,6945245150,23050,23100,23100,23050,371
20230605,124300,6936693350,23000,23050,23100,23000,488
20230605,124200,6925459200,23050,23000,23050,23000,74
20230605,124100,6923757100,23000,23000,23050,22950,347
20230605,124000,6915780000,23000,23050,23050,23000,416
20230605,123900,6906207450,23000,23000,23000,23000,91
20230605,123800,6904114450,23000,23000,23000,23000,165
20230605,123700,6900319450,23050,23000,23050,23000,187
20230605,123600,6896018050,23000,23000,23000,23000,730
20230605,123500,6879228050,23000,23050,23050,23000,460
20230605,123400,6868630050,23000,23000,23050,23000,183
20230605,123300,6864420450,23000,23000,23000,22950,621
20230605,123200,6850141550,22950,23000,23000,22950,130
20230605,123100,6847155800,22950,22950,22950,22950,171
20230605,123000,6843231350,23000,22950,23000,22950,186
20230605,122900,6838961600,23000,22950,23000,22950,273
20230605,122800,6832694100,23000,23000,23000,22950,380
20230605,122700,6823959100,23000,23050,23050,23000,298
20230605,122600,6817102500,23000,23000,23000,22950,484
20230605,122500,6805970750,23000,23000,23000,23000,102
20230605,122400,6803624750,23050,22950,23050,22950,231
20230605,122300,6798320200,23000,23000,23000,23000,170
20230605,122200,6794410200,23000,23000,23050,22950,198
20230605,122100,6789860250,23000,23000,23000,22950,124
20230605,122000,6787008500,22950,23000,23000,22950,185
20230605,121900,6782761400,22950,22950,22950,22950,252
20230605,121800,6776978000,23000,23000,23000,22950,385
20230605,121700,6768127650,23000,23000,23000,22950,747
20230605,121600,6750950750,22950,22950,22950,22950,199
20230605,121500,6746383700,22950,23000,23000,22950,631
20230605,121400,6731902200,22950,22950,23000,22950,331
20230605,121300,6724300250,23000,23000,23000,22950,345
20230605,121200,6716373550,22950,23000,23000,22950,265
20230605,121100,6710291550,23000,23000,23000,22950,242
20230605,121000,6704730150,23000,22950,23000,22950,83
20230605,120900,6702825200,22950,22950,23000,22950,206
20230605,120800,6698091600,23000,23050,23050,23000,237
20230605,120700,6692640300,23000,23000,23000,23000,15
20230605,120600,6692295300,22950,22950,23000,22950,277
20230605,120500,6685932650,22950,22950,23000,22950,263
20230605,120400,6679896400,23000,23000,23000,22950,203
20230605,120300,6675232050,23000,23000,23000,23000,81
20230605,120200,6673369050,23000,23000,23000,23000,77
20230605,120100,6671598050,23000,23000,23000,23000,393
20230605,120000,6662559050,23000,23000,23000,23000,20
20230605,115900,6662099050,23000,23000,23000,22950,1546
20230605,115800,6626550050,23050,23000,23050,23000,858
20230605,115700,6606812850,23000,23000,23000,23000,202
20230605,115600,6602166850,23050,23000,23050,23000,91
20230605,115500,6600073750,23000,23000,23000,23000,126
20230605,115400,6597175750,23050,23000,23050,23000,406
20230605,115300,6587837250,23000,23050,23050,23000,8
20230605,115200,6587653100,23000,23000,23000,23000,286
20230605,115100,6581075100,23000,23000,23000,23000,252
20230605,115000,6575279100,23000,23000,23000,23000,92
20230605,114900,6573163100,23000,23000,23000,23000,494
20230605,114800,6561801100,23000,23000,23000,23000,438
20230605,114700,6551727100,23050,23000,23050,23000,303
20230605,114600,6544755900,23050,23050,23050,23050,127
20230605,114500,6541828550,23050,23050,23050,23050,170
20230605,114400,6537910050,23050,23000,23050,23000,446
20230605,114300,6527633850,23000,23000,23000,23000,517
20230605,114200,6515742850,23000,23000,23000,23000,83
20230605,114100,6513833850,23000,23000,23000,23000,87
20230605,114000,6511832850,23000,23000,23000,23000,352
20230605,113900,6503736850,23000,23050,23050,23000,4089
20230605,113800,6409587950,23050,23050,23100,23050,270
20230605,113700,6403359450,23100,23100,23100,23050,286
20230605,113600,6396756900,23100,23100,23150,23100,183
20230605,113500,6392529550,23100,23100,23100,23100,248
20230605,113400,6386800750,23100,23050,23100,23050,232
20230605,113300,6381445700,23100,23050,23100,23050,262
20230605,113200,6375406100,23050,23100,23100,23050,445
20230605,113100,6365131350,23050,23050,23050,23050,172
20230605,113000,6361166750,23050,23050,23050,23050,81
20230605,112900,6359299700,23050,23050,23100,23050,268
20230605,112800,6353122200,23050,23100,23100,23050,143
20230605,112700,6349823050,23100,23100,23100,23050,282
20230605,112600,6343312800,23050,23100,23100,23050,907
20230605,112500,6322373700,23100,23100,23100,23050,904
20230605,112400,6301495700,23050,23100,23100,23050,83
20230605,112300,6299582450,23050,23050,23100,23050,394
20230605,112200,6290494550,23050,23100,23100,23050,265
20230605,112100,6284385850,23100,23050,23100,23050,102
20230605,112000,6282034700,23050,23050,23050,23050,109
20230605,111900,6279522250,23050,23050,23050,23050,1474
20230605,111800,6245546550,23050,23050,23100,23050,235
20230605,111700,6240127300,23050,23100,23100,23050,625
20230605,111600,6225705100,23100,23050,23100,23050,560
20230605,111500,6212777650,23100,23100,23100,23050,795
20230605,111400,6194425950,23100,23100,23100,23050,217
20230605,111300,6189417450,23100,23050,23100,23000,932
20230605,111200,6167925100,23000,22950,23000,22950,2281
20230605,111100,6115494900,22950,22950,23000,22950,259
20230605,111000,6109550800,22950,22950,22950,22950,82
20230605,110900,6107668900,22950,22950,23000,22950,289
20230605,110800,6101031300,23000,22950,23000,22950,325
20230605,110700,6093572500,22950,22950,22950,22950,237
20230605,110600,6088133350,23000,22950,23000,22950,202
20230605,110500,6083491700,22950,22950,23000,22950,295
20230605,110400,6076713100,22950,23000,23000,22950,346
20230605,110300,6068767950,23000,22950,23000,22950,151
20230605,110200,6065301850,23000,22950,23000,22950,673
20230605,110100,6049847400,22950,22950,23000,22950,420
20230605,110000,6040207900,23000,22950,23000,22950,265
20230605,105900,6034117000,23000,23000,23000,22950,984
20230605,105800,6011510450,23000,23050,23050,23000,1517
20230605,105700,5976613600,23050,23050,23050,23000,1315
20230605,105600,5946318350,23050,23000,23050,23000,510
20230605,105500,5934588100,23000,23000,23000,22950,732
20230605,105400,5917757600,23000,23000,23000,23000,2829
20230605,105300,5852690600,23000,23100,23100,23000,452
20230605,105200,5842275800,23100,23050,23100,23000,471
20230605,105100,5831422300,23000,23100,23100,23000,457
20230605,105000,5820889450,23050,23050,23100,23050,1117
20230605,104900,5795142400,23100,23100,23100,23050,265
20230605,104800,5789029050,23100,23050,23100,23050,123
20230605,104700,5786192150,23050,23100,23100,23050,331
20230605,104600,5778558400,23100,23100,23150,23100,399
20230605,104500,5769341400,23100,23100,23100,23100,109
20230605,104400,5766823500,23100,23100,23150,23050,512
20230605,104300,5755000250,23100,23100,23150,23050,539
20230605,104200,5742553950,23100,23100,23100,23050,887
20230605,104100,5722068350,23100,23050,23100,23050,595
20230605,104000,5708340050,23050,23100,23100,23050,567
20230605,103900,5695269550,23050,23100,23100,23050,339
20230605,103800,5687447950,23100,23050,23100,23050,93
20230605,103700,5685303750,23100,23100,23100,23050,107
20230605,103600,5682836650,23050,23100,23100,23050,266
20230605,103500,5676704800,23100,23100,23150,23050,170
20230605,103400,5672777950,23150,23100,23150,23100,118
20230605,103300,5670052100,23100,23100,23100,23050,1385
20230605,103200,5638058850,23050,23050,23100,23050,550
20230605,103100,5625370850,23050,23050,23050,23050,407
20230605,103000,5615989500,23100,23050,23100,23050,535
20230605,102900,5603657700,23050,23050,23050,23050,578
20230605,102800,5590334800,23100,23050,23100,23050,556
20230605,102700,5577503950,23050,23050,23050,23050,307
20230605,102600,5570427600,23050,23050,23050,23050,262
20230605,102500,5564388500,23050,23050,23050,23050,352
20230605,102400,5556274900,23050,23050,23050,23050,562
20230605,102300,5543320800,23050,23050,23100,23050,2034
20230605,102200,5496433450,23100,23100,23100,23050,2225
20230605,102100,5445036000,23100,23150,23150,23100,1501
20230605,102000,5410293550,23150,23150,23200,23150,94
20230605,101900,5408117250,23150,23150,23200,23150,225
20230605,101800,5402904350,23150,23150,23150,23150,1386
20230605,101700,5370818450,23150,23200,23200,23150,144
20230605,101600,5367482800,23150,23150,23200,23150,255
20230605,101500,5361579500,23150,23150,23150,23150,474
20230605,101400,5350606400,23150,23150,23150,23150,267
20230605,101300,5344425350,23150,23150,23150,23150,87
20230605,101200,5342411300,23150,23150,23200,23150,114
20230605,101100,5339772100,23200,23150,23200,23150,961
20230605,101000,5317517450,23150,23200,23200,23150,7
20230605,100900,5317355350,23150,23200,23200,23150,245
20230605,100800,5311679650,23150,23150,23150,23150,392
20230605,100700,5302604850,23150,23150,23150,23150,97
20230605,100600,5300359300,23200,23150,23200,23150,107
20230605,100500,5297881550,23150,23150,23200,23150,2467
20230605,100400,5240769000,23200,23150,23200,23150,610
20230605,100300,5226637500,23150,23150,23200,23150,825
20230605,100200,5207535600,23150,23150,23150,23150,403
20230605,100100,5198206150,23150,23150,23150,23150,1561
20230605,100000,5162069000,23200,23150,23200,23150,310
20230605,095900,5154882700,23150,23150,23200,23150,113
20230605,095800,5152266500,23200,23150,23200,23150,958
20230605,095700,5130070250,23200,23150,23200,23150,663
20230605,095600,5114716100,23150,23150,23200,23150,95
20230605,095500,5112516600,23150,23200,23200,23150,280
20230605,095400,5106034500,23200,23150,23200,23150,153
20230605,095300,5102492350,23100,23150,23150,23100,4340
20230605,095200,5002171100,23150,23150,23150,23150,619
20230605,095100,4987841250,23200,23150,23200,23150,483
20230605,095000,4976645100,23150,23200,23250,23150,1326
20230605,094900,4945892500,23200,23150,23250,23150,967
20230605,094800,4923442750,23200,23150,23200,23150,319
20230605,094700,4916056150,23150,23200,23250,23150,860
20230605,094600,4896104200,23200,23200,23250,23200,863
20230605,094500,4876082550,23200,23250,23250,23200,717
20230605,094400,4859417800,23250,23300,23300,23250,490
20230605,094300,4848022800,23300,23250,23300,23200,943
20230605,094200,4826095750,23250,23200,23250,23200,497
20230605,094100,4814543250,23200,23250,23250,23200,305
20230605,094000,4807464700,23250,23200,23250,23200,187
20230605,093900,4803117300,23200,23250,23250,23200,541
20230605,093800,4790560500,23250,23200,23250,23200,206
20230605,093700,4785774950,23200,23250,23300,23200,135
20230605,093600,4782636350,23200,23200,23200,23150,584
20230605,093500,4769105750,23200,23150,23250,23150,555
20230605,093400,4756220000,23200,23250,23250,23100,933
20230605,093300,4734604150,23150,23250,23250,23150,805
20230605,093200,4715949850,23200,23200,23250,23150,482
20230605,093100,4704784350,23200,23200,23200,23200,583
20230605,093000,4691258750,23200,23200,23250,23200,576
20230605,092900,4677881850,23200,23150,23250,23150,871
20230605,092800,4657693450,23200,23200,23200,23150,845
20230605,092700,4638100150,23200,23150,23200,23100,1275
20230605,092600,4608598900,23100,23100,23200,23100,1965
20230605,092500,4563117700,23100,23150,23150,23100,1889
20230605,092400,4519405650,23100,23150,23150,23100,1227
20230605,092300,4491032800,23150,23150,23200,23150,1730
20230605,092200,4450982800,23200,23200,23250,23150,930
20230605,092100,4429429400,23200,23250,23250,23150,5744
20230605,092000,4296326950,23200,23200,23250,23100,4006
20230605,091900,4203469550,23250,23250,23300,23150,8287
20230605,091800,4011209800,23250,23350,23350,23250,6496
20230605,091700,3860001400,23350,23450,23450,23350,3978
20230605,091600,3766911650,23450,23500,23500,23450,4015
20230605,091500,3672743600,23500,23500,23550,23450,1106
20230605,091400,3646763200,23500,23500,23550,23450,3047
20230605,091300,3575164350,23550,23550,23600,23500,4151
20230605,091200,3477404050,23550,23600,23600,23550,1800
20230605,091100,3434941850,23550,23550,23650,23500,6950
20230605,091000,3271065750,23550,23500,23600,23450,12220
20230605,090900,2983688450,23500,23500,23550,23500,2420
20230605,090800,2926789600,23500,23650,23650,23500,4174
20230605,090700,2828304100,23650,23650,23700,23550,8965
20230605,090600,2616457950,23650,23650,23700,23600,8885
20230605,090500,2406400350,23650,23550,23700,23500,16787
20230605,090400,2010651650,23550,23400,23600,23350,14966
20230605,090300,1658681350,23350,23300,23400,23300,5184
20230605,090200,1537716150,23300,23350,23400,23300,11450
20230605,090100,1270502000,23350,23450,23500,23350,10749
20230605,090000,1018687200,23450,23450,23550,23400,43414