KissMeData/041510/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183300,50542747700,100500,100500,100500,100500,11849
20230605,183200,50542747700,100500,100500,100500,100500,0
20230605,183100,50542747700,100500,100500,100500,100500,0
20230605,183000,50542747700,100500,100500,100500,100500,0
20230605,182900,50542747700,100500,100500,100500,100500,0
20230605,182800,50542747700,100500,100500,100500,100500,0
20230605,182700,50542747700,100500,100500,100500,100500,0
20230605,182600,50542747700,100500,100500,100500,100500,0
20230605,182500,50542747700,100500,100500,100500,100500,0
20230605,182400,50542747700,100500,100500,100500,100500,0
20230605,182300,50542747700,100500,100500,100500,100500,0
20230605,182200,50542747700,100500,100500,100500,100500,0
20230605,182100,50542747700,100500,100500,100500,100500,0
20230605,182000,50542747700,100500,100500,100500,100500,0
20230605,181900,50542747700,100500,100500,100500,100500,0
20230605,181800,50542747700,100500,100500,100500,100500,0
20230605,181700,50542747700,100500,100500,100500,100500,0
20230605,181600,50542747700,100500,100500,100500,100500,0
20230605,181500,50542747700,100500,100500,100500,100500,0
20230605,181400,50542747700,100500,100500,100500,100500,0
20230605,181300,50542747700,100500,100500,100500,100500,0
20230605,181200,50542747700,100500,100500,100500,100500,0
20230605,181100,50542747700,100500,100500,100500,100500,0
20230605,181000,50542747700,100500,100500,100500,100500,0
20230605,180900,50542747700,100500,100500,100500,100500,0
20230605,180800,50542747700,100500,100500,100500,100500,0
20230605,180700,50542747700,100500,100500,100500,100500,0
20230605,180600,50542747700,100500,100500,100500,100500,0
20230605,180500,50542747700,100500,100500,100500,100500,0
20230605,180400,50542747700,100500,100500,100500,100500,0
20230605,180300,50542747700,100500,100500,100500,100500,11849
20230605,180200,50542747700,100500,100500,100500,100500,0
20230605,180100,50542747700,100500,100500,100500,100500,0
20230605,180000,50542747700,100500,100500,100500,100500,0
20230605,175900,50542747700,100500,100500,100500,100500,0
20230605,175800,50542747700,100500,100500,100500,100500,0
20230605,175700,50542747700,100500,100500,100500,100500,0
20230605,175600,50542747700,100500,100500,100500,100500,0
20230605,175500,50542747700,100500,100500,100500,100500,0
20230605,175400,50542747700,100500,100500,100500,100500,0
20230605,175300,50542747700,100500,100500,100500,100500,0
20230605,175200,50542747700,100500,100500,100500,100500,0
20230605,175100,50542747700,100500,100500,100500,100500,0
20230605,175000,50542747700,100500,100500,100500,100500,0
20230605,174900,50542747700,100500,100500,100500,100500,0
20230605,174800,50542747700,100500,100500,100500,100500,0
20230605,174700,50542747700,100500,100500,100500,100500,0
20230605,174600,50542747700,100500,100500,100500,100500,0
20230605,174500,50542747700,100500,100500,100500,100500,0
20230605,174400,50542747700,100500,100500,100500,100500,0
20230605,174300,50542747700,100500,100500,100500,100500,0
20230605,174200,50542747700,100500,100500,100500,100500,0
20230605,174100,50542747700,100500,100500,100500,100500,0
20230605,174000,50542747700,100500,100500,100500,100500,0
20230605,173900,50542747700,100500,100500,100500,100500,0
20230605,173800,50542747700,100500,100500,100500,100500,0
20230605,173700,50542747700,100500,100500,100500,100500,0
20230605,173600,50542747700,100500,100500,100500,100500,0
20230605,173500,50542747700,100500,100500,100500,100500,0
20230605,173400,50542747700,100500,100500,100500,100500,0
20230605,173300,50542747700,100500,100500,100500,100500,11849
20230605,173200,50542747700,100500,100500,100500,100500,0
20230605,173100,50542747700,100500,100500,100500,100500,0
20230605,173000,50542747700,100500,100500,100500,100500,0
20230605,172900,50542747700,100500,100500,100500,100500,0
20230605,172800,50542747700,100500,100500,100500,100500,0
20230605,172700,50542747700,100500,100500,100500,100500,0
20230605,172600,50542747700,100500,100500,100500,100500,0
20230605,172500,50542747700,100500,100500,100500,100500,0
20230605,172400,50542747700,100500,100500,100500,100500,0
20230605,172300,50542747700,100500,100500,100500,100500,0
20230605,172200,50542747700,100500,100500,100500,100500,0
20230605,172100,50542747700,100500,100500,100500,100500,0
20230605,172000,50542747700,100500,100500,100500,100500,0
20230605,171900,50542747700,100500,100500,100500,100500,0
20230605,171800,50542747700,100500,100500,100500,100500,0
20230605,171700,50542747700,100500,100500,100500,100500,0
20230605,171600,50542747700,100500,100500,100500,100500,0
20230605,171500,50542747700,100500,100500,100500,100500,0
20230605,171400,50542747700,100500,100500,100500,100500,0
20230605,171300,50542747700,100500,100500,100500,100500,0
20230605,171200,50542747700,100500,100500,100500,100500,0
20230605,171100,50542747700,100500,100500,100500,100500,0
20230605,171000,50542747700,100500,100500,100500,100500,0
20230605,170900,50542747700,100500,100500,100500,100500,0
20230605,170800,50542747700,100500,100500,100500,100500,0
20230605,170700,50542747700,100500,100500,100500,100500,0
20230605,170600,50542747700,100500,100500,100500,100500,0
20230605,170500,50542747700,100500,100500,100500,100500,0
20230605,170400,50542747700,100500,100500,100500,100500,0
20230605,170300,50542747700,100500,100500,100500,100500,11849
20230605,170200,50542747700,100500,100500,100500,100500,0
20230605,170100,50542747700,100500,100500,100500,100500,0
20230605,170000,50542747700,100500,100500,100500,100500,0
20230605,165900,50542747700,100500,100500,100500,100500,0
20230605,165800,50542747700,100500,100500,100500,100500,0
20230605,165700,50542747700,100500,100500,100500,100500,0
20230605,165600,50542747700,100500,100500,100500,100500,0
20230605,165500,50542747700,100500,100500,100500,100500,0
20230605,165400,50542747700,100500,100500,100500,100500,0
20230605,165300,50542747700,100500,100500,100500,100500,0
20230605,165200,50542747700,100500,100500,100500,100500,0
20230605,165100,50542747700,100500,100500,100500,100500,0
20230605,165000,50542747700,100500,100500,100500,100500,0
20230605,164900,50542747700,100500,100500,100500,100500,0
20230605,164800,50542747700,100500,100500,100500,100500,0
20230605,164700,50542747700,100500,100500,100500,100500,0
20230605,164600,50542747700,100500,100500,100500,100500,0
20230605,164500,50542747700,100500,100500,100500,100500,0
20230605,164400,50542747700,100500,100500,100500,100500,0
20230605,164300,50542747700,100500,100500,100500,100500,0
20230605,164200,50542747700,100500,100500,100500,100500,0
20230605,164100,50542747700,100500,100500,100500,100500,0
20230605,164000,50542747700,100500,100500,100500,100500,0
20230605,163900,50542747700,100500,100500,100500,100500,0
20230605,163800,50542747700,100500,100500,100500,100500,0
20230605,163700,50542747700,100500,100500,100500,100500,0
20230605,163600,50542747700,100500,100500,100500,100500,0
20230605,163500,50542747700,100500,100500,100500,100500,0
20230605,163400,50542747700,100500,100500,100500,100500,0
20230605,163300,50542747700,100500,100500,100500,100500,11849
20230605,163200,50542747700,100500,100500,100500,100500,0
20230605,163100,50542747700,100500,100500,100500,100500,0
20230605,163000,50542747700,100500,100500,100500,100500,0
20230605,162900,50542747700,100500,100500,100500,100500,0
20230605,162800,50542747700,100500,100500,100500,100500,0
20230605,162700,50542747700,100500,100500,100500,100500,0
20230605,162600,50542747700,100500,100500,100500,100500,0
20230605,162500,50542747700,100500,100500,100500,100500,0
20230605,162400,50542747700,100500,100500,100500,100500,0
20230605,162300,50542747700,100500,100500,100500,100500,0
20230605,162200,50542747700,100500,100500,100500,100500,0
20230605,162100,50542747700,100500,100500,100500,100500,0
20230605,162000,50542747700,100500,100500,100500,100500,0
20230605,161900,50542747700,100500,100500,100500,100500,0
20230605,161800,50542747700,100500,100500,100500,100500,0
20230605,161700,50542747700,100500,100500,100500,100500,0
20230605,161600,50542747700,100500,100500,100500,100500,0
20230605,161500,50542747700,100500,100500,100500,100500,0
20230605,161400,50542747700,100500,100500,100500,100500,0
20230605,161300,50542747700,100500,100500,100500,100500,0
20230605,161200,50542747700,100500,100500,100500,100500,0
20230605,161100,50542747700,100500,100500,100500,100500,0
20230605,161000,50542747700,100500,100500,100500,100500,0
20230605,160900,50542747700,100500,100500,100500,100500,0
20230605,160800,50542747700,100500,100500,100500,100500,0
20230605,160700,50542747700,100500,100500,100500,100500,0
20230605,160600,50542747700,100500,100500,100500,100500,0
20230605,160500,50542747700,100500,100500,100500,100500,0
20230605,160400,50542747700,100500,100500,100500,100500,0
20230605,160300,50542747700,100500,100500,100500,100500,11849
20230605,160200,50542747700,100500,100500,100500,100500,0
20230605,160100,50542747700,100500,100500,100500,100500,0
20230605,160000,50542747700,100500,100500,100500,100500,0
20230605,155900,50542747700,100500,100500,100500,100500,0
20230605,155800,50542747700,100500,100500,100500,100500,0
20230605,155700,50542747700,100500,100500,100500,100500,0
20230605,155600,50542747700,100500,100500,100500,100500,0
20230605,155500,50542747700,100500,100500,100500,100500,0
20230605,155400,50542747700,100500,100500,100500,100500,0
20230605,155300,50542747700,100500,100500,100500,100500,0
20230605,155200,50542747700,100500,100500,100500,100500,0
20230605,155100,50542747700,100500,100500,100500,100500,0
20230605,155000,50542747700,100500,100500,100500,100500,0
20230605,154900,50542747700,100500,100500,100500,100500,0
20230605,154800,50542747700,100500,100500,100500,100500,0
20230605,154700,50542747700,100500,100500,100500,100500,0
20230605,154600,50542747700,100500,100500,100500,100500,0
20230605,154500,50542747700,100500,100500,100500,100500,0
20230605,154400,50542747700,100500,100500,100500,100500,0
20230605,154300,50542747700,100500,100500,100500,100500,0
20230605,154200,50542747700,100500,100500,100500,100500,0
20230605,154100,50542747700,100500,100500,100500,100500,0
20230605,154000,50542747700,100500,100500,100500,100500,0
20230605,153900,50542747700,100500,100500,100500,100500,0
20230605,153800,50542747700,100500,100500,100500,100500,0
20230605,153700,50542747700,100500,100500,100500,100500,0
20230605,153600,50542747700,100500,100500,100500,100500,0
20230605,153500,50542747700,100500,100500,100500,100500,0
20230605,153400,50542747700,100500,100500,100500,100500,0
20230605,153300,50542747700,100500,100500,100500,100500,11849
20230605,153200,50542747700,100500,100500,100500,100500,0
20230605,153100,50542747700,100500,100500,100500,100500,0
20230605,153000,50542747700,100500,100500,100500,100500,11849
20230605,152900,49351923200,100400,100400,100400,100400,0
20230605,152800,49351923200,100400,100400,100400,100400,0
20230605,152700,49351923200,100400,100400,100400,100400,0
20230605,152600,49351923200,100400,100400,100400,100400,0
20230605,152500,49351923200,100400,100400,100400,100400,0
20230605,152400,49351923200,100400,100400,100400,100400,0
20230605,152300,49351923200,100400,100400,100400,100400,0
20230605,152200,49351923200,100400,100400,100400,100400,0
20230605,152100,49351923200,100400,100400,100400,100400,0
20230605,152000,49351923200,100400,100400,100400,100400,0
20230605,151900,49351923200,100400,100400,100400,100300,1345
20230605,151800,49216998400,100300,100400,100500,100300,967
20230605,151700,49119923000,100400,100500,100500,100300,694
20230605,151600,49050238900,100400,100500,100500,100400,1091
20230605,151500,48940610900,100500,100500,100500,100400,2468
20230605,151400,48692681800,100500,100400,100600,100300,1629
20230605,151300,48529038000,100400,100500,100500,100300,721
20230605,151200,48456644300,100500,100400,100500,100300,2038
20230605,151100,48251939800,100300,100400,100500,100300,1710
20230605,151000,48080360200,100500,100300,100500,100300,2131
20230605,150900,47866420100,100300,100400,100500,100300,907
20230605,150800,47775376200,100400,100500,100500,100400,1051
20230605,150700,47669838600,100500,100600,100600,100400,1618
20230605,150600,47507233600,100500,100600,100600,100500,680
20230605,150500,47438879900,100600,100700,100700,100600,927
20230605,150400,47345608500,100700,100600,100700,100600,792
20230605,150300,47265926400,100700,100600,100700,100600,1043
20230605,150200,47160988600,100600,100500,100700,100500,1302
20230605,150100,47029980300,100500,100500,100600,100500,546
20230605,150000,46975092500,100600,100700,100700,100500,1070
20230605,145900,46867488000,100700,100700,100700,100600,669
20230605,145800,46800166800,100700,100800,100800,100600,521
20230605,145700,46747720300,100800,100400,100800,100400,1438
20230605,145600,46603069400,100600,100600,100600,100400,658
20230605,145500,46536956500,100500,100700,100700,100400,817
20230605,145400,46454812100,100700,100700,100800,100500,1131
20230605,145300,46340969900,100800,100700,100800,100500,838
20230605,145200,46256628700,100700,100600,100700,100600,416
20230605,145100,46214773100,100700,100700,100700,100600,598
20230605,145000,46154582700,100600,100600,100700,100500,743
20230605,144900,46079820600,100500,100700,100700,100500,746
20230605,144800,46004824800,100700,100600,100700,100500,512
20230605,144700,45953327300,100600,100700,100800,100500,930
20230605,144600,45859732900,100700,100700,100700,100600,528
20230605,144500,45806600400,100700,100600,100700,100600,866
20230605,144400,45719446500,100700,100800,100900,100500,1288
20230605,144300,45589625100,100700,100400,100700,100300,1327
20230605,144200,45456172800,100300,100500,100600,100300,435
20230605,144100,45412500600,100400,100300,100500,100200,840
20230605,144000,45328200800,100300,100400,100400,100200,715
20230605,143900,45256513600,100400,100400,100500,100300,419
20230605,143800,45214460500,100500,100200,100500,100100,1005
20230605,143700,45113681000,100200,100300,100300,100200,610
20230605,143600,45052544100,100200,100300,100400,100200,736
20230605,143500,44978770300,100200,100100,100300,100100,717
20230605,143400,44906953800,100200,100300,100400,100100,996
20230605,143300,44807135800,100300,100500,100500,100200,918
20230605,143200,44715049100,100400,100500,100700,100400,609
20230605,143100,44653806200,100400,100500,100700,100400,851
20230605,143000,44568243400,100600,100600,100800,100600,1021
20230605,142900,44465418400,100700,100600,100700,100300,706
20230605,142800,44394425000,100600,100400,100600,100300,1541
20230605,142700,44239649000,100400,100300,100400,100300,767
20230605,142600,44162686900,100400,100100,100400,100100,1184
20230605,142500,44044052400,100100,100100,100100,100000,873
20230605,142400,43956706800,100100,100100,100100,100000,1622
20230605,142300,43794412700,100000,100000,100100,100000,543
20230605,142200,43740089300,100100,100200,100200,100000,713
20230605,142100,43668711600,100200,100200,100200,100100,547
20230605,142000,43613940300,100200,100100,100200,100100,824
20230605,141900,43531416400,100100,100100,100200,100100,566
20230605,141800,43474741300,100100,100200,100200,100100,609
20230605,141700,43413768400,100200,100100,100200,100100,469
20230605,141600,43366801700,100100,100300,100300,100100,906
20230605,141500,43276080500,100300,100200,100300,100100,409
20230605,141400,43235096900,100100,100300,100300,100100,475
20230605,141300,43187492100,100300,100200,100300,100100,749
20230605,141200,43112469100,100200,100200,100300,100100,749
20230605,141100,43037428300,100200,100100,100200,100100,1170
20230605,141000,42920240800,100100,100200,100200,100100,343
20230605,140900,42885895400,100200,100200,100200,100100,563
20230605,140800,42829516300,100100,100200,100200,100100,562
20230605,140700,42773241800,100200,100200,100200,100100,356
20230605,140600,42737592700,100200,100000,100200,100000,635
20230605,140500,42674030500,100100,100000,100200,100000,2570
20230605,140400,42416935300,100000,100200,100200,100000,1832
20230605,140300,42233681700,100100,100200,100200,100100,423
20230605,140200,42191325500,100200,100200,100200,100100,577
20230605,140100,42133554200,100100,100200,100200,100100,416
20230605,140000,42091893600,100100,100100,100200,100100,525
20230605,135900,42039318600,100100,100200,100300,100100,407
20230605,135800,41998549200,100200,100300,100300,100100,535
20230605,135700,41944960200,100300,100300,100300,100200,421
20230605,135600,41902766400,100200,100300,100400,100200,692
20230605,135500,41833394800,100300,100200,100300,100200,724
20230605,135400,41760818300,100300,100200,100300,100200,520
20230605,135300,41708696300,100200,100200,100300,100200,469
20230605,135200,41661686500,100300,100400,100400,100200,486
20230605,135100,41612959300,100300,100300,100400,100300,408
20230605,135000,41572025100,100400,100200,100400,100200,629
20230605,134900,41508953300,100300,100300,100300,100200,389
20230605,134800,41469961500,100200,100300,100300,100200,569
20230605,134700,41412925600,100200,100300,100400,100200,714
20230605,134600,41341316100,100300,100100,100300,100100,610
20230605,134500,41280199300,100100,100100,100200,100000,1308
20230605,134400,41149286500,100000,100000,100100,100000,771
20230605,134300,41072147000,100100,100100,100100,100000,1217
20230605,134200,40950372000,100000,100100,100200,100000,1352
20230605,134100,40815037400,100100,100100,100200,100100,655
20230605,134000,40749459300,100100,100200,100200,100100,1885
20230605,133900,40560745000,100200,100200,100200,100100,997
20230605,133800,40460905400,100100,100100,100200,100100,654
20230605,133700,40395426000,100200,100200,100200,100100,595
20230605,133600,40335844200,100200,100200,100300,100100,370
20230605,133500,40298786600,100300,100300,100300,100200,696
20230605,133400,40229036500,100300,100200,100300,100200,382
20230605,133300,40190747300,100200,100300,100300,100200,477
20230605,133200,40142940500,100300,100400,100400,100200,1302
20230605,133100,40012374400,100400,100400,100400,100300,1436
20230605,133000,39868230600,100400,100500,100500,100300,431
20230605,132900,39824951900,100400,100500,100500,100400,404
20230605,132800,39784379400,100500,100500,100500,100400,203
20230605,132700,39763989200,100400,100400,100500,100400,672
20230605,132600,39696516500,100400,100500,100500,100400,1112
20230605,132500,39584854200,100400,100500,100500,100400,334
20230605,132400,39551306400,100500,100400,100500,100300,848
20230605,132300,39466152000,100300,100400,100400,100300,1232
20230605,132200,39342490900,100400,100500,100500,100300,499
20230605,132100,39292405600,100400,100500,100500,100300,344
20230605,132000,39257861800,100500,100400,100500,100300,1754
20230605,131900,39081763500,100400,100400,100400,100300,659
20230605,131800,39015627000,100300,100500,100500,100300,597
20230605,131700,38955674800,100500,100500,100500,100400,438
20230605,131600,38911678500,100400,100500,100500,100400,636
20230605,131500,38847814000,100500,100500,100500,100400,425
20230605,131400,38805129500,100400,100500,100500,100400,307
20230605,131300,38774297200,100500,100500,100500,100400,356
20230605,131200,38738539200,100500,100600,100600,100400,214
20230605,131100,38717029300,100500,100500,100600,100500,335
20230605,131000,38683350300,100500,100600,100600,100500,249
20230605,130900,38658316700,100600,100600,100600,100500,444
20230605,130800,38613687900,100600,100600,100600,100500,156
20230605,130700,38597999800,100600,100600,100600,100500,333
20230605,130600,38564517800,100600,100700,100700,100500,259
20230605,130500,38538460000,100700,100700,100700,100600,419
20230605,130400,38496299800,100700,100700,100800,100600,162
20230605,130300,38479987200,100700,100900,100900,100600,373
20230605,130200,38442414200,100800,100800,100800,100700,487
20230605,130100,38393338800,100800,100600,100800,100500,1101
20230605,130000,38282521600,100700,100700,100700,100500,1189
20230605,125900,38162904400,100600,100700,100800,100600,310
20230605,125800,38131689800,100800,100700,100800,100700,195
20230605,125700,38112047300,100700,100700,100800,100700,261
20230605,125600,38085757600,100800,100800,100800,100700,295
20230605,125500,38056042100,100800,100700,100800,100700,341
20230605,125400,38021694200,100700,100700,100800,100500,503
20230605,125300,37971089100,100700,100900,100900,100500,2049
20230605,125200,37764773100,100900,100900,100900,100800,267
20230605,125100,37737851500,100800,100900,100900,100800,274
20230605,125000,37710218800,100800,100800,100900,100800,661
20230605,124900,37643558900,100800,101000,101000,100800,387
20230605,124800,37604518000,101000,101000,101100,100900,132
20230605,124700,37591184800,100900,101200,101200,100900,917
20230605,124600,37498506500,101200,101000,101200,101000,690
20230605,124500,37428751600,101000,101000,101100,100900,1729
20230605,124400,37254131400,101000,101000,101000,100900,280
20230605,124300,37225862500,101000,101100,101100,100900,785
20230605,124200,37146584700,101100,101200,101200,101000,331
20230605,124100,37113112800,101100,101200,101200,101100,296
20230605,124000,37083182700,101100,101200,101300,101100,349
20230605,123900,37047882400,101200,101300,101300,101200,346
20230605,123800,37012860200,101300,101300,101300,101200,191
20230605,123700,36993523100,101300,101500,101500,101300,347
20230605,123600,36958343700,101500,101400,101500,101300,1355
20230605,123500,36820952000,101400,101400,101400,101300,304
20230605,123400,36790138000,101400,101600,101600,101300,728
20230605,123300,36716258000,101500,101500,101600,101500,310
20230605,123200,36684787200,101600,101800,101900,101500,958
20230605,123100,36587307800,101800,101700,101900,101600,2341
20230605,123000,36349068400,101700,101600,101700,101500,878
20230605,122900,36259900800,101500,101400,101600,101400,196
20230605,122800,36240008300,101600,101600,101600,101400,370
20230605,122700,36202454200,101600,101500,101600,101400,726
20230605,122600,36128774900,101500,101400,101500,101400,287
20230605,122500,36099664100,101400,101500,101500,101300,302
20230605,122400,36069031800,101500,101500,101500,101400,330
20230605,122300,36035552200,101400,101500,101500,101400,565
20230605,122200,35978218600,101500,101600,101600,101500,409
20230605,122100,35936676700,101600,101500,101600,101500,596
20230605,122000,35876157000,101500,101400,101600,101400,1237
20230605,121900,35750621700,101400,101500,101500,101400,269
20230605,121800,35723330400,101500,101600,101600,101400,364
20230605,121700,35686386100,101500,101500,101600,101400,1003
20230605,121600,35584582600,101500,101400,101600,101400,4963
20230605,121500,35080900400,101300,101300,101400,101200,347
20230605,121400,35045748200,101300,101300,101300,101200,459
20230605,121300,34999275100,101300,101100,101300,101100,441
20230605,121200,34954616200,101100,101200,101200,101100,243
20230605,121100,34930037700,101200,101300,101300,101100,501
20230605,121000,34879338000,101300,101200,101300,101100,627
20230605,120900,34815884900,101100,101200,101200,101100,172
20230605,120800,34798485000,101200,101200,101300,101200,255
20230605,120700,34772670700,101200,101300,101300,101200,335
20230605,120600,34738760800,101300,101300,101300,101200,168
20230605,120500,34721749100,101400,101200,101400,101100,418
20230605,120400,34679446700,101200,101300,101400,101200,374
20230605,120300,34641559300,101300,101300,101400,101100,2249
20230605,120200,34413678900,101300,101100,101300,101000,661
20230605,120100,34346824700,101000,101100,101200,101000,416
20230605,120000,34304774800,101200,100900,101200,100800,1353
20230605,115900,34168158700,100900,100900,100900,100700,781
20230605,115800,34089438900,100900,100800,101000,100800,384
20230605,115700,34050714900,100800,101000,101000,100800,346
20230605,115600,34015803900,101000,101000,101200,100900,331
20230605,115500,33982378800,101100,101100,101200,101000,448
20230605,115400,33937083600,101100,101200,101200,101000,395
20230605,115300,33897165400,101200,101300,101300,101100,268
20230605,115200,33870048800,101300,101200,101300,101100,295
20230605,115100,33840199400,101300,101000,101400,100900,2219
20230605,115000,33615715700,101000,100900,101000,100900,252
20230605,114900,33590280900,100900,100900,101000,100900,328
20230605,114800,33557171700,101000,100900,101000,100800,1291
20230605,114700,33426934600,100800,100900,100900,100800,317
20230605,114600,33394973800,100900,100700,100900,100700,479
20230605,114500,33346711500,100800,100800,100800,100700,370
20230605,114400,33309436600,100800,100900,100900,100800,404
20230605,114300,33268698300,100800,100800,101000,100800,560
20230605,114200,33212207400,100800,100700,100900,100600,897
20230605,114100,33121844300,100700,100900,100900,100700,480
20230605,114000,33073474400,100900,100800,100900,100800,368
20230605,113900,33036372600,100800,100900,100900,100700,605
20230605,113800,32975381600,100900,100900,100900,100800,187
20230605,113700,32956526100,100800,100900,100900,100800,690
20230605,113600,32886947900,101000,101000,101000,100800,384
20230605,113500,32848200400,100900,100900,101000,100900,397
20230605,113400,32808137400,101000,101000,101000,100900,193
20230605,113300,32788654800,100900,100900,101000,100800,791
20230605,113200,32708877100,100800,101000,101000,100800,399
20230605,113100,32668624000,100900,101000,101000,100900,318
20230605,113000,32636532900,101000,101000,101100,101000,326
20230605,112900,32603593000,101100,100900,101200,100900,1257
20230605,112800,32476602000,100900,101000,101000,100900,368
20230605,112700,32439462000,101000,100900,101000,100800,1093
20230605,112600,32329177300,100800,100900,100900,100800,407
20230605,112500,32288141700,100800,101000,101000,100800,1548
20230605,112400,32131957900,101000,101000,101000,100900,251
20230605,112300,32106625900,100900,101000,101000,100900,508
20230605,112200,32055357300,100900,100900,101000,100900,1604
20230605,112100,31893386000,100900,101000,101000,100900,423
20230605,112000,31850696300,100900,101000,101000,100900,568
20230605,111900,31793370900,101000,100900,101000,100900,686
20230605,111800,31724141900,100900,101100,101100,100900,596
20230605,111700,31663963500,101100,101200,101200,101000,694
20230605,111600,31593841100,101100,101100,101200,101100,492
20230605,111500,31544094700,101200,101000,101200,100900,1100
20230605,111400,31432946000,101000,101000,101300,100900,1890
20230605,111300,31241759200,101000,100900,101000,100800,1240
20230605,111200,31116679900,100900,100800,101000,100800,812
20230605,111100,31034774100,100800,100800,100800,100700,777
20230605,111000,30956502800,100700,100900,100900,100200,957
20230605,110900,30860371200,100800,100600,100800,100300,3114
20230605,110800,30546965000,100500,100500,100700,100400,748
20230605,110700,30471755000,100400,100500,100500,100400,413
20230605,110600,30430285500,100400,100600,100600,100400,506
20230605,110500,30379445400,100500,100600,100600,100500,632
20230605,110400,30315909300,100500,100700,100700,100500,264
20230605,110300,30289362000,100700,100400,100700,100400,1553
20230605,110200,30133308100,100500,100400,100500,100300,731
20230605,110100,30059913700,100300,100400,100500,100300,2070
20230605,110000,29852192000,100500,100500,100500,100400,509
20230605,105900,29801077600,100400,100400,100500,100300,1254
20230605,105800,29675212400,100400,100500,100600,100400,503
20230605,105700,29624665700,100600,100700,100700,100500,405
20230605,105600,29583925100,100600,100700,100700,100600,475
20230605,105500,29536131100,100700,100600,100800,100600,1817
20230605,105400,29353158400,100700,100600,100700,100500,786
20230605,105300,29274080300,100600,100700,100700,100600,525
20230605,105200,29221256200,100700,100800,101000,100600,879
20230605,105100,29132757600,101100,100800,101200,100600,930
20230605,105000,29039006600,100800,100900,100900,100800,685
20230605,104900,28969950300,100800,101000,101000,100800,755
20230605,104800,28893810200,101000,101100,101200,100800,716
20230605,104700,28821548600,101100,101200,101300,101100,457
20230605,104600,28775320500,101300,101100,101300,101100,1110
20230605,104500,28663002800,101200,100900,101200,100900,1397
20230605,104400,28521873900,100900,100900,101100,100900,651
20230605,104300,28456140400,101000,100900,101000,100800,1253
20230605,104200,28329745100,100900,100900,101000,100900,419
20230605,104100,28287452500,100900,101100,101200,100900,1280
20230605,104000,28158128500,101200,101300,101300,101000,414
20230605,103900,28116223200,101200,101100,101400,101000,1016
20230605,103800,28013379200,101100,101300,101300,101000,1105
20230605,103700,27901541000,101200,101100,101300,101100,1138
20230605,103600,27786350300,101200,100900,101300,100900,1517
20230605,103500,27633004200,100900,101000,101100,100900,841
20230605,103400,27548075500,101100,101000,101100,100800,1126
20230605,103300,27434368500,100900,101100,101200,100600,1977
20230605,103200,27234704500,101000,101000,101300,101000,3010
20230605,103100,26930041400,101100,100900,101300,100900,3703
20230605,103000,26555877000,100900,100800,101000,100500,1586
20230605,102900,26395896900,100800,100800,101000,100500,2185
20230605,102800,26175551300,100800,100800,100900,100600,1408
20230605,102700,26033656300,100800,100900,100900,100400,1075
20230605,102600,25925444900,100900,100600,100900,100600,1436
20230605,102500,25780777400,100600,100700,100800,100600,1289
20230605,102400,25650980200,100700,100600,100800,100500,758
20230605,102300,25574697200,100600,100800,100800,100400,955
20230605,102200,25478631800,100700,100600,100800,100500,635
20230605,102100,25414710800,100600,100800,101000,100500,1047
20230605,102000,25309315300,100900,100600,100900,100600,3505
20230605,101900,24956096700,100700,100700,100800,100600,668
20230605,101800,24888838400,100600,100700,100800,100600,758
20230605,101700,24812548200,100700,100800,100800,100600,1250
20230605,101600,24686668400,100800,100500,100900,100500,1264
20230605,101500,24559343000,100600,100500,100700,100500,1374
20230605,101400,24421143600,100500,100600,100600,100500,1568
20230605,101300,24263547200,100600,100600,100600,100500,600
20230605,101200,24203232000,100600,100400,100700,100300,2600
20230605,101100,23941883000,100400,100200,100600,100100,2342
20230605,101000,23706757500,100300,100200,100300,100200,926
20230605,100900,23613950800,100200,100200,100400,100100,1342
20230605,100800,23479382200,100100,100200,100200,100100,503
20230605,100700,23429022300,100200,100000,100200,99900,2327
20230605,100600,23196345400,99900,100100,100100,99900,831
20230605,100500,23113243900,100000,100100,100100,100000,522
20230605,100400,23061025100,100100,100000,100100,100000,690
20230605,100300,22992022300,100100,100000,100100,100000,616
20230605,100200,22930400300,100100,100300,100600,100100,2014
20230605,100100,22728286400,100300,100100,100300,100000,1302
20230605,100000,22597967700,100100,100200,100300,100100,646
20230605,095900,22533273000,100200,100300,100400,100000,1045
20230605,095800,22428560300,100300,100100,100300,100100,945
20230605,095700,22333925400,100100,100000,100200,99900,2667
20230605,095600,22067086400,99900,99900,100000,99900,775
20230605,095500,21989632800,99900,99800,100000,99800,1300
20230605,095400,21859760400,99800,99700,99900,99700,928
20230605,095300,21767172100,99700,99800,99900,99700,1812
20230605,095200,21586364100,99800,99800,99900,99800,615
20230605,095100,21524980000,99800,100100,100100,99800,2899
20230605,095000,21235294600,100000,100100,100100,100000,1356
20230605,094900,21099681600,100000,100200,100300,100000,828
20230605,094800,21016775700,100200,100400,100400,100000,2214
20230605,094700,20794734800,100300,100200,100400,100200,3586
20230605,094600,20435033500,100200,100000,100300,100000,1878
20230605,094500,20247105200,100000,100000,100200,99900,1536
20230605,094400,20093439100,100000,100200,100200,99900,1135
20230605,094300,19979897500,100200,100000,100200,99800,2033
20230605,094200,19776554100,100000,99900,100000,99800,1623
20230605,094100,19614436600,99900,100300,100300,99900,3350
20230605,094000,19279264300,100200,100000,100300,100000,1013
20230605,093900,19177798700,100100,100100,100300,100000,1225
20230605,093800,19055128900,100100,100100,100200,100000,1468
20230605,093700,18908125600,100200,100200,100300,100200,1432
20230605,093600,18764565700,100300,100100,100300,100000,2864
20230605,093500,18477468800,100100,99800,100200,99800,4848
20230605,093400,17992819100,99800,99500,99900,99400,2358
20230605,093300,17757621200,99400,99200,99500,99200,5365
20230605,093200,17224746100,99300,99100,99300,99000,2074
20230605,093100,17019147500,99000,99000,99000,98800,1362
20230605,093000,16884415200,98800,98900,99100,98800,5017
20230605,092900,16388100700,98900,99000,99100,98900,5927
20230605,092800,15801355700,99000,98800,99000,98700,3448
20230605,092700,15460462700,98700,99000,99100,98600,12384
20230605,092600,14237103300,99000,99100,99300,99000,9732
20230605,092500,13272719400,99100,99000,99200,98900,5949
20230605,092400,12683583200,98900,98900,99000,98800,4539
20230605,092300,12234823600,98900,99300,99300,98900,5704
20230605,092200,11669840200,99300,99100,99500,98900,3698
20230605,092100,11303040100,99000,99500,99600,99000,7967
20230605,092000,10512405300,99600,99700,99800,99500,7624
20230605,091900,9753082100,99700,99900,100000,99700,5951
20230605,091800,9158885300,99900,100000,100000,99900,3469
20230605,091700,8812284200,100000,100100,100200,99900,9275
20230605,091600,7884629100,100100,100200,100300,100100,2851
20230605,091500,7599099500,100200,100300,100400,100200,5399
20230605,091400,7057510900,100300,100400,100500,100300,2764
20230605,091300,6780015500,100400,100600,100700,100400,6892
20230605,091200,6087250300,100600,100900,100900,100600,5884
20230605,091100,5494826700,100800,100800,100900,100800,3729
20230605,091000,5118805400,100800,101100,101200,100800,8150
20230605,090900,4296167600,101100,101200,101300,101100,2896
20230605,090800,4003246200,101200,101300,101400,101200,1477
20230605,090700,3853655400,101400,101500,101700,101300,2835
20230605,090600,3565859900,101500,101300,101500,101300,879
20230605,090500,3476742100,101300,101000,101700,100900,4108
20230605,090400,3060960600,101000,101300,101400,100900,7730
20230605,090300,2279073700,101200,101300,101400,101100,2441
20230605,090200,2032058300,101400,102200,102200,101100,12017
20230605,090100,810622800,102200,102200,102500,102200,2257
20230605,090000,579793100,102200,102000,102200,102000,5682