KissMeData/131290/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211400,5115980300,42600,42600,42600,42600,1123
20230605,211300,5115980300,42600,42600,42600,42600,0
20230605,211200,5115980300,42600,42600,42600,42600,0
20230605,211100,5115980300,42600,42600,42600,42600,0
20230605,211000,5115980300,42600,42600,42600,42600,0
20230605,210900,5115980300,42600,42600,42600,42600,0
20230605,210800,5115980300,42600,42600,42600,42600,0
20230605,210700,5115980300,42600,42600,42600,42600,0
20230605,210600,5115980300,42600,42600,42600,42600,0
20230605,210500,5115980300,42600,42600,42600,42600,0
20230605,210400,5115980300,42600,42600,42600,42600,0
20230605,210300,5115980300,42600,42600,42600,42600,0
20230605,210200,5115980300,42600,42600,42600,42600,0
20230605,210100,5115980300,42600,42600,42600,42600,0
20230605,210000,5115980300,42600,42600,42600,42600,0
20230605,205900,5115980300,42600,42600,42600,42600,0
20230605,205800,5115980300,42600,42600,42600,42600,0
20230605,205700,5115980300,42600,42600,42600,42600,0
20230605,205600,5115980300,42600,42600,42600,42600,0
20230605,205500,5115980300,42600,42600,42600,42600,0
20230605,205400,5115980300,42600,42600,42600,42600,0
20230605,205300,5115980300,42600,42600,42600,42600,0
20230605,205200,5115980300,42600,42600,42600,42600,0
20230605,205100,5115980300,42600,42600,42600,42600,0
20230605,205000,5115980300,42600,42600,42600,42600,0
20230605,204900,5115980300,42600,42600,42600,42600,0
20230605,204800,5115980300,42600,42600,42600,42600,0
20230605,204700,5115980300,42600,42600,42600,42600,0
20230605,204600,5115980300,42600,42600,42600,42600,0
20230605,204500,5115980300,42600,42600,42600,42600,0
20230605,204400,5115980300,42600,42600,42600,42600,1123
20230605,204300,5115980300,42600,42600,42600,42600,0
20230605,204200,5115980300,42600,42600,42600,42600,0
20230605,204100,5115980300,42600,42600,42600,42600,0
20230605,204000,5115980300,42600,42600,42600,42600,0
20230605,203900,5115980300,42600,42600,42600,42600,0
20230605,203800,5115980300,42600,42600,42600,42600,0
20230605,203700,5115980300,42600,42600,42600,42600,0
20230605,203600,5115980300,42600,42600,42600,42600,0
20230605,203500,5115980300,42600,42600,42600,42600,0
20230605,203400,5115980300,42600,42600,42600,42600,0
20230605,203300,5115980300,42600,42600,42600,42600,0
20230605,203200,5115980300,42600,42600,42600,42600,0
20230605,203100,5115980300,42600,42600,42600,42600,0
20230605,203000,5115980300,42600,42600,42600,42600,0
20230605,202900,5115980300,42600,42600,42600,42600,0
20230605,202800,5115980300,42600,42600,42600,42600,0
20230605,202700,5115980300,42600,42600,42600,42600,0
20230605,202600,5115980300,42600,42600,42600,42600,0
20230605,202500,5115980300,42600,42600,42600,42600,0
20230605,202400,5115980300,42600,42600,42600,42600,0
20230605,202300,5115980300,42600,42600,42600,42600,0
20230605,202200,5115980300,42600,42600,42600,42600,0
20230605,202100,5115980300,42600,42600,42600,42600,0
20230605,202000,5115980300,42600,42600,42600,42600,0
20230605,201900,5115980300,42600,42600,42600,42600,0
20230605,201800,5115980300,42600,42600,42600,42600,0
20230605,201700,5115980300,42600,42600,42600,42600,0
20230605,201600,5115980300,42600,42600,42600,42600,0
20230605,201500,5115980300,42600,42600,42600,42600,0
20230605,201400,5115980300,42600,42600,42600,42600,1123
20230605,201300,5115980300,42600,42600,42600,42600,0
20230605,201200,5115980300,42600,42600,42600,42600,0
20230605,201100,5115980300,42600,42600,42600,42600,0
20230605,201000,5115980300,42600,42600,42600,42600,0
20230605,200900,5115980300,42600,42600,42600,42600,0
20230605,200800,5115980300,42600,42600,42600,42600,0
20230605,200700,5115980300,42600,42600,42600,42600,0
20230605,200600,5115980300,42600,42600,42600,42600,0
20230605,200500,5115980300,42600,42600,42600,42600,0
20230605,200400,5115980300,42600,42600,42600,42600,0
20230605,200300,5115980300,42600,42600,42600,42600,0
20230605,200200,5115980300,42600,42600,42600,42600,0
20230605,200100,5115980300,42600,42600,42600,42600,0
20230605,200000,5115980300,42600,42600,42600,42600,0
20230605,195900,5115980300,42600,42600,42600,42600,0
20230605,195800,5115980300,42600,42600,42600,42600,0
20230605,195700,5115980300,42600,42600,42600,42600,0
20230605,195600,5115980300,42600,42600,42600,42600,0
20230605,195500,5115980300,42600,42600,42600,42600,0
20230605,195400,5115980300,42600,42600,42600,42600,0
20230605,195300,5115980300,42600,42600,42600,42600,0
20230605,195200,5115980300,42600,42600,42600,42600,0
20230605,195100,5115980300,42600,42600,42600,42600,0
20230605,195000,5115980300,42600,42600,42600,42600,0
20230605,194900,5115980300,42600,42600,42600,42600,0
20230605,194800,5115980300,42600,42600,42600,42600,0
20230605,194700,5115980300,42600,42600,42600,42600,0
20230605,194600,5115980300,42600,42600,42600,42600,0
20230605,194500,5115980300,42600,42600,42600,42600,0
20230605,194400,5115980300,42600,42600,42600,42600,1123
20230605,194300,5115980300,42600,42600,42600,42600,0
20230605,194200,5115980300,42600,42600,42600,42600,0
20230605,194100,5115980300,42600,42600,42600,42600,0
20230605,194000,5115980300,42600,42600,42600,42600,0
20230605,193900,5115980300,42600,42600,42600,42600,0
20230605,193800,5115980300,42600,42600,42600,42600,0
20230605,193700,5115980300,42600,42600,42600,42600,0
20230605,193600,5115980300,42600,42600,42600,42600,0
20230605,193500,5115980300,42600,42600,42600,42600,0
20230605,193400,5115980300,42600,42600,42600,42600,0
20230605,193300,5115980300,42600,42600,42600,42600,0
20230605,193200,5115980300,42600,42600,42600,42600,0
20230605,193100,5115980300,42600,42600,42600,42600,0
20230605,193000,5115980300,42600,42600,42600,42600,0
20230605,192900,5115980300,42600,42600,42600,42600,0
20230605,192800,5115980300,42600,42600,42600,42600,0
20230605,192700,5115980300,42600,42600,42600,42600,0
20230605,192600,5115980300,42600,42600,42600,42600,0
20230605,192500,5115980300,42600,42600,42600,42600,0
20230605,192400,5115980300,42600,42600,42600,42600,0
20230605,192300,5115980300,42600,42600,42600,42600,0
20230605,192200,5115980300,42600,42600,42600,42600,0
20230605,192100,5115980300,42600,42600,42600,42600,0
20230605,192000,5115980300,42600,42600,42600,42600,0
20230605,191900,5115980300,42600,42600,42600,42600,0
20230605,191800,5115980300,42600,42600,42600,42600,0
20230605,191700,5115980300,42600,42600,42600,42600,0
20230605,191600,5115980300,42600,42600,42600,42600,0
20230605,191500,5115980300,42600,42600,42600,42600,0
20230605,191400,5115980300,42600,42600,42600,42600,1123
20230605,191300,5115980300,42600,42600,42600,42600,0
20230605,191200,5115980300,42600,42600,42600,42600,0
20230605,191100,5115980300,42600,42600,42600,42600,0
20230605,191000,5115980300,42600,42600,42600,42600,0
20230605,190900,5115980300,42600,42600,42600,42600,0
20230605,190800,5115980300,42600,42600,42600,42600,0
20230605,190700,5115980300,42600,42600,42600,42600,0
20230605,190600,5115980300,42600,42600,42600,42600,0
20230605,190500,5115980300,42600,42600,42600,42600,0
20230605,190400,5115980300,42600,42600,42600,42600,0
20230605,190300,5115980300,42600,42600,42600,42600,0
20230605,190200,5115980300,42600,42600,42600,42600,0
20230605,190100,5115980300,42600,42600,42600,42600,0
20230605,190000,5115980300,42600,42600,42600,42600,0
20230605,185900,5115980300,42600,42600,42600,42600,0
20230605,185800,5115980300,42600,42600,42600,42600,0
20230605,185700,5115980300,42600,42600,42600,42600,0
20230605,185600,5115980300,42600,42600,42600,42600,0
20230605,185500,5115980300,42600,42600,42600,42600,0
20230605,185400,5115980300,42600,42600,42600,42600,0
20230605,185300,5115980300,42600,42600,42600,42600,0
20230605,185200,5115980300,42600,42600,42600,42600,0
20230605,185100,5115980300,42600,42600,42600,42600,0
20230605,185000,5115980300,42600,42600,42600,42600,0
20230605,184900,5115980300,42600,42600,42600,42600,0
20230605,184800,5115980300,42600,42600,42600,42600,0
20230605,184700,5115980300,42600,42600,42600,42600,0
20230605,184600,5115980300,42600,42600,42600,42600,0
20230605,184500,5115980300,42600,42600,42600,42600,0
20230605,184400,5115980300,42600,42600,42600,42600,1123
20230605,184300,5115980300,42600,42600,42600,42600,0
20230605,184200,5115980300,42600,42600,42600,42600,0
20230605,184100,5115980300,42600,42600,42600,42600,0
20230605,184000,5115980300,42600,42600,42600,42600,0
20230605,183900,5115980300,42600,42600,42600,42600,0
20230605,183800,5115980300,42600,42600,42600,42600,0
20230605,183700,5115980300,42600,42600,42600,42600,0
20230605,183600,5115980300,42600,42600,42600,42600,0
20230605,183500,5115980300,42600,42600,42600,42600,0
20230605,183400,5115980300,42600,42600,42600,42600,0
20230605,183300,5115980300,42600,42600,42600,42600,0
20230605,183200,5115980300,42600,42600,42600,42600,0
20230605,183100,5115980300,42600,42600,42600,42600,0
20230605,183000,5115980300,42600,42600,42600,42600,0
20230605,182900,5115980300,42600,42600,42600,42600,0
20230605,182800,5115980300,42600,42600,42600,42600,0
20230605,182700,5115980300,42600,42600,42600,42600,0
20230605,182600,5115980300,42600,42600,42600,42600,0
20230605,182500,5115980300,42600,42600,42600,42600,0
20230605,182400,5115980300,42600,42600,42600,42600,0
20230605,182300,5115980300,42600,42600,42600,42600,0
20230605,182200,5115980300,42600,42600,42600,42600,0
20230605,182100,5115980300,42600,42600,42600,42600,0
20230605,182000,5115980300,42600,42600,42600,42600,0
20230605,181900,5115980300,42600,42600,42600,42600,0
20230605,181800,5115980300,42600,42600,42600,42600,0
20230605,181700,5115980300,42600,42600,42600,42600,0
20230605,181600,5115980300,42600,42600,42600,42600,0
20230605,181500,5115980300,42600,42600,42600,42600,0
20230605,181400,5115980300,42600,42600,42600,42600,1123
20230605,181300,5115980300,42600,42600,42600,42600,0
20230605,181200,5115980300,42600,42600,42600,42600,0
20230605,181100,5115980300,42600,42600,42600,42600,0
20230605,181000,5115980300,42600,42600,42600,42600,0
20230605,180900,5115980300,42600,42600,42600,42600,0
20230605,180800,5115980300,42600,42600,42600,42600,0
20230605,180700,5115980300,42600,42600,42600,42600,0
20230605,180600,5115980300,42600,42600,42600,42600,0
20230605,180500,5115980300,42600,42600,42600,42600,0
20230605,180400,5115980300,42600,42600,42600,42600,0
20230605,180300,5115980300,42600,42600,42600,42600,0
20230605,180200,5115980300,42600,42600,42600,42600,0
20230605,180100,5115980300,42600,42600,42600,42600,0
20230605,180000,5115980300,42600,42600,42600,42600,0
20230605,175900,5115980300,42600,42600,42600,42600,0
20230605,175800,5115980300,42600,42600,42600,42600,0
20230605,175700,5115980300,42600,42600,42600,42600,0
20230605,175600,5115980300,42600,42600,42600,42600,0
20230605,175500,5115980300,42600,42600,42600,42600,0
20230605,175400,5115980300,42600,42600,42600,42600,0
20230605,175300,5115980300,42600,42600,42600,42600,0
20230605,175200,5115980300,42600,42600,42600,42600,0
20230605,175100,5115980300,42600,42600,42600,42600,0
20230605,175000,5115980300,42600,42600,42600,42600,0
20230605,174900,5115980300,42600,42600,42600,42600,0
20230605,174800,5115980300,42600,42600,42600,42600,0
20230605,174700,5115980300,42600,42600,42600,42600,0
20230605,174600,5115980300,42600,42600,42600,42600,0
20230605,174500,5115980300,42600,42600,42600,42600,0
20230605,174400,5115980300,42600,42600,42600,42600,1123
20230605,174300,5115980300,42600,42600,42600,42600,0
20230605,174200,5115980300,42600,42600,42600,42600,0
20230605,174100,5115980300,42600,42600,42600,42600,0
20230605,174000,5115980300,42600,42600,42600,42600,0
20230605,173900,5115980300,42600,42600,42600,42600,0
20230605,173800,5115980300,42600,42600,42600,42600,0
20230605,173700,5115980300,42600,42600,42600,42600,0
20230605,173600,5115980300,42600,42600,42600,42600,0
20230605,173500,5115980300,42600,42600,42600,42600,0
20230605,173400,5115980300,42600,42600,42600,42600,0
20230605,173300,5115980300,42600,42600,42600,42600,0
20230605,173200,5115980300,42600,42600,42600,42600,0
20230605,173100,5115980300,42600,42600,42600,42600,0
20230605,173000,5115980300,42600,42600,42600,42600,0
20230605,172900,5115980300,42600,42600,42600,42600,0
20230605,172800,5115980300,42600,42600,42600,42600,0
20230605,172700,5115980300,42600,42600,42600,42600,0
20230605,172600,5115980300,42600,42600,42600,42600,0
20230605,172500,5115980300,42600,42600,42600,42600,0
20230605,172400,5115980300,42600,42600,42600,42600,0
20230605,172300,5115980300,42600,42600,42600,42600,0
20230605,172200,5115980300,42600,42600,42600,42600,0
20230605,172100,5115980300,42600,42600,42600,42600,0
20230605,172000,5115980300,42600,42600,42600,42600,0
20230605,171900,5115980300,42600,42600,42600,42600,0
20230605,171800,5115980300,42600,42600,42600,42600,0
20230605,171700,5115980300,42600,42600,42600,42600,0
20230605,171600,5115980300,42600,42600,42600,42600,0
20230605,171500,5115980300,42600,42600,42600,42600,0
20230605,171400,5115980300,42600,42600,42600,42600,1123
20230605,171300,5115980300,42600,42600,42600,42600,0
20230605,171200,5115980300,42600,42600,42600,42600,0
20230605,171100,5115980300,42600,42600,42600,42600,0
20230605,171000,5115980300,42600,42600,42600,42600,0
20230605,170900,5115980300,42600,42600,42600,42600,0
20230605,170800,5115980300,42600,42600,42600,42600,0
20230605,170700,5115980300,42600,42600,42600,42600,0
20230605,170600,5115980300,42600,42600,42600,42600,0
20230605,170500,5115980300,42600,42600,42600,42600,0
20230605,170400,5115980300,42600,42600,42600,42600,0
20230605,170300,5115980300,42600,42600,42600,42600,0
20230605,170200,5115980300,42600,42600,42600,42600,0
20230605,170100,5115980300,42600,42600,42600,42600,0
20230605,170000,5115980300,42600,42600,42600,42600,0
20230605,165900,5115980300,42600,42600,42600,42600,0
20230605,165800,5115980300,42600,42600,42600,42600,0
20230605,165700,5115980300,42600,42600,42600,42600,0
20230605,165600,5115980300,42600,42600,42600,42600,0
20230605,165500,5115980300,42600,42600,42600,42600,0
20230605,165400,5115980300,42600,42600,42600,42600,0
20230605,165300,5115980300,42600,42600,42600,42600,0
20230605,165200,5115980300,42600,42600,42600,42600,0
20230605,165100,5115980300,42600,42600,42600,42600,0
20230605,165000,5115980300,42600,42600,42600,42600,0
20230605,164900,5115980300,42600,42600,42600,42600,0
20230605,164800,5115980300,42600,42600,42600,42600,0
20230605,164700,5115980300,42600,42600,42600,42600,0
20230605,164600,5115980300,42600,42600,42600,42600,0
20230605,164500,5115980300,42600,42600,42600,42600,0
20230605,164400,5115980300,42600,42600,42600,42600,1123
20230605,164300,5115980300,42600,42600,42600,42600,0
20230605,164200,5115980300,42600,42600,42600,42600,0
20230605,164100,5115980300,42600,42600,42600,42600,0
20230605,164000,5115980300,42600,42600,42600,42600,0
20230605,163900,5115980300,42600,42600,42600,42600,0
20230605,163800,5115980300,42600,42600,42600,42600,0
20230605,163700,5115980300,42600,42600,42600,42600,0
20230605,163600,5115980300,42600,42600,42600,42600,0
20230605,163500,5115980300,42600,42600,42600,42600,0
20230605,163400,5115980300,42600,42600,42600,42600,0
20230605,163300,5115980300,42600,42600,42600,42600,0
20230605,163200,5115980300,42600,42600,42600,42600,0
20230605,163100,5115980300,42600,42600,42600,42600,0
20230605,163000,5115980300,42600,42600,42600,42600,0
20230605,162900,5115980300,42600,42600,42600,42600,0
20230605,162800,5115980300,42600,42600,42600,42600,0
20230605,162700,5115980300,42600,42600,42600,42600,0
20230605,162600,5115980300,42600,42600,42600,42600,0
20230605,162500,5115980300,42600,42600,42600,42600,0
20230605,162400,5115980300,42600,42600,42600,42600,0
20230605,162300,5115980300,42600,42600,42600,42600,0
20230605,162200,5115980300,42600,42600,42600,42600,0
20230605,162100,5115980300,42600,42600,42600,42600,0
20230605,162000,5115980300,42600,42600,42600,42600,0
20230605,161900,5115980300,42600,42600,42600,42600,0
20230605,161800,5115980300,42600,42600,42600,42600,0
20230605,161700,5115980300,42600,42600,42600,42600,0
20230605,161600,5115980300,42600,42600,42600,42600,0
20230605,161500,5115980300,42600,42600,42600,42600,0
20230605,161400,5115980300,42600,42600,42600,42600,1123
20230605,161300,5115980300,42600,42600,42600,42600,0
20230605,161200,5115980300,42600,42600,42600,42600,0
20230605,161100,5115980300,42600,42600,42600,42600,0
20230605,161000,5115980300,42600,42600,42600,42600,0
20230605,160900,5115980300,42600,42600,42600,42600,0
20230605,160800,5115980300,42600,42600,42600,42600,0
20230605,160700,5115980300,42600,42600,42600,42600,0
20230605,160600,5115980300,42600,42600,42600,42600,0
20230605,160500,5115980300,42600,42600,42600,42600,0
20230605,160400,5115980300,42600,42600,42600,42600,0
20230605,160300,5115980300,42600,42600,42600,42600,0
20230605,160200,5115980300,42600,42600,42600,42600,0
20230605,160100,5115980300,42600,42600,42600,42600,0
20230605,160000,5115980300,42600,42600,42600,42600,0
20230605,155900,5115980300,42600,42600,42600,42600,0
20230605,155800,5115980300,42600,42600,42600,42600,0
20230605,155700,5115980300,42600,42600,42600,42600,0
20230605,155600,5115980300,42600,42600,42600,42600,0
20230605,155500,5115980300,42600,42600,42600,42600,0
20230605,155400,5115980300,42600,42600,42600,42600,0
20230605,155300,5115980300,42600,42600,42600,42600,0
20230605,155200,5115980300,42600,42600,42600,42600,0
20230605,155100,5115980300,42600,42600,42600,42600,0
20230605,155000,5115980300,42600,42600,42600,42600,0
20230605,154900,5115980300,42600,42600,42600,42600,0
20230605,154800,5115980300,42600,42600,42600,42600,0
20230605,154700,5115980300,42600,42600,42600,42600,0
20230605,154600,5115980300,42600,42600,42600,42600,0
20230605,154500,5115980300,42600,42600,42600,42600,0
20230605,154400,5115980300,42600,42600,42600,42600,1123
20230605,154300,5115980300,42600,42600,42600,42600,0
20230605,154200,5115980300,42600,42600,42600,42600,0
20230605,154100,5115980300,42600,42600,42600,42600,0
20230605,154000,5115980300,42600,42600,42600,42600,0
20230605,153900,5115980300,42600,42600,42600,42600,0
20230605,153800,5115980300,42600,42600,42600,42600,0
20230605,153700,5115980300,42600,42600,42600,42600,0
20230605,153600,5115980300,42600,42600,42600,42600,0
20230605,153500,5115980300,42600,42600,42600,42600,0
20230605,153400,5115980300,42600,42600,42600,42600,0
20230605,153300,5115980300,42600,42600,42600,42600,0
20230605,153200,5115980300,42600,42600,42600,42600,0
20230605,153100,5115980300,42600,42600,42600,42600,0
20230605,153000,5115980300,42600,42600,42600,42600,1123
20230605,152900,5068140500,42600,42600,42600,42600,0
20230605,152800,5068140500,42600,42600,42600,42600,0
20230605,152700,5068140500,42600,42600,42600,42600,0
20230605,152600,5068140500,42600,42600,42600,42600,0
20230605,152500,5068140500,42600,42600,42600,42600,0
20230605,152400,5068140500,42600,42600,42600,42600,0
20230605,152300,5068140500,42600,42600,42600,42600,0
20230605,152200,5068140500,42600,42600,42600,42600,0
20230605,152100,5068140500,42600,42600,42600,42600,0
20230605,152000,5068140500,42600,42600,42600,42600,0
20230605,151900,5068140500,42600,42550,42600,42550,144
20230605,151800,5062012300,42550,42600,42600,42550,158
20230605,151700,5055287850,42600,42600,42600,42550,125
20230605,151600,5049964300,42550,42550,42600,42550,356
20230605,151500,5034806000,42600,42600,42650,42550,788
20230605,151400,5001237300,42600,42600,42600,42400,382
20230605,151300,4984988850,42600,42450,42600,42400,250
20230605,151200,4974365450,42400,42550,42650,42400,851
20230605,151100,4938205750,42600,42600,42600,42400,369
20230605,151000,4922517650,42600,42550,42600,42400,330
20230605,150900,4908490050,42500,42600,42600,42400,308
20230605,150800,4895398300,42600,42450,42600,42450,888
20230605,150700,4857594800,42450,42600,42700,42450,646
20230605,150600,4830131400,42700,42600,42700,42500,247
20230605,150500,4819604450,42700,42600,42750,42600,387
20230605,150400,4803091150,42750,42600,42750,42600,393
20230605,150300,4786326550,42600,42650,42750,42600,320
20230605,150200,4772676650,42750,42650,42750,42600,366
20230605,150100,4757060650,42650,42750,42750,42600,353
20230605,150000,4741997050,42700,42650,42700,42600,410
20230605,145900,4724511300,42650,42700,42700,42600,346
20230605,145800,4709749800,42700,42600,42700,42600,419
20230605,145700,4691877050,42650,42600,42650,42500,258
20230605,145600,4680890550,42650,42500,42650,42500,220
20230605,145500,4671509500,42650,42600,42650,42500,335
20230605,145400,4657233450,42600,42600,42650,42600,350
20230605,145300,4642314050,42650,42550,42650,42550,362
20230605,145200,4626885950,42550,42600,42700,42550,377
20230605,145100,4610813900,42550,42650,42700,42500,305
20230605,145000,4597816200,42650,42650,42750,42550,378
20230605,144900,4581690550,42700,42650,42700,42550,285
20230605,144800,4569533900,42700,42600,42700,42500,349
20230605,144700,4554658300,42550,42650,42650,42500,1640
20230605,144600,4484890350,42750,42700,42750,42550,336
20230605,144500,4470544150,42700,42550,42750,42550,120
20230605,144400,4465417650,42750,42600,42750,42550,337
20230605,144300,4451031650,42600,42750,42750,42600,317
20230605,144200,4437496950,42700,42650,42750,42600,351
20230605,144100,4422513100,42650,42750,42750,42550,275
20230605,144000,4410775250,42700,42650,42750,42550,338
20230605,143900,4396358700,42600,42650,42750,42550,304
20230605,143800,4383386100,42700,42700,42750,42550,324
20230605,143700,4369560350,42650,42600,42700,42500,453
20230605,143600,4350254800,42650,42650,42650,42500,405
20230605,143500,4333001950,42600,42650,42650,42600,148
20230605,143400,4326691150,42650,42500,42650,42450,384
20230605,143300,4310348250,42500,42650,42750,42500,439
20230605,143200,4291642150,42750,42650,42750,42600,343
20230605,143100,4276998550,42650,42700,42750,42550,278
20230605,143000,4265138450,42750,42750,42750,42550,361
20230605,142900,4249731250,42700,42550,42750,42550,286
20230605,142800,4237533900,42600,42650,42700,42550,413
20230605,142700,4219928100,42600,42700,42700,42550,258
20230605,142600,4208926000,42700,42650,42750,42550,314
20230605,142500,4195533250,42650,42650,42750,42500,266
20230605,142400,4184192950,42700,42700,42750,42600,229
20230605,142300,4174410450,42550,42750,42750,42550,292
20230605,142200,4161952550,42750,42700,42750,42600,383
20230605,142100,4145608750,42700,42800,42800,42600,604
20230605,142000,4119779350,42750,42750,42850,42700,430
20230605,141900,4101384000,42750,42750,42800,42650,1213
20230605,141800,4049514000,42750,42650,42750,42600,837
20230605,141700,4013785900,42650,42600,42650,42450,1106
20230605,141600,3966682650,42600,42500,42600,42450,476
20230605,141500,3946445500,42500,42550,42600,42400,315
20230605,141400,3933047400,42500,42450,42550,42450,216
20230605,141300,3923858050,42400,42400,42550,42400,299
20230605,141200,3911152150,42550,42550,42600,42350,808
20230605,141100,3876831450,42500,42500,42600,42500,910
20230605,141000,3838139300,42500,42450,42500,42300,362
20230605,140900,3822775600,42350,42400,42450,42300,442
20230605,140800,3804035150,42400,42350,42400,42150,430
20230605,140700,3785841800,42300,42300,42350,42200,200
20230605,140600,3777386950,42300,42150,42300,42100,377
20230605,140500,3761483000,42150,42150,42200,42100,184
20230605,140400,3753733050,42150,42150,42200,42100,137
20230605,140300,3747961650,42150,42250,42250,42150,23
20230605,140200,3746992000,42150,42150,42250,42150,270
20230605,140100,3735610000,42100,42150,42200,42100,326
20230605,140000,3721878900,42150,42150,42150,42100,191
20230605,135900,3713834250,42100,42150,42150,42100,376
20230605,135800,3697995200,42150,42200,42200,42100,322
20230605,135700,3684431650,42150,42200,42200,42100,2878
20230605,135600,3563032000,42200,42200,42200,42200,495
20230605,135500,3542143000,42200,42200,42250,42200,276
20230605,135400,3530493250,42200,42250,42300,42200,427
20230605,135300,3512464450,42250,42250,42300,42250,169
20230605,135200,3505324150,42250,42250,42300,42250,218
20230605,135100,3496113500,42250,42250,42300,42250,301
20230605,135000,3483396150,42250,42250,42300,42250,677
20230605,134900,3454792850,42250,42250,42300,42250,188
20230605,134800,3446849800,42250,42300,42300,42250,382
20230605,134700,3430709700,42300,42300,42350,42250,266
20230605,134600,3419468200,42300,42300,42300,42300,289
20230605,134500,3407243500,42300,42300,42300,42250,270
20230605,134400,3395828500,42250,42300,42300,42250,242
20230605,134300,3385602500,42250,42250,42300,42250,289
20230605,134200,3373390300,42300,42300,42300,42250,366
20230605,134100,3357908750,42300,42300,42300,42300,166
20230605,134000,3350886950,42300,42300,42350,42300,187
20230605,133900,3342976750,42300,42350,42350,42300,201
20230605,133800,3334473200,42350,42300,42350,42300,231
20230605,133700,3324699900,42300,42300,42300,42300,188
20230605,133600,3316747500,42300,42300,42350,42300,364
20230605,133500,3301350200,42350,42300,42350,42300,389
20230605,133400,3284894750,42300,42300,42350,42300,240
20230605,133300,3274741700,42300,42350,42350,42300,178
20230605,133200,3267210150,42400,42350,42400,42350,72
20230605,133100,3264160800,42350,42350,42350,42300,364
20230605,133000,3248749350,42350,42350,42350,42350,179
20230605,132900,3241168700,42350,42350,42400,42350,186
20230605,132800,3233286350,42400,42400,42400,42350,138
20230605,132700,3227436950,42350,42350,42400,42350,153
20230605,132600,3220957100,42350,42350,42400,42350,209
20230605,132500,3212102250,42350,42350,42400,42300,149
20230605,132400,3205797150,42350,42400,42400,42350,143
20230605,132300,3199736100,42350,42350,42350,42300,141
20230605,132200,3193766450,42300,42350,42400,42300,337
20230605,132100,3179494650,42350,42400,42400,42350,10
20230605,132000,3179071050,42350,42400,42400,42350,151
20230605,131900,3172670850,42400,42450,42450,42400,145
20230605,131800,3166521700,42400,42400,42450,42400,144
20230605,131700,3160415650,42400,42350,42400,42350,155
20230605,131600,3153850350,42350,42400,42400,42350,227
20230605,131500,3144235050,42350,42450,42450,42350,147
20230605,131400,3138005750,42450,42450,42450,42400,148
20230605,131300,3131729800,42450,42400,42450,42400,137
20230605,131200,3125920800,42400,42350,42400,42350,146
20230605,131100,3119737250,42400,42350,42500,42350,25
20230605,131000,3118677950,42350,42400,42400,42350,135
20230605,130900,3112957800,42350,42400,42450,42350,150
20230605,130800,3106598450,42450,42450,42500,42400,204
20230605,130700,3097943950,42450,42500,42500,42450,153
20230605,130600,3091441700,42500,42600,42600,42500,192
20230605,130500,3083270650,42550,42550,42600,42550,267
20230605,130400,3071896700,42550,42550,42550,42550,135
20230605,130300,3066152450,42550,42600,42600,42550,166
20230605,130200,3059087750,42600,42500,42600,42450,345
20230605,130100,3044415100,42500,42450,42500,42450,137
20230605,130000,3038599250,42450,42450,42450,42450,0
20230605,125900,3038599250,42450,42500,42550,42450,190
20230605,125800,3030527800,42400,42400,42400,42400,142
20230605,125700,3024507000,42400,42550,42550,42400,161
20230605,125600,3017668250,42550,42500,42550,42450,155
20230605,125500,3011087300,42450,42550,42550,42450,137
20230605,125400,3005268550,42600,42600,42600,42450,226
20230605,125300,2995657900,42600,42550,42600,42450,386
20230605,125200,2979245100,42500,42500,42500,42400,172
20230605,125100,2971937800,42500,42550,42550,42500,133
20230605,125000,2966281550,42600,42500,42600,42500,74
20230605,124900,2963133300,42400,42500,42500,42400,140
20230605,124800,2957192300,42450,42500,42500,42450,154
20230605,124700,2950654900,42400,42450,42450,42400,154
20230605,124600,2944124250,42400,42400,42500,42400,265
20230605,124500,2932888150,42350,42450,42450,42350,192
20230605,124400,2924749550,42400,42500,42500,42400,133
20230605,124300,2919106750,42550,42550,42550,42550,503
20230605,124200,2897704100,42550,42550,42550,42550,1015
20230605,124100,2854515850,42550,42450,42550,42350,146
20230605,124000,2848326750,42550,42400,42550,42400,135
20230605,123900,2842602600,42400,42400,42400,42400,35
20230605,123800,2841118600,42400,42600,42600,42400,138
20230605,123700,2835261550,42400,42550,42600,42400,157
20230605,123600,2828593500,42600,42550,42600,42400,476
20230605,123500,2808337350,42550,42600,42600,42400,166
20230605,123400,2801279050,42600,42450,42650,42400,642
20230605,123300,2773986550,42400,42450,42450,42400,287
20230605,123200,2761810050,42350,42450,42450,42350,184
20230605,123100,2754013500,42450,42400,42450,42350,283
20230605,123000,2742014300,42350,42300,42350,42250,231
20230605,122900,2732248050,42300,42250,42350,42250,30
20230605,122800,2730978900,42250,42350,42350,42250,139
20230605,122700,2725103150,42350,42350,42350,42250,159
20230605,122600,2718381600,42250,42300,42300,42250,139
20230605,122500,2712507950,42300,42350,42350,42300,184
20230605,122400,2704724650,42250,42250,42350,42250,422
20230605,122300,2686891800,42250,42350,42400,42250,135
20230605,122200,2681181300,42300,42350,42400,42300,193
20230605,122100,2673016100,42300,42350,42350,42300,138
20230605,122000,2667175000,42400,42300,42400,42300,221
20230605,121900,2657817900,42400,42350,42400,42300,135
20230605,121800,2652106350,42400,42300,42400,42300,17
20230605,121700,2651386550,42300,42400,42400,42300,143
20230605,121600,2645334350,42300,42350,42400,42300,164
20230605,121500,2638393950,42300,42350,42350,42300,132
20230605,121400,2632809350,42300,42350,42350,42300,139
20230605,121300,2626929000,42300,42350,42350,42300,158
20230605,121200,2620244350,42300,42350,42350,42250,136
20230605,121100,2614497500,42300,42350,42350,42300,136
20230605,121000,2608744550,42300,42350,42400,42300,247
20230605,120900,2598284150,42350,42300,42350,42250,139
20230605,120800,2592405600,42300,42250,42300,42250,37
20230605,120700,2590842050,42250,42350,42350,42250,135
20230605,120600,2585134150,42300,42400,42400,42300,140
20230605,120500,2579208750,42400,42350,42400,42350,315
20230605,120400,2565868450,42300,42300,42300,42300,247
20230605,120300,2555420350,42300,42350,42350,42250,162
20230605,120200,2548570050,42350,42350,42350,42300,133
20230605,120100,2542941400,42400,42300,42400,42300,231
20230605,120000,2533170000,42300,42400,42400,42300,134
20230605,115900,2527501550,42400,42350,42400,42300,137
20230605,115800,2521705400,42400,42350,42400,42300,138
20230605,115700,2515866200,42400,42400,42400,42400,7
20230605,115600,2515569400,42400,42350,42400,42300,165
20230605,115500,2508587550,42350,42300,42350,42300,136
20230605,115400,2502834400,42450,42450,42450,42300,135
20230605,115300,2497123200,42450,42400,42450,42300,136
20230605,115200,2491365750,42400,42300,42400,42250,1164
20230605,115100,2442084700,42350,42300,42350,42250,140
20230605,115000,2436164100,42300,42350,42350,42300,350
20230605,114900,2421358700,42350,42300,42350,42300,238
20230605,114800,2411291000,42350,42300,42350,42300,348
20230605,114700,2396569850,42350,42400,42400,42350,43
20230605,114600,2394748700,42300,42400,42400,42300,136
20230605,114500,2388993500,42350,42350,42400,42350,162
20230605,114400,2382132700,42350,42400,42400,42300,145
20230605,114300,2375997250,42400,42400,42400,42300,146
20230605,114200,2369819100,42400,42400,42400,42300,136
20230605,114100,2364063750,42400,42400,42400,42300,222
20230605,114000,2354658900,42400,42350,42400,42350,136
20230605,113900,2348899150,42400,42350,42400,42300,179
20230605,113800,2341321700,42400,42350,42400,42350,246
20230605,113700,2330902850,42400,42300,42400,42300,150
20230605,113600,2324556900,42400,42400,42400,42400,2
20230605,113500,2324472100,42250,42300,42400,42250,375
20230605,113400,2308605300,42250,42400,42400,42250,145
20230605,113300,2302476550,42400,42400,42400,42250,142
20230605,113200,2296475400,42400,42400,42400,42250,134
20230605,113100,2290807350,42400,42450,42450,42300,142
20230605,113000,2284799900,42450,42400,42450,42300,161
20230605,112900,2277979300,42450,42400,42450,42300,226
20230605,112800,2268400300,42400,42350,42400,42300,210
20230605,112700,2259504300,42400,42350,42400,42250,175
20230605,112600,2252101750,42350,42300,42350,42300,253
20230605,112500,2241399800,42200,42300,42300,42200,354
20230605,112400,2226446750,42300,42300,42300,42250,194
20230605,112300,2218247200,42250,42300,42350,42250,169
20230605,112200,2211105100,42300,42300,42300,42250,168
20230605,112100,2204005300,42250,42300,42300,42250,349
20230605,112000,2189254250,42300,42300,42350,42250,161
20230605,111900,2182447500,42350,42250,42350,42250,134
20230605,111800,2176785800,42250,42350,42400,42250,2118
20230605,111700,2087184000,42350,42300,42350,42300,221
20230605,111600,2077833400,42350,42350,42350,42350,265
20230605,111500,2066610650,42350,42350,42400,42350,587
20230605,111400,2041750100,42350,42400,42400,42350,150
20230605,111300,2035396750,42450,42400,42450,42350,535
20230605,111200,2012724750,42400,42500,42500,42400,158
20230605,111100,2006020250,42450,42500,42500,42400,151
20230605,111000,1999614300,42500,42500,42500,42450,151
20230605,110900,1993203600,42500,42500,42500,42450,154
20230605,110800,1986665450,42500,42450,42500,42450,252
20230605,110700,1975967500,42450,42400,42450,42400,237
20230605,110600,1965918500,42400,42450,42500,42400,735
20230605,110500,1934749900,42500,42500,42500,42500,13
20230605,110400,1934197400,42450,42450,42500,42450,139
20230605,110300,1928296700,42450,42500,42500,42450,177
20230605,110200,1920781850,42500,42550,42550,42400,143
20230605,110100,1914710700,42450,42550,42550,42450,161
20230605,110000,1907876050,42450,42550,42550,42450,177
20230605,105900,1900361100,42550,42500,42550,42450,165
20230605,105800,1893351300,42550,42450,42550,42400,375
20230605,105700,1877438400,42450,42550,42550,42450,375
20230605,105600,1861514950,42550,42550,42550,42500,648
20230605,105500,1833968150,42650,42550,42650,42550,144
20230605,105400,1827840400,42600,42600,42600,42600,13
20230605,105300,1827286600,42550,42550,42650,42550,146
20230605,105200,1821074100,42550,42600,42650,42550,368
20230605,105100,1805415200,42650,42700,42700,42600,403
20230605,105000,1788239950,42650,42700,42700,42650,152
20230605,104900,1781756250,42700,42650,42700,42600,157
20230605,104800,1775066250,42600,42600,42700,42600,194
20230605,104700,1766800800,42550,42550,42600,42500,407
20230605,104600,1749488000,42550,42550,42550,42500,175
20230605,104500,1742049350,42500,42550,42550,42500,155
20230605,104400,1735460550,42550,42550,42600,42550,257
20230605,104300,1724525100,42550,42650,42650,42550,137
20230605,104200,1718695350,42550,42650,42650,42550,148
20230605,104100,1712397050,42650,42700,42700,42550,159
20230605,104000,1705622950,42700,42600,42700,42600,180
20230605,103900,1697948450,42650,42650,42650,42600,142
20230605,103800,1691898750,42650,42650,42650,42600,210
20230605,103700,1682952400,42700,42700,42700,42550,203
20230605,103600,1674303150,42600,42700,42750,42550,239
20230605,103500,1664115800,42700,42650,42750,42650,227
20230605,103400,1654429050,42650,42600,42650,42500,217
20230605,103300,1645189800,42600,42550,42600,42550,196
20230605,103200,1636840250,42500,42600,42600,42500,134
20230605,103100,1631144800,42600,42550,42600,42450,154
20230605,103000,1624601300,42550,42500,42600,42450,185
20230605,102900,1616740000,42550,42500,42550,42450,146
20230605,102800,1610540950,42450,42550,42550,42450,134
20230605,102700,1604849000,42550,42450,42550,42450,470
20230605,102600,1584896400,42450,42600,42600,42450,135
20230605,102500,1579163150,42600,42550,42600,42400,399
20230605,102400,1562193900,42550,42400,42550,42350,207
20230605,102300,1553411300,42450,42550,42550,42400,2428
20230605,102200,1450343700,42500,42600,42600,42500,544
20230605,102100,1427223450,42550,42550,42650,42500,731
20230605,102000,1396124200,42550,42650,42700,42550,136
20230605,101900,1390331650,42600,42700,42700,42600,478
20230605,101800,1369957400,42550,42700,42700,42550,156
20230605,101700,1363319150,42550,42700,42700,42550,143
20230605,101600,1357228400,42650,42700,42700,42600,136
20230605,101500,1351433100,42600,42700,42750,42600,574
20230605,101400,1326950700,42750,42750,42750,42700,260
20230605,101300,1315848400,42700,42700,42750,42700,539
20230605,101200,1292832950,42750,42700,42750,42700,112
20230605,101100,1288045000,42700,42750,42750,42700,179
20230605,101000,1280401400,42750,42750,42750,42700,264
20230605,100900,1269122050,42750,42750,42750,42700,243
20230605,100800,1258740400,42700,42750,42750,42700,299
20230605,100700,1245968450,42750,42750,42750,42700,295
20230605,100600,1233371500,42750,42750,42750,42700,148
20230605,100500,1227051250,42750,42750,42750,42700,167
20230605,100400,1219918650,42750,42800,42800,42700,138
20230605,100300,1214024150,42800,42800,42800,42700,152
20230605,100200,1207529250,42800,42750,42800,42750,117
20230605,100100,1202521700,42700,42750,42800,42700,285
20230605,100000,1190336950,42750,42750,42750,42700,194
20230605,095900,1182051250,42700,42800,42800,42700,197
20230605,095800,1173635050,42800,42850,42850,42750,172
20230605,095700,1166281300,42850,42850,42850,42800,189
20230605,095600,1158183950,42850,42800,42850,42700,153
20230605,095500,1151644300,42850,42900,42900,42700,146
20230605,095400,1145399650,42900,42850,42900,42750,213
20230605,095300,1136288400,42900,42850,42900,42750,271
20230605,095200,1124677750,42900,42800,42900,42750,340
20230605,095100,1110128250,42850,42850,42850,42800,137
20230605,095000,1104258050,42850,42800,42850,42750,213
20230605,094900,1095139950,42850,42850,42850,42800,161
20230605,094800,1088247700,42850,42850,42900,42800,225
20230605,094700,1078608750,42900,42950,42950,42850,142
20230605,094600,1072516850,42950,43000,43000,42900,491
20230605,094500,1051442150,43000,43000,43000,42950,253
20230605,094400,1040575700,43000,43000,43000,43000,164
20230605,094300,1033523700,43000,43000,43000,42950,34
20230605,094200,1032061750,43000,43000,43000,42950,18
20230605,094100,1031288000,43000,43000,43000,42950,56
20230605,094000,1028881050,43000,42950,43000,42900,802
20230605,093900,994422450,42950,42900,42950,42900,25
20230605,093800,993349800,42950,42950,42950,42900,85
20230605,093700,989701400,42950,42950,42950,42900,759
20230605,093600,957139100,43000,43000,43000,42950,57
20230605,093500,954690150,42950,42950,43000,42950,165
20230605,093400,947599200,42950,43000,43000,42950,24
20230605,093300,946568300,43000,42950,43000,42900,161
20230605,093200,939653350,43000,43050,43050,42950,275
20230605,093100,927833100,43050,43000,43050,43000,290
20230605,093000,915355350,43000,43000,43000,43000,40
20230605,092900,913635350,43000,42950,43050,42900,543
20230605,092800,890335250,42950,42900,43000,42900,159
20230605,092700,883501550,42950,42900,42950,42900,149
20230605,092600,877103300,42900,42700,42950,42650,1311
20230605,092500,821052200,42700,42700,42700,42700,18
20230605,092400,820283600,42700,42800,42800,42650,539
20230605,092300,797262950,42850,42850,42900,42750,84
20230605,092200,793670450,42900,42900,42900,42800,258
20230605,092100,782622400,42800,42700,42800,42700,76
20230605,092000,779371150,42650,42550,42700,42450,2710
20230605,091900,664038500,42550,42600,42650,42550,1061
20230605,091800,618860850,42650,42650,42650,42600,674
20230605,091700,590130950,42650,42700,42700,42600,530
20230605,091600,567526250,42750,42850,42850,42700,1205
20230605,091500,515991300,42850,42850,42850,42850,257
20230605,091400,504978850,42850,42900,42900,42850,1019
20230605,091300,461313700,42900,43000,43050,42900,960
20230605,091200,420087950,43000,42950,43000,42950,326
20230605,091100,406071050,42950,42950,43000,42950,222
20230605,091000,396533950,43000,42900,43000,42900,392
20230605,090900,379703600,42900,43000,43000,42900,542
20230605,090800,356443850,43000,43000,43000,42950,125
20230605,090700,351068900,43000,43050,43050,42950,342
20230605,090600,336363500,43000,43250,43250,43000,909
20230605,090500,297217050,43250,43200,43250,43150,242
20230605,090400,286766300,43200,43050,43250,43050,205
20230605,090300,277911000,43050,42900,43050,42850,471
20230605,090200,257705700,42900,43300,43300,42900,1221
20230605,090100,205126100,43300,43700,43700,43300,3406
20230605,090000,57125950,43700,43700,43750,43600,1068