KissMeData/064350/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192000,48069250150,31100,31100,31100,31100,50268
20230605,191900,48069250150,31100,31100,31100,31100,0
20230605,191800,48069250150,31100,31100,31100,31100,0
20230605,191700,48069250150,31100,31100,31100,31100,0
20230605,191600,48069250150,31100,31100,31100,31100,0
20230605,191500,48069250150,31100,31100,31100,31100,0
20230605,191400,48069250150,31100,31100,31100,31100,0
20230605,191300,48069250150,31100,31100,31100,31100,0
20230605,191200,48069250150,31100,31100,31100,31100,0
20230605,191100,48069250150,31100,31100,31100,31100,0
20230605,191000,48069250150,31100,31100,31100,31100,0
20230605,190900,48069250150,31100,31100,31100,31100,0
20230605,190800,48069250150,31100,31100,31100,31100,0
20230605,190700,48069250150,31100,31100,31100,31100,0
20230605,190600,48069250150,31100,31100,31100,31100,0
20230605,190500,48069250150,31100,31100,31100,31100,0
20230605,190400,48069250150,31100,31100,31100,31100,0
20230605,190300,48069250150,31100,31100,31100,31100,0
20230605,190200,48069250150,31100,31100,31100,31100,0
20230605,190100,48069250150,31100,31100,31100,31100,0
20230605,190000,48069250150,31100,31100,31100,31100,0
20230605,185900,48069250150,31100,31100,31100,31100,0
20230605,185800,48069250150,31100,31100,31100,31100,0
20230605,185700,48069250150,31100,31100,31100,31100,0
20230605,185600,48069250150,31100,31100,31100,31100,0
20230605,185500,48069250150,31100,31100,31100,31100,0
20230605,185400,48069250150,31100,31100,31100,31100,0
20230605,185300,48069250150,31100,31100,31100,31100,0
20230605,185200,48069250150,31100,31100,31100,31100,0
20230605,185100,48069250150,31100,31100,31100,31100,0
20230605,185000,48069250150,31100,31100,31100,31100,50268
20230605,184900,48069250150,31100,31100,31100,31100,0
20230605,184800,48069250150,31100,31100,31100,31100,0
20230605,184700,48069250150,31100,31100,31100,31100,0
20230605,184600,48069250150,31100,31100,31100,31100,0
20230605,184500,48069250150,31100,31100,31100,31100,0
20230605,184400,48069250150,31100,31100,31100,31100,0
20230605,184300,48069250150,31100,31100,31100,31100,0
20230605,184200,48069250150,31100,31100,31100,31100,0
20230605,184100,48069250150,31100,31100,31100,31100,0
20230605,184000,48069250150,31100,31100,31100,31100,0
20230605,183900,48069250150,31100,31100,31100,31100,0
20230605,183800,48069250150,31100,31100,31100,31100,0
20230605,183700,48069250150,31100,31100,31100,31100,0
20230605,183600,48069250150,31100,31100,31100,31100,0
20230605,183500,48069250150,31100,31100,31100,31100,0
20230605,183400,48069250150,31100,31100,31100,31100,0
20230605,183300,48069250150,31100,31100,31100,31100,0
20230605,183200,48069250150,31100,31100,31100,31100,0
20230605,183100,48069250150,31100,31100,31100,31100,0
20230605,183000,48069250150,31100,31100,31100,31100,0
20230605,182900,48069250150,31100,31100,31100,31100,0
20230605,182800,48069250150,31100,31100,31100,31100,0
20230605,182700,48069250150,31100,31100,31100,31100,0
20230605,182600,48069250150,31100,31100,31100,31100,0
20230605,182500,48069250150,31100,31100,31100,31100,0
20230605,182400,48069250150,31100,31100,31100,31100,0
20230605,182300,48069250150,31100,31100,31100,31100,0
20230605,182200,48069250150,31100,31100,31100,31100,0
20230605,182100,48069250150,31100,31100,31100,31100,0
20230605,182000,48069250150,31100,31100,31100,31100,50268
20230605,181900,48069250150,31100,31100,31100,31100,0
20230605,181800,48069250150,31100,31100,31100,31100,0
20230605,181700,48069250150,31100,31100,31100,31100,0
20230605,181600,48069250150,31100,31100,31100,31100,0
20230605,181500,48069250150,31100,31100,31100,31100,0
20230605,181400,48069250150,31100,31100,31100,31100,0
20230605,181300,48069250150,31100,31100,31100,31100,0
20230605,181200,48069250150,31100,31100,31100,31100,0
20230605,181100,48069250150,31100,31100,31100,31100,0
20230605,181000,48069250150,31100,31100,31100,31100,0
20230605,180900,48069250150,31100,31100,31100,31100,0
20230605,180800,48069250150,31100,31100,31100,31100,0
20230605,180700,48069250150,31100,31100,31100,31100,0
20230605,180600,48069250150,31100,31100,31100,31100,0
20230605,180500,48069250150,31100,31100,31100,31100,0
20230605,180400,48069250150,31100,31100,31100,31100,0
20230605,180300,48069250150,31100,31100,31100,31100,0
20230605,180200,48069250150,31100,31100,31100,31100,0
20230605,180100,48069250150,31100,31100,31100,31100,0
20230605,180000,48069250150,31100,31100,31100,31100,0
20230605,175900,48069250150,31100,31100,31100,31100,0
20230605,175800,48069250150,31100,31100,31100,31100,0
20230605,175700,48069250150,31100,31100,31100,31100,0
20230605,175600,48069250150,31100,31100,31100,31100,0
20230605,175500,48069250150,31100,31100,31100,31100,0
20230605,175400,48069250150,31100,31100,31100,31100,0
20230605,175300,48069250150,31100,31100,31100,31100,0
20230605,175200,48069250150,31100,31100,31100,31100,0
20230605,175100,48069250150,31100,31100,31100,31100,0
20230605,175000,48069250150,31100,31100,31100,31100,50268
20230605,174900,48069250150,31100,31100,31100,31100,0
20230605,174800,48069250150,31100,31100,31100,31100,0
20230605,174700,48069250150,31100,31100,31100,31100,0
20230605,174600,48069250150,31100,31100,31100,31100,0
20230605,174500,48069250150,31100,31100,31100,31100,0
20230605,174400,48069250150,31100,31100,31100,31100,0
20230605,174300,48069250150,31100,31100,31100,31100,0
20230605,174200,48069250150,31100,31100,31100,31100,0
20230605,174100,48069250150,31100,31100,31100,31100,0
20230605,174000,48069250150,31100,31100,31100,31100,0
20230605,173900,48069250150,31100,31100,31100,31100,0
20230605,173800,48069250150,31100,31100,31100,31100,0
20230605,173700,48069250150,31100,31100,31100,31100,0
20230605,173600,48069250150,31100,31100,31100,31100,0
20230605,173500,48069250150,31100,31100,31100,31100,0
20230605,173400,48069250150,31100,31100,31100,31100,0
20230605,173300,48069250150,31100,31100,31100,31100,0
20230605,173200,48069250150,31100,31100,31100,31100,0
20230605,173100,48069250150,31100,31100,31100,31100,0
20230605,173000,48069250150,31100,31100,31100,31100,0
20230605,172900,48069250150,31100,31100,31100,31100,0
20230605,172800,48069250150,31100,31100,31100,31100,0
20230605,172700,48069250150,31100,31100,31100,31100,0
20230605,172600,48069250150,31100,31100,31100,31100,0
20230605,172500,48069250150,31100,31100,31100,31100,0
20230605,172400,48069250150,31100,31100,31100,31100,0
20230605,172300,48069250150,31100,31100,31100,31100,0
20230605,172200,48069250150,31100,31100,31100,31100,0
20230605,172100,48069250150,31100,31100,31100,31100,0
20230605,172000,48069250150,31100,31100,31100,31100,50268
20230605,171900,48069250150,31100,31100,31100,31100,0
20230605,171800,48069250150,31100,31100,31100,31100,0
20230605,171700,48069250150,31100,31100,31100,31100,0
20230605,171600,48069250150,31100,31100,31100,31100,0
20230605,171500,48069250150,31100,31100,31100,31100,0
20230605,171400,48069250150,31100,31100,31100,31100,0
20230605,171300,48069250150,31100,31100,31100,31100,0
20230605,171200,48069250150,31100,31100,31100,31100,0
20230605,171100,48069250150,31100,31100,31100,31100,0
20230605,171000,48069250150,31100,31100,31100,31100,0
20230605,170900,48069250150,31100,31100,31100,31100,0
20230605,170800,48069250150,31100,31100,31100,31100,0
20230605,170700,48069250150,31100,31100,31100,31100,0
20230605,170600,48069250150,31100,31100,31100,31100,0
20230605,170500,48069250150,31100,31100,31100,31100,0
20230605,170400,48069250150,31100,31100,31100,31100,0
20230605,170300,48069250150,31100,31100,31100,31100,0
20230605,170200,48069250150,31100,31100,31100,31100,0
20230605,170100,48069250150,31100,31100,31100,31100,0
20230605,170000,48069250150,31100,31100,31100,31100,0
20230605,165900,48069250150,31100,31100,31100,31100,0
20230605,165800,48069250150,31100,31100,31100,31100,0
20230605,165700,48069250150,31100,31100,31100,31100,0
20230605,165600,48069250150,31100,31100,31100,31100,0
20230605,165500,48069250150,31100,31100,31100,31100,0
20230605,165400,48069250150,31100,31100,31100,31100,0
20230605,165300,48069250150,31100,31100,31100,31100,0
20230605,165200,48069250150,31100,31100,31100,31100,0
20230605,165100,48069250150,31100,31100,31100,31100,0
20230605,165000,48069250150,31100,31100,31100,31100,50268
20230605,164900,48069250150,31100,31100,31100,31100,0
20230605,164800,48069250150,31100,31100,31100,31100,0
20230605,164700,48069250150,31100,31100,31100,31100,0
20230605,164600,48069250150,31100,31100,31100,31100,0
20230605,164500,48069250150,31100,31100,31100,31100,0
20230605,164400,48069250150,31100,31100,31100,31100,0
20230605,164300,48069250150,31100,31100,31100,31100,0
20230605,164200,48069250150,31100,31100,31100,31100,0
20230605,164100,48069250150,31100,31100,31100,31100,0
20230605,164000,48069250150,31100,31100,31100,31100,0
20230605,163900,48069250150,31100,31100,31100,31100,0
20230605,163800,48069250150,31100,31100,31100,31100,0
20230605,163700,48069250150,31100,31100,31100,31100,0
20230605,163600,48069250150,31100,31100,31100,31100,0
20230605,163500,48069250150,31100,31100,31100,31100,0
20230605,163400,48069250150,31100,31100,31100,31100,0
20230605,163300,48069250150,31100,31100,31100,31100,0
20230605,163200,48069250150,31100,31100,31100,31100,0
20230605,163100,48069250150,31100,31100,31100,31100,0
20230605,163000,48069250150,31100,31100,31100,31100,0
20230605,162900,48069250150,31100,31100,31100,31100,0
20230605,162800,48069250150,31100,31100,31100,31100,0
20230605,162700,48069250150,31100,31100,31100,31100,0
20230605,162600,48069250150,31100,31100,31100,31100,0
20230605,162500,48069250150,31100,31100,31100,31100,0
20230605,162400,48069250150,31100,31100,31100,31100,0
20230605,162300,48069250150,31100,31100,31100,31100,0
20230605,162200,48069250150,31100,31100,31100,31100,0
20230605,162100,48069250150,31100,31100,31100,31100,0
20230605,162000,48069250150,31100,31100,31100,31100,50268
20230605,161900,48069250150,31100,31100,31100,31100,0
20230605,161800,48069250150,31100,31100,31100,31100,0
20230605,161700,48069250150,31100,31100,31100,31100,0
20230605,161600,48069250150,31100,31100,31100,31100,0
20230605,161500,48069250150,31100,31100,31100,31100,0
20230605,161400,48069250150,31100,31100,31100,31100,0
20230605,161300,48069250150,31100,31100,31100,31100,0
20230605,161200,48069250150,31100,31100,31100,31100,0
20230605,161100,48069250150,31100,31100,31100,31100,0
20230605,161000,48069250150,31100,31100,31100,31100,0
20230605,160900,48069250150,31100,31100,31100,31100,0
20230605,160800,48069250150,31100,31100,31100,31100,0
20230605,160700,48069250150,31100,31100,31100,31100,0
20230605,160600,48069250150,31100,31100,31100,31100,0
20230605,160500,48069250150,31100,31100,31100,31100,0
20230605,160400,48069250150,31100,31100,31100,31100,0
20230605,160300,48069250150,31100,31100,31100,31100,0
20230605,160200,48069250150,31100,31100,31100,31100,0
20230605,160100,48069250150,31100,31100,31100,31100,0
20230605,160000,48069250150,31100,31100,31100,31100,0
20230605,155900,48069250150,31100,31100,31100,31100,0
20230605,155800,48069250150,31100,31100,31100,31100,0
20230605,155700,48069250150,31100,31100,31100,31100,0
20230605,155600,48069250150,31100,31100,31100,31100,0
20230605,155500,48069250150,31100,31100,31100,31100,0
20230605,155400,48069250150,31100,31100,31100,31100,0
20230605,155300,48069250150,31100,31100,31100,31100,0
20230605,155200,48069250150,31100,31100,31100,31100,0
20230605,155100,48069250150,31100,31100,31100,31100,0
20230605,155000,48069250150,31100,31100,31100,31100,50268
20230605,154900,48069250150,31100,31100,31100,31100,0
20230605,154800,48069250150,31100,31100,31100,31100,0
20230605,154700,48069250150,31100,31100,31100,31100,0
20230605,154600,48069250150,31100,31100,31100,31100,0
20230605,154500,48069250150,31100,31100,31100,31100,0
20230605,154400,48069250150,31100,31100,31100,31100,0
20230605,154300,48069250150,31100,31100,31100,31100,0
20230605,154200,48069250150,31100,31100,31100,31100,0
20230605,154100,48069250150,31100,31100,31100,31100,0
20230605,154000,48069250150,31100,31100,31100,31100,0
20230605,153900,48069250150,31100,31100,31100,31100,0
20230605,153800,48069250150,31100,31100,31100,31100,0
20230605,153700,48069250150,31100,31100,31100,31100,0
20230605,153600,48069250150,31100,31100,31100,31100,0
20230605,153500,48069250150,31100,31100,31100,31100,0
20230605,153400,48069250150,31100,31100,31100,31100,0
20230605,153300,48069250150,31100,31100,31100,31100,0
20230605,153200,48069250150,31100,31100,31100,31100,0
20230605,153100,48069250150,31100,31100,31100,31100,0
20230605,153000,48069250150,31100,31100,31100,31100,50268
20230605,152900,46505915350,31100,31100,31100,31100,0
20230605,152800,46505915350,31100,31100,31100,31100,0
20230605,152700,46505915350,31100,31100,31100,31100,0
20230605,152600,46505915350,31100,31100,31100,31100,0
20230605,152500,46505915350,31100,31100,31100,31100,0
20230605,152400,46505915350,31100,31100,31100,31100,0
20230605,152300,46505915350,31100,31100,31100,31100,0
20230605,152200,46505915350,31100,31100,31100,31100,0
20230605,152100,46505915350,31100,31100,31100,31100,0
20230605,152000,46505915350,31100,31100,31100,31100,0
20230605,151900,46505915350,31100,31100,31150,31100,1771
20230605,151800,46450808950,31150,31100,31150,31100,2727
20230605,151700,46365915800,31100,31150,31150,31100,3481
20230605,151600,46257538250,31100,31100,31150,31100,3339
20230605,151500,46153571350,31100,31100,31150,31100,3507
20230605,151400,46044447700,31150,31150,31150,31100,1210
20230605,151300,46006780650,31100,31150,31150,31100,3601
20230605,151200,45894652750,31150,31150,31150,31100,1329
20230605,151100,45853260550,31150,31150,31150,31100,1923
20230605,151000,45793359950,31150,31150,31150,31100,1449
20230605,150900,45748226050,31150,31150,31150,31100,3445
20230605,150800,45640921000,31150,31100,31150,31100,877
20230605,150700,45613626950,31150,31150,31150,31100,1622
20230605,150600,45563108600,31100,31150,31150,31100,2118
20230605,150500,45497165750,31100,31150,31150,31100,3133
20230605,150400,45399581050,31150,31150,31150,31100,2674
20230605,150300,45316292900,31150,31150,31150,31100,599
20230605,150200,45297635950,31100,31100,31150,31100,1869
20230605,150100,45239426550,31100,31150,31150,31100,614
20230605,150000,45220305150,31150,31100,31150,31100,1275
20230605,145900,45180594900,31150,31150,31150,31100,1211
20230605,145800,45142894450,31150,31150,31150,31100,1044
20230605,145700,45110401500,31100,31150,31150,31100,807
20230605,145600,45085271200,31150,31150,31150,31100,672
20230605,145500,45064338950,31150,31150,31150,31100,1712
20230605,145400,45011041300,31150,31150,31150,31100,1644
20230605,145300,44959855650,31150,31150,31150,31100,2808
20230605,145200,44872470400,31150,31150,31150,31100,2228
20230605,145100,44803126200,31150,31100,31150,31100,1070
20230605,145000,44769824200,31150,31100,31150,31100,1261
20230605,144900,44730588150,31150,31150,31150,31100,1131
20230605,144800,44695397500,31100,31150,31150,31050,921
20230605,144700,44666733600,31100,31150,31150,31100,5525
20230605,144600,44494900250,31100,31150,31150,31100,866
20230605,144500,44467956150,31150,31100,31150,31050,5402
20230605,144400,44299953200,31100,31100,31100,31050,581
20230605,144300,44281886450,31100,31100,31100,31050,4406
20230605,144200,44144866000,31100,31050,31100,31000,1489
20230605,144100,44098629500,31050,31050,31100,31000,11568
20230605,144000,43739463800,31000,31100,31100,31000,11131
20230605,143900,43394115850,31100,31050,31100,31000,10096
20230605,143800,43080636450,31050,31100,31100,31000,24624
20230605,143700,42316117800,31100,31050,31100,31050,22138
20230605,143600,41628725350,31050,31100,31100,31050,2789
20230605,143500,41542007900,31100,31100,31100,31050,3870
20230605,143400,41421803850,31100,31150,31150,31050,47008
20230605,143300,39959904200,31150,31100,31150,31100,2952
20230605,143200,39868062050,31100,31200,31200,31100,25984
20230605,143100,39058685400,31200,31200,31200,31150,467
20230605,143000,39044133300,31150,31200,31200,31150,1702
20230605,142900,38991085100,31150,31200,31200,31150,200
20230605,142800,38984848700,31200,31200,31200,31150,790
20230605,142700,38960202850,31200,31200,31200,31200,796
20230605,142600,38935367650,31200,31200,31200,31150,2378
20230605,142500,38861201450,31200,31200,31200,31150,1663
20230605,142400,38809329300,31200,31200,31200,31150,305
20230605,142300,38799819600,31200,31200,31200,31150,1361
20230605,142200,38757356450,31200,31200,31200,31150,1440
20230605,142100,38712432550,31200,31200,31200,31150,1726
20230605,142000,38658609900,31200,31200,31200,31200,570
20230605,141900,38640825900,31200,31200,31200,31150,909
20230605,141800,38612465200,31200,31200,31200,31200,359
20230605,141700,38601264400,31200,31200,31200,31150,645
20230605,141600,38581147350,31200,31200,31200,31150,497
20230605,141500,38565641000,31200,31200,31200,31150,290
20230605,141400,38556604000,31200,31150,31200,31150,1129
20230605,141300,38521382750,31200,31200,31200,31150,819
20230605,141200,38495836100,31150,31200,31200,31150,846
20230605,141100,38469448950,31150,31200,31200,31150,397
20230605,141000,38457062700,31200,31200,31200,31150,141
20230605,140900,38452663650,31200,31200,31200,31150,3623
20230605,140800,38339633900,31200,31200,31200,31150,1051
20230605,140700,38306845250,31200,31200,31200,31200,358
20230605,140600,38295675650,31200,31150,31200,31150,1182
20230605,140500,38258799400,31200,31150,31200,31150,436
20230605,140400,38245211150,31200,31200,31200,31150,2781
20230605,140300,38158462250,31200,31200,31200,31150,2284
20230605,140200,38087236200,31250,31200,31250,31200,253
20230605,140100,38079340400,31200,31250,31250,31200,1538
20230605,140000,38031352100,31200,31200,31250,31200,1232
20230605,135900,37992861500,31200,31200,31250,31200,932
20230605,135800,37963756350,31250,31250,31250,31200,563
20230605,135700,37946184950,31200,31250,31250,31200,5059
20230605,135600,37788291850,31200,31200,31250,31200,56
20230605,135500,37786544350,31200,31200,31200,31150,2745
20230605,135400,37700915250,31150,31200,31200,31150,983
20230605,135300,37670273550,31200,31200,31200,31150,754
20230605,135200,37646751700,31200,31250,31250,31150,1800
20230605,135100,37590606250,31200,31200,31250,31150,6551
20230605,135000,37386215600,31200,31200,31200,31150,746
20230605,134900,37362955400,31200,31150,31200,31150,1904
20230605,134800,37303596600,31200,31150,31200,31150,923
20230605,134700,37274817150,31200,31200,31200,31150,470
20230605,134600,37260153900,31200,31200,31200,31150,1380
20230605,134500,37217102900,31200,31200,31200,31150,533
20230605,134400,37200475850,31200,31200,31200,31150,790
20230605,134300,37175843550,31150,31150,31200,31150,148
20230605,134200,37171230950,31200,31150,31200,31150,1580
20230605,134100,37121938850,31200,31150,31200,31150,258
20230605,134000,37113889300,31150,31200,31200,31150,1137
20230605,133900,37078420000,31200,31150,31200,31150,876
20230605,133800,37051104550,31200,31200,31200,31150,1934
20230605,133700,36990767350,31200,31150,31200,31150,4130
20230605,133600,36861977900,31150,31200,31200,31150,362
20230605,133500,36850689450,31200,31200,31200,31150,1956
20230605,133400,36789738900,31200,31150,31200,31150,1724
20230605,133300,36736032400,31150,31200,31200,31150,1734
20230605,133200,36681945750,31200,31200,31200,31150,383
20230605,133100,36670003000,31200,31200,31200,31150,780
20230605,133000,36645670850,31200,31150,31200,31150,237
20230605,132900,36638286800,31200,31200,31200,31150,468
20230605,132800,36623695650,31200,31200,31200,31150,181
20230605,132700,36618048950,31200,31200,31200,31150,850
20230605,132600,36591566500,31200,31150,31200,31150,569
20230605,132500,36573836800,31200,31150,31200,31150,4418
20230605,132400,36436210500,31200,31150,31200,31150,1386
20230605,132300,36393036350,31150,31150,31150,31100,1846
20230605,132200,36335534050,31150,31150,31150,31100,2798
20230605,132100,36248382150,31150,31100,31150,31100,1294
20230605,132000,36208080650,31150,31150,31150,31100,3987
20230605,131900,36083953550,31150,31150,31200,31100,18399
20230605,131800,35510847200,31200,31200,31200,31150,934
20230605,131700,35481738250,31200,31200,31200,31150,1479
20230605,131600,35435596900,31200,31200,31200,31150,484
20230605,131500,35420513800,31150,31200,31250,31150,5346
20230605,131400,35253634850,31200,31200,31200,31150,2414
20230605,131300,35178319400,31200,31200,31250,31150,1973
20230605,131200,35116766850,31200,31200,31250,31150,1203
20230605,131100,35079231300,31200,31200,31200,31150,2694
20230605,131000,34995178600,31200,31200,31200,31150,2214
20230605,130900,34926106950,31200,31150,31200,31150,690
20230605,130800,34904590600,31150,31200,31200,31150,448
20230605,130700,34890622300,31150,31200,31200,31150,4113
20230605,130600,34762484500,31150,31200,31200,31150,454
20230605,130500,34748320350,31200,31200,31200,31150,606
20230605,130400,34729428850,31200,31150,31200,31150,1042
20230605,130300,34696947400,31200,31200,31200,31150,878
20230605,130200,34669587250,31200,31200,31200,31150,488
20230605,130100,34654361750,31200,31200,31200,31150,647
20230605,130000,34634192500,31200,31200,31200,31150,421
20230605,125900,34621066300,31200,31150,31200,31150,1630
20230605,125800,34570276050,31150,31200,31200,31150,514
20230605,125700,34554259850,31150,31150,31200,31150,459
20230605,125600,34539959350,31150,31200,31200,31100,18944
20230605,125500,33949617200,31200,31200,31250,31150,2207
20230605,125400,33880757650,31200,31200,31200,31150,3185
20230605,125300,33781391550,31200,31100,31200,31100,3431
20230605,125200,33674509500,31150,31150,31150,31100,4748
20230605,125100,33526622500,31150,31100,31150,31100,2554
20230605,125000,33447166500,31150,31150,31150,31100,2430
20230605,124900,33371543500,31150,31150,31150,31100,1022
20230605,124800,33339733900,31100,31100,31150,31100,2240
20230605,124700,33269987650,31100,31150,31150,31100,2805
20230605,124600,33182677950,31100,31150,31150,31100,10002
20230605,124500,32871151700,31200,31150,31200,31150,2125
20230605,124400,32804954600,31150,31200,31200,31150,32844
20230605,124300,31781730350,31200,31200,31200,31150,605
20230605,124200,31762863100,31200,31200,31200,31150,698
20230605,124100,31741098350,31200,31200,31200,31150,579
20230605,124000,31723041100,31200,31200,31200,31150,2285
20230605,123900,31651814350,31200,31200,31250,31150,12793
20230605,123800,31252710750,31200,31200,31250,31200,1095
20230605,123700,31218543450,31200,31250,31250,31200,280
20230605,123600,31209804050,31250,31250,31250,31200,1192
20230605,123500,31172602100,31250,31250,31250,31200,3303
20230605,123400,31069526400,31200,31300,31300,31200,17192
20230605,123300,30532820450,31300,31250,31300,31250,4369
20230605,123200,30396280550,31250,31300,31300,31250,11112
20230605,123100,30049021750,31300,31250,31300,31250,749
20230605,123000,30025579300,31250,31250,31300,31250,818
20230605,122900,29999984600,31250,31250,31300,31200,1972
20230605,122800,29938360000,31250,31250,31250,31200,3377
20230605,122700,29832866750,31250,31200,31250,31200,812
20230605,122600,29807500400,31200,31250,31250,31200,914
20230605,122500,29778973850,31250,31250,31250,31200,3251
20230605,122400,29677381750,31250,31250,31250,31200,1379
20230605,122300,29634291200,31250,31250,31250,31200,525
20230605,122200,29617896350,31250,31200,31250,31200,1136
20230605,122100,29582416300,31250,31250,31250,31200,384
20230605,122000,29570423850,31250,31250,31250,31200,1163
20230605,121900,29534103200,31250,31250,31250,31200,2243
20230605,121800,29464116350,31250,31200,31250,31150,3136
20230605,121700,29366287250,31150,31250,31250,31150,1858
20230605,121600,29308331200,31200,31250,31250,31150,21745
20230605,121500,28629887850,31200,31250,31250,31200,2395
20230605,121400,28555056600,31250,31250,31250,31200,2412
20230605,121300,28479716600,31250,31250,31300,31200,22699
20230605,121200,27771382100,31250,31300,31300,31200,16817
20230605,121100,27245843450,31300,31300,31300,31250,1291
20230605,121000,27205440250,31300,31300,31300,31250,713
20230605,120900,27183129700,31300,31300,31350,31250,2021
20230605,120800,27119876150,31350,31300,31350,31300,663
20230605,120700,27099118650,31350,31350,31350,31250,7850
20230605,120600,26853422350,31350,31350,31400,31350,2543
20230605,120500,26773698150,31400,31350,31400,31300,1637
20230605,120400,26722381400,31350,31350,31350,31300,858
20230605,120300,26695506800,31300,31350,31350,31300,1124
20230605,120200,26660281350,31350,31350,31350,31300,1070
20230605,120100,26626773100,31350,31350,31350,31250,52367
20230605,120000,24988818100,31350,31300,31350,31300,1001
20230605,115900,24957455650,31350,31350,31400,31350,3450
20230605,115800,24849298050,31400,31350,31400,31350,246
20230605,115700,24841585550,31350,31300,31400,31300,804
20230605,115600,24816379950,31300,31400,31400,31300,5573
20230605,115500,24641658500,31400,31350,31400,31350,484
20230605,115400,24626473500,31400,31400,31400,31350,32219
20230605,115300,23616312950,31350,31400,31400,31350,6113
20230605,115200,23424366750,31450,31450,31450,31400,131
20230605,115100,23420252950,31400,31400,31450,31400,203
20230605,115000,23413878450,31400,31450,31450,31400,187
20230605,114900,23408006000,31450,31450,31450,31400,264
20230605,114800,23399714900,31400,31400,31450,31400,334
20230605,114700,23389227100,31400,31400,31400,31350,586
20230605,114600,23370830600,31400,31400,31400,31350,791
20230605,114500,23346005050,31400,31400,31400,31400,1162
20230605,114400,23309518250,31400,31400,31400,31350,3822
20230605,114300,23189520850,31400,31400,31450,31400,339
20230605,114200,23178874750,31400,31400,31450,31400,690
20230605,114100,23157206850,31450,31400,31450,31400,91
20230605,114000,23154349350,31400,31450,31450,31400,204
20230605,113900,23147943200,31450,31400,31450,31400,254
20230605,113800,23139967100,31400,31400,31450,31350,1471
20230605,113700,23093782400,31400,31400,31450,31400,613
20230605,113600,23074528450,31400,31350,31450,31350,2378
20230605,113500,22999862650,31400,31350,31400,31350,1205
20230605,113400,22962058500,31350,31450,31450,31350,7939
20230605,113300,22712774550,31400,31400,31450,31400,496
20230605,113200,22697193550,31400,31400,31450,31400,2488
20230605,113100,22618952700,31400,31400,31450,31400,766
20230605,113000,22594885150,31450,31450,31450,31400,310
20230605,112900,22585141950,31450,31400,31500,31400,1078
20230605,112800,22551244900,31450,31450,31450,31400,241
20230605,112700,22543669600,31450,31450,31450,31400,777
20230605,112600,22519238200,31450,31450,31450,31400,3101
20230605,112500,22421774050,31400,31400,31450,31350,2468
20230605,112400,22344286600,31400,31400,31400,31350,2604
20230605,112300,22262526400,31400,31500,31500,31350,27112
20230605,112200,21410958200,31450,31500,31500,31450,1507
20230605,112100,21363554250,31500,31450,31500,31450,264
20230605,112000,21355250050,31450,31450,31450,31450,1885
20230605,111900,21295966800,31450,31450,31450,31400,554
20230605,111800,21278558950,31450,31450,31450,31400,1610
20230605,111700,21227976150,31450,31450,31450,31400,246
20230605,111600,21220242850,31450,31450,31450,31400,1632
20230605,111500,21168920150,31450,31450,31450,31450,1274
20230605,111400,21128852850,31450,31450,31450,31400,380
20230605,111300,21116909400,31450,31450,31450,31450,1421
20230605,111200,21072218950,31450,31400,31450,31400,1602
20230605,111100,21021844400,31400,31450,31450,31400,413
20230605,111000,21008863150,31450,31450,31450,31450,58
20230605,110900,21007039050,31400,31450,31450,31400,944
20230605,110800,20977355250,31450,31450,31500,31400,1604
20230605,110700,20926910200,31450,31450,31450,31400,1851
20230605,110600,20868698200,31450,31400,31450,31400,3087
20230605,110500,20771618250,31400,31450,31450,31400,662
20230605,110400,20750798600,31450,31450,31450,31400,1097
20230605,110300,20716301950,31450,31400,31450,31400,808
20230605,110200,20690907700,31450,31450,31450,31400,206
20230605,110100,20684432550,31450,31450,31450,31400,3369
20230605,110000,20578627550,31450,31450,31450,31400,893
20230605,105900,20550544800,31450,31450,31450,31400,728
20230605,105800,20527649850,31450,31450,31450,31400,1958
20230605,105700,20466077450,31450,31450,31450,31400,391
20230605,105600,20453780550,31400,31450,31450,31400,456
20230605,105500,20439447450,31450,31400,31450,31400,515
20230605,105400,20423275750,31450,31450,31500,31400,1095
20230605,105300,20388840650,31450,31400,31450,31400,3637
20230605,105200,20274485850,31450,31450,31450,31400,2351
20230605,105100,20200569050,31450,31450,31450,31400,860
20230605,105000,20173540500,31450,31400,31450,31400,304
20230605,104900,20163993300,31400,31450,31450,31400,427
20230605,104800,20150582050,31450,31400,31450,31400,629
20230605,104700,20130821650,31400,31400,31450,31400,561
20230605,104600,20113185750,31400,31400,31450,31400,984
20230605,104500,20082273600,31450,31450,31450,31400,413
20230605,104400,20069293200,31400,31450,31450,31400,551
20230605,104300,20051977750,31450,31400,31450,31400,489
20230605,104200,20036606900,31400,31400,31450,31400,841
20230605,104100,20010197450,31400,31400,31450,31400,302
20230605,104000,20000708550,31400,31400,31450,31400,134
20230605,103900,19996498450,31400,31400,31400,31400,3786
20230605,103800,19877618050,31400,31350,31400,31350,2119
20230605,103700,19811153450,31350,31350,31400,31350,892
20230605,103600,19783161400,31350,31400,31400,31350,886
20230605,103500,19755371750,31400,31350,31400,31350,1552
20230605,103400,19706691750,31350,31400,31400,31350,707
20230605,103300,19684503650,31400,31400,31400,31350,1800
20230605,103200,19628015750,31400,31400,31400,31350,1310
20230605,103100,19586893950,31400,31450,31450,31400,2521
20230605,103000,19507730400,31450,31350,31450,31350,2607
20230605,102900,19425877400,31400,31400,31400,31350,793
20230605,102800,19400992600,31400,31400,31400,31350,500
20230605,102700,19385297950,31350,31400,31450,31350,2347
20230605,102600,19311608000,31400,31400,31400,31400,1795
20230605,102500,19255245000,31400,31400,31450,31400,1032
20230605,102400,19222839650,31400,31450,31450,31400,1215
20230605,102300,19184686750,31400,31450,31450,31400,1241
20230605,102200,19145715050,31450,31400,31450,31400,572
20230605,102100,19127746550,31400,31450,31450,31400,376
20230605,102000,19115938500,31450,31400,31450,31350,3737
20230605,101900,18998597950,31400,31400,31450,31400,1385
20230605,101800,18955106300,31450,31450,31450,31400,1883
20230605,101700,18895961000,31450,31400,31450,31400,954
20230605,101600,18865993000,31450,31450,31450,31400,2359
20230605,101500,18791914100,31450,31500,31500,31450,3430
20230605,101400,18684022550,31500,31500,31500,31450,497
20230605,101300,18668378750,31450,31500,31500,31450,441
20230605,101200,18654496200,31500,31450,31500,31450,1513
20230605,101100,18606897400,31450,31500,31500,31450,836
20230605,101000,18580589200,31500,31450,31500,31450,728
20230605,100900,18557665900,31450,31500,31500,31450,532
20230605,100800,18540913600,31500,31450,31500,31400,3251
20230605,100700,18438615000,31450,31450,31450,31400,2110
20230605,100600,18372342950,31450,31450,31450,31400,1598
20230605,100500,18322088000,31400,31450,31450,31400,1708
20230605,100400,18268375550,31400,31450,31450,31400,1821
20230605,100300,18211130050,31450,31450,31450,31400,3352
20230605,100200,18105788600,31450,31450,31450,31400,1116
20230605,100100,18070694100,31450,31400,31450,31400,1065
20230605,100000,18037219950,31450,31400,31450,31400,1187
20230605,095900,17999941850,31400,31400,31450,31400,2177
20230605,095800,17931579350,31400,31400,31400,31350,6316
20230605,095700,17733257950,31400,31350,31400,31300,6693
20230605,095600,17523478050,31350,31300,31350,31300,4358
20230605,095500,17386865600,31350,31300,31350,31300,1961
20230605,095400,17325394750,31300,31350,31350,31300,1835
20230605,095300,17267893350,31350,31300,31350,31300,2305
20230605,095200,17195745450,31350,31300,31350,31300,797
20230605,095100,17170769900,31350,31350,31400,31300,5852
20230605,095000,16987306800,31400,31400,31400,31350,756
20230605,094900,16963580100,31350,31400,31400,31350,1292
20230605,094800,16923022750,31400,31350,31400,31350,812
20230605,094700,16897558900,31350,31350,31400,31350,1239
20230605,094600,16858702750,31350,31350,31400,31300,3785
20230605,094500,16740027850,31300,31350,31350,31300,4092
20230605,094400,16611803150,31350,31350,31400,31300,4885
20230605,094300,16458684750,31300,31350,31350,31300,2147
20230605,094200,16391385700,31300,31350,31350,31300,4927
20230605,094100,16236959100,31350,31350,31350,31300,822
20230605,094000,16211213750,31350,31350,31350,31300,1726
20230605,093900,16157166750,31350,31350,31350,31300,1616
20230605,093800,16106525350,31300,31350,31400,31300,6624
20230605,093700,15899056550,31350,31300,31400,31250,10814
20230605,093600,15560348100,31300,31200,31300,31200,11591
20230605,093500,15198119600,31200,31250,31250,31200,3728
20230605,093400,15081767700,31250,31300,31300,31200,24251
20230605,093300,14324534700,31250,31300,31350,31250,14625
20230605,093200,13866832850,31350,31350,31350,31300,22711
20230605,093100,13155780450,31300,31300,31350,31300,2888
20230605,093000,13065278450,31350,31350,31350,31300,6595
20230605,092900,12858697250,31350,31350,31350,31300,4929
20230605,092800,12704306300,31300,31400,31400,31300,18832
20230605,092700,12113917800,31400,31450,31450,31350,17422
20230605,092600,11566861750,31450,31400,31450,31400,4462
20230605,092500,11426660000,31450,31450,31500,31400,23109
20230605,092400,10700047400,31450,31450,31500,31450,3902
20230605,092300,10577208350,31500,31600,31600,31450,11656
20230605,092200,10209922300,31550,31550,31600,31550,9325
20230605,092100,9915666400,31600,31550,31600,31500,2737
20230605,092000,9829310700,31550,31500,31550,31450,10500
20230605,091900,9498578500,31500,31500,31500,31450,6071
20230605,091800,9307558150,31450,31550,31550,31450,7606
20230605,091700,9067978900,31550,31500,31550,31450,6643
20230605,091600,8858715750,31500,31450,31500,31400,7649
20230605,091500,8618211450,31450,31450,31450,31400,4143
20230605,091400,8488012150,31450,31450,31500,31400,7602
20230605,091300,8248998450,31450,31450,31500,31400,13982
20230605,091200,7809286400,31450,31500,31500,31450,8451
20230605,091100,7543152600,31450,31550,31550,31450,21661
20230605,091000,6860419800,31550,31550,31600,31550,5476
20230605,090900,6687484800,31600,31550,31600,31550,2666
20230605,090800,6603312500,31550,31600,31600,31550,5388
20230605,090700,6433143200,31650,31600,31650,31600,14796
20230605,090600,5965489550,31650,31700,31750,31600,9960
20230605,090500,5650299050,31700,31750,31800,31650,14003
20230605,090400,5206257900,31750,31850,31850,31600,26967
20230605,090300,4351535450,31850,31950,31950,31800,18046
20230605,090200,3776510550,31900,31950,32000,31900,10595
20230605,090100,3438122600,32000,31900,32050,31850,15694
20230605,090000,2937012750,31950,32100,32150,31900,91605