KissMeData/131400/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191600,59458870280,7810,7810,7810,7810,64139
20230605,191500,59458870280,7810,7810,7810,7810,0
20230605,191400,59458870280,7810,7810,7810,7810,0
20230605,191300,59458870280,7810,7810,7810,7810,0
20230605,191200,59458870280,7810,7810,7810,7810,0
20230605,191100,59458870280,7810,7810,7810,7810,0
20230605,191000,59458870280,7810,7810,7810,7810,0
20230605,190900,59458870280,7810,7810,7810,7810,0
20230605,190800,59458870280,7810,7810,7810,7810,0
20230605,190700,59458870280,7810,7810,7810,7810,0
20230605,190600,59458870280,7810,7810,7810,7810,0
20230605,190500,59458870280,7810,7810,7810,7810,0
20230605,190400,59458870280,7810,7810,7810,7810,0
20230605,190300,59458870280,7810,7810,7810,7810,0
20230605,190200,59458870280,7810,7810,7810,7810,0
20230605,190100,59458870280,7810,7810,7810,7810,0
20230605,190000,59458870280,7810,7810,7810,7810,0
20230605,185900,59458870280,7810,7810,7810,7810,0
20230605,185800,59458870280,7810,7810,7810,7810,0
20230605,185700,59458870280,7810,7810,7810,7810,0
20230605,185600,59458870280,7810,7810,7810,7810,0
20230605,185500,59458870280,7810,7810,7810,7810,0
20230605,185400,59458870280,7810,7810,7810,7810,0
20230605,185300,59458870280,7810,7810,7810,7810,0
20230605,185200,59458870280,7810,7810,7810,7810,0
20230605,185100,59458870280,7810,7810,7810,7810,0
20230605,185000,59458870280,7810,7810,7810,7810,0
20230605,184900,59458870280,7810,7810,7810,7810,0
20230605,184800,59458870280,7810,7810,7810,7810,0
20230605,184700,59458870280,7810,7810,7810,7810,0
20230605,184600,59458870280,7810,7810,7810,7810,64139
20230605,184500,59458870280,7810,7810,7810,7810,0
20230605,184400,59458870280,7810,7810,7810,7810,0
20230605,184300,59458870280,7810,7810,7810,7810,0
20230605,184200,59458870280,7810,7810,7810,7810,0
20230605,184100,59458870280,7810,7810,7810,7810,0
20230605,184000,59458870280,7810,7810,7810,7810,0
20230605,183900,59458870280,7810,7810,7810,7810,0
20230605,183800,59458870280,7810,7810,7810,7810,0
20230605,183700,59458870280,7810,7810,7810,7810,0
20230605,183600,59458870280,7810,7810,7810,7810,0
20230605,183500,59458870280,7810,7810,7810,7810,0
20230605,183400,59458870280,7810,7810,7810,7810,0
20230605,183300,59458870280,7810,7810,7810,7810,0
20230605,183200,59458870280,7810,7810,7810,7810,0
20230605,183100,59458870280,7810,7810,7810,7810,0
20230605,183000,59458870280,7810,7810,7810,7810,0
20230605,182900,59458870280,7810,7810,7810,7810,0
20230605,182800,59458870280,7810,7810,7810,7810,0
20230605,182700,59458870280,7810,7810,7810,7810,0
20230605,182600,59458870280,7810,7810,7810,7810,0
20230605,182500,59458870280,7810,7810,7810,7810,0
20230605,182400,59458870280,7810,7810,7810,7810,0
20230605,182300,59458870280,7810,7810,7810,7810,0
20230605,182200,59458870280,7810,7810,7810,7810,0
20230605,182100,59458870280,7810,7810,7810,7810,0
20230605,182000,59458870280,7810,7810,7810,7810,0
20230605,181900,59458870280,7810,7810,7810,7810,0
20230605,181800,59458870280,7810,7810,7810,7810,0
20230605,181700,59458870280,7810,7810,7810,7810,0
20230605,181600,59458870280,7810,7810,7810,7810,64139
20230605,181500,59458870280,7810,7810,7810,7810,0
20230605,181400,59458870280,7810,7810,7810,7810,0
20230605,181300,59458870280,7810,7810,7810,7810,0
20230605,181200,59458870280,7810,7810,7810,7810,0
20230605,181100,59458870280,7810,7810,7810,7810,0
20230605,181000,59458870280,7810,7810,7810,7810,0
20230605,180900,59458870280,7810,7810,7810,7810,0
20230605,180800,59458870280,7810,7810,7810,7810,0
20230605,180700,59458870280,7810,7810,7810,7810,0
20230605,180600,59458870280,7810,7810,7810,7810,0
20230605,180500,59458870280,7810,7810,7810,7810,0
20230605,180400,59458870280,7810,7810,7810,7810,0
20230605,180300,59458870280,7810,7810,7810,7810,0
20230605,180200,59458870280,7810,7810,7810,7810,0
20230605,180100,59458870280,7810,7810,7810,7810,0
20230605,180000,59458870280,7810,7810,7810,7810,0
20230605,175900,59458870280,7810,7810,7810,7810,0
20230605,175800,59458870280,7810,7810,7810,7810,0
20230605,175700,59458870280,7810,7810,7810,7810,0
20230605,175600,59458870280,7810,7810,7810,7810,0
20230605,175500,59458870280,7810,7810,7810,7810,0
20230605,175400,59458870280,7810,7810,7810,7810,0
20230605,175300,59458870280,7810,7810,7810,7810,0
20230605,175200,59458870280,7810,7810,7810,7810,0
20230605,175100,59458870280,7810,7810,7810,7810,0
20230605,175000,59458870280,7810,7810,7810,7810,0
20230605,174900,59458870280,7810,7810,7810,7810,0
20230605,174800,59458870280,7810,7810,7810,7810,0
20230605,174700,59458870280,7810,7810,7810,7810,0
20230605,174600,59458870280,7810,7810,7810,7810,64139
20230605,174500,59458870280,7810,7810,7810,7810,0
20230605,174400,59458870280,7810,7810,7810,7810,0
20230605,174300,59458870280,7810,7810,7810,7810,0
20230605,174200,59458870280,7810,7810,7810,7810,0
20230605,174100,59458870280,7810,7810,7810,7810,0
20230605,174000,59458870280,7810,7810,7810,7810,0
20230605,173900,59458870280,7810,7810,7810,7810,0
20230605,173800,59458870280,7810,7810,7810,7810,0
20230605,173700,59458870280,7810,7810,7810,7810,0
20230605,173600,59458870280,7810,7810,7810,7810,0
20230605,173500,59458870280,7810,7810,7810,7810,0
20230605,173400,59458870280,7810,7810,7810,7810,0
20230605,173300,59458870280,7810,7810,7810,7810,0
20230605,173200,59458870280,7810,7810,7810,7810,0
20230605,173100,59458870280,7810,7810,7810,7810,0
20230605,173000,59458870280,7810,7810,7810,7810,0
20230605,172900,59458870280,7810,7810,7810,7810,0
20230605,172800,59458870280,7810,7810,7810,7810,0
20230605,172700,59458870280,7810,7810,7810,7810,0
20230605,172600,59458870280,7810,7810,7810,7810,0
20230605,172500,59458870280,7810,7810,7810,7810,0
20230605,172400,59458870280,7810,7810,7810,7810,0
20230605,172300,59458870280,7810,7810,7810,7810,0
20230605,172200,59458870280,7810,7810,7810,7810,0
20230605,172100,59458870280,7810,7810,7810,7810,0
20230605,172000,59458870280,7810,7810,7810,7810,0
20230605,171900,59458870280,7810,7810,7810,7810,0
20230605,171800,59458870280,7810,7810,7810,7810,0
20230605,171700,59458870280,7810,7810,7810,7810,0
20230605,171600,59458870280,7810,7810,7810,7810,64139
20230605,171500,59458870280,7810,7810,7810,7810,0
20230605,171400,59458870280,7810,7810,7810,7810,0
20230605,171300,59458870280,7810,7810,7810,7810,0
20230605,171200,59458870280,7810,7810,7810,7810,0
20230605,171100,59458870280,7810,7810,7810,7810,0
20230605,171000,59458870280,7810,7810,7810,7810,0
20230605,170900,59458870280,7810,7810,7810,7810,0
20230605,170800,59458870280,7810,7810,7810,7810,0
20230605,170700,59458870280,7810,7810,7810,7810,0
20230605,170600,59458870280,7810,7810,7810,7810,0
20230605,170500,59458870280,7810,7810,7810,7810,0
20230605,170400,59458870280,7810,7810,7810,7810,0
20230605,170300,59458870280,7810,7810,7810,7810,0
20230605,170200,59458870280,7810,7810,7810,7810,0
20230605,170100,59458870280,7810,7810,7810,7810,0
20230605,170000,59458870280,7810,7810,7810,7810,0
20230605,165900,59458870280,7810,7810,7810,7810,0
20230605,165800,59458870280,7810,7810,7810,7810,0
20230605,165700,59458870280,7810,7810,7810,7810,0
20230605,165600,59458870280,7810,7810,7810,7810,0
20230605,165500,59458870280,7810,7810,7810,7810,0
20230605,165400,59458870280,7810,7810,7810,7810,0
20230605,165300,59458870280,7810,7810,7810,7810,0
20230605,165200,59458870280,7810,7810,7810,7810,0
20230605,165100,59458870280,7810,7810,7810,7810,0
20230605,165000,59458870280,7810,7810,7810,7810,0
20230605,164900,59458870280,7810,7810,7810,7810,0
20230605,164800,59458870280,7810,7810,7810,7810,0
20230605,164700,59458870280,7810,7810,7810,7810,0
20230605,164600,59458870280,7810,7810,7810,7810,64139
20230605,164500,59458870280,7810,7810,7810,7810,0
20230605,164400,59458870280,7810,7810,7810,7810,0
20230605,164300,59458870280,7810,7810,7810,7810,0
20230605,164200,59458870280,7810,7810,7810,7810,0
20230605,164100,59458870280,7810,7810,7810,7810,0
20230605,164000,59458870280,7810,7810,7810,7810,0
20230605,163900,59458870280,7810,7810,7810,7810,0
20230605,163800,59458870280,7810,7810,7810,7810,0
20230605,163700,59458870280,7810,7810,7810,7810,0
20230605,163600,59458870280,7810,7810,7810,7810,0
20230605,163500,59458870280,7810,7810,7810,7810,0
20230605,163400,59458870280,7810,7810,7810,7810,0
20230605,163300,59458870280,7810,7810,7810,7810,0
20230605,163200,59458870280,7810,7810,7810,7810,0
20230605,163100,59458870280,7810,7810,7810,7810,0
20230605,163000,59458870280,7810,7810,7810,7810,0
20230605,162900,59458870280,7810,7810,7810,7810,0
20230605,162800,59458870280,7810,7810,7810,7810,0
20230605,162700,59458870280,7810,7810,7810,7810,0
20230605,162600,59458870280,7810,7810,7810,7810,0
20230605,162500,59458870280,7810,7810,7810,7810,0
20230605,162400,59458870280,7810,7810,7810,7810,0
20230605,162300,59458870280,7810,7810,7810,7810,0
20230605,162200,59458870280,7810,7810,7810,7810,0
20230605,162100,59458870280,7810,7810,7810,7810,0
20230605,162000,59458870280,7810,7810,7810,7810,0
20230605,161900,59458870280,7810,7810,7810,7810,0
20230605,161800,59458870280,7810,7810,7810,7810,0
20230605,161700,59458870280,7810,7810,7810,7810,0
20230605,161600,59458870280,7810,7810,7810,7810,64139
20230605,161500,59458870280,7810,7810,7810,7810,0
20230605,161400,59458870280,7810,7810,7810,7810,0
20230605,161300,59458870280,7810,7810,7810,7810,0
20230605,161200,59458870280,7810,7810,7810,7810,0
20230605,161100,59458870280,7810,7810,7810,7810,0
20230605,161000,59458870280,7810,7810,7810,7810,0
20230605,160900,59458870280,7810,7810,7810,7810,0
20230605,160800,59458870280,7810,7810,7810,7810,0
20230605,160700,59458870280,7810,7810,7810,7810,0
20230605,160600,59458870280,7810,7810,7810,7810,0
20230605,160500,59458870280,7810,7810,7810,7810,0
20230605,160400,59458870280,7810,7810,7810,7810,0
20230605,160300,59458870280,7810,7810,7810,7810,0
20230605,160200,59458870280,7810,7810,7810,7810,0
20230605,160100,59458870280,7810,7810,7810,7810,0
20230605,160000,59458870280,7810,7810,7810,7810,0
20230605,155900,59458870280,7810,7810,7810,7810,0
20230605,155800,59458870280,7810,7810,7810,7810,0
20230605,155700,59458870280,7810,7810,7810,7810,0
20230605,155600,59458870280,7810,7810,7810,7810,0
20230605,155500,59458870280,7810,7810,7810,7810,0
20230605,155400,59458870280,7810,7810,7810,7810,0
20230605,155300,59458870280,7810,7810,7810,7810,0
20230605,155200,59458870280,7810,7810,7810,7810,0
20230605,155100,59458870280,7810,7810,7810,7810,0
20230605,155000,59458870280,7810,7810,7810,7810,0
20230605,154900,59458870280,7810,7810,7810,7810,0
20230605,154800,59458870280,7810,7810,7810,7810,0
20230605,154700,59458870280,7810,7810,7810,7810,0
20230605,154600,59458870280,7810,7810,7810,7810,64139
20230605,154500,59458870280,7810,7810,7810,7810,0
20230605,154400,59458870280,7810,7810,7810,7810,0
20230605,154300,59458870280,7810,7810,7810,7810,0
20230605,154200,59458870280,7810,7810,7810,7810,0
20230605,154100,59458870280,7810,7810,7810,7810,0
20230605,154000,59458870280,7810,7810,7810,7810,0
20230605,153900,59458870280,7810,7810,7810,7810,0
20230605,153800,59458870280,7810,7810,7810,7810,0
20230605,153700,59458870280,7810,7810,7810,7810,0
20230605,153600,59458870280,7810,7810,7810,7810,0
20230605,153500,59458870280,7810,7810,7810,7810,0
20230605,153400,59458870280,7810,7810,7810,7810,0
20230605,153300,59458870280,7810,7810,7810,7810,0
20230605,153200,59458870280,7810,7810,7810,7810,0
20230605,153100,59458870280,7810,7810,7810,7810,0
20230605,153000,59458870280,7810,7810,7810,7810,64139
20230605,152900,58957944690,7810,7810,7810,7810,0
20230605,152800,58957944690,7810,7810,7810,7810,0
20230605,152700,58957944690,7810,7810,7810,7810,0
20230605,152600,58957944690,7810,7810,7810,7810,0
20230605,152500,58957944690,7810,7810,7810,7810,0
20230605,152400,58957944690,7810,7810,7810,7810,0
20230605,152300,58957944690,7810,7810,7810,7810,0
20230605,152200,58957944690,7810,7810,7810,7810,0
20230605,152100,58957944690,7810,7810,7810,7810,0
20230605,152000,58957944690,7810,7810,7810,7810,0
20230605,151900,58957944690,7810,7780,7810,7770,73100
20230605,151800,58387891100,7780,7760,7780,7760,23226
20230605,151700,58207425890,7770,7770,7770,7750,21800
20230605,151600,58038202060,7770,7770,7780,7760,10940
20230605,151500,57953221640,7770,7790,7800,7760,47532
20230605,151400,57583370730,7800,7760,7800,7760,47999
20230605,151300,57209754020,7760,7740,7770,7730,31358
20230605,151200,56966824270,7730,7740,7740,7720,11241
20230605,151100,56879928330,7740,7730,7740,7730,3465
20230605,151000,56853128520,7730,7740,7750,7730,7211
20230605,150900,56797340930,7740,7720,7740,7710,22517
20230605,150800,56623284640,7720,7720,7730,7700,3426
20230605,150700,56596833610,7690,7700,7730,7690,16783
20230605,150600,56467546560,7680,7700,7700,7680,19439
20230605,150500,56318063920,7700,7700,7700,7690,2359
20230605,150400,56299909260,7700,7700,7700,7690,6961
20230605,150300,56246335420,7690,7690,7700,7690,18622
20230605,150200,56103050690,7690,7700,7700,7690,7150
20230605,150100,56048060050,7690,7690,7700,7680,6447
20230605,150000,55998483210,7690,7690,7700,7680,5160
20230605,145900,55958798550,7690,7700,7700,7680,11337
20230605,145800,55871625870,7690,7690,7700,7690,5246
20230605,145700,55831262090,7700,7700,7700,7690,5610
20230605,145600,55788101730,7690,7700,7710,7690,4124
20230605,145500,55756352540,7710,7680,7710,7680,26047
20230605,145400,55556188220,7680,7690,7700,7680,24350
20230605,145300,55369025940,7690,7710,7710,7690,55538
20230605,145200,54941392440,7710,7710,7710,7700,3568
20230605,145100,54913905620,7710,7710,7710,7700,6266
20230605,145000,54865632360,7700,7700,7720,7700,8999
20230605,144900,54796235500,7700,7710,7720,7700,10588
20230605,144800,54714633380,7710,7710,7720,7710,21200
20230605,144700,54551179270,7710,7720,7720,7710,5029
20230605,144600,54512378080,7720,7730,7730,7710,5371
20230605,144500,54470937440,7720,7730,7730,7720,9022
20230605,144400,54401273910,7720,7730,7730,7710,25371
20230605,144300,54205446220,7730,7730,7730,7720,2417
20230605,144200,54186774850,7730,7720,7730,7720,7518
20230605,144100,54128710470,7730,7720,7730,7720,4558
20230605,144000,54093497580,7730,7730,7730,7720,7742
20230605,143900,54033663670,7730,7730,7730,7720,7599
20230605,143800,53974932360,7720,7730,7740,7720,10513
20230605,143700,53893745340,7730,7730,7740,7730,4359
20230605,143600,53860049160,7730,7730,7730,7730,6615
20230605,143500,53808915210,7730,7740,7740,7730,12185
20230605,143400,53714713630,7740,7740,7750,7740,1838
20230605,143300,53700484770,7740,7740,7740,7740,4065
20230605,143200,53669021670,7750,7740,7750,7730,2259
20230605,143100,53651539610,7740,7740,7740,7740,6237
20230605,143000,53603265230,7740,7740,7740,7740,2866
20230605,142900,53581082390,7740,7740,7750,7730,1416
20230605,142800,53570122670,7740,7740,7750,7730,14262
20230605,142700,53459792280,7740,7750,7750,7740,1593
20230605,142600,53447461740,7750,7750,7750,7740,2145
20230605,142500,53430854200,7750,7750,7760,7740,3124
20230605,142400,53406660330,7750,7740,7750,7740,3896
20230605,142300,53376488220,7740,7740,7750,7730,6118
20230605,142200,53329136400,7740,7750,7750,7740,2648
20230605,142100,53308620720,7750,7750,7750,7740,2321
20230605,142000,53290634430,7760,7760,7760,7730,24729
20230605,141900,53099346300,7740,7750,7760,7740,5161
20230605,141800,53059351920,7750,7750,7760,7750,7682
20230605,141700,52999805220,7750,7760,7760,7750,5974
20230605,141600,52953487180,7760,7760,7770,7740,20952
20230605,141500,52791091970,7770,7760,7770,7760,3552
20230605,141400,52763528440,7760,7760,7770,7750,4009
20230605,141300,52732417540,7760,7750,7770,7750,10715
20230605,141200,52649335280,7760,7750,7760,7740,5913
20230605,141100,52603529800,7750,7750,7750,7740,4224
20230605,141000,52570817560,7750,7740,7750,7740,9165
20230605,140900,52499877450,7740,7740,7750,7740,5354
20230605,140800,52458419270,7740,7750,7760,7740,7621
20230605,140700,52399382720,7750,7760,7760,7750,8621
20230605,140600,52332567580,7760,7760,7760,7750,6468
20230605,140500,52282411230,7760,7750,7770,7750,3547
20230605,140400,52254908570,7750,7760,7770,7750,4546
20230605,140300,52219667280,7760,7750,7760,7750,9815
20230605,140200,52143524110,7760,7760,7760,7750,2885
20230605,140100,52121162780,7760,7750,7760,7750,1672
20230605,140000,52108203660,7760,7770,7770,7750,509
20230605,135900,52104253750,7760,7760,7760,7760,3275
20230605,135800,52078839750,7760,7760,7770,7760,4479
20230605,135700,52044082690,7760,7760,7760,7760,1333
20230605,135600,52033738610,7760,7760,7760,7760,3320
20230605,135500,52007975410,7760,7760,7770,7760,5849
20230605,135400,51962584530,7760,7770,7780,7760,4155
20230605,135300,51930306070,7770,7780,7780,7770,2122
20230605,135200,51913812580,7770,7770,7780,7770,2883
20230605,135100,51891411570,7770,7780,7780,7770,3706
20230605,135000,51862597710,7770,7770,7780,7770,5760
20230605,134900,51817800650,7770,7780,7780,7770,4668
20230605,134800,51781489220,7770,7760,7780,7760,3531
20230605,134700,51754063030,7760,7770,7770,7760,4748
20230605,134600,51717207860,7770,7760,7770,7760,2279
20230605,134500,51699519840,7760,7770,7770,7760,4998
20230605,134400,51660720080,7770,7770,7770,7770,955
20230605,134300,51653299730,7770,7770,7770,7770,2320
20230605,134200,51635273330,7760,7780,7780,7760,2109
20230605,134100,51618894080,7770,7770,7780,7770,3532
20230605,134000,51591450060,7780,7780,7780,7770,1400
20230605,133900,51580558180,7780,7780,7780,7770,4089
20230605,133800,51548753020,7780,7780,7780,7770,3649
20230605,133700,51520384250,7770,7760,7770,7760,1661
20230605,133600,51507482280,7770,7770,7780,7760,4450
20230605,133500,51472937000,7770,7760,7780,7760,4953
20230605,133400,51434462210,7760,7780,7780,7760,3272
20230605,133300,51409061950,7780,7770,7780,7760,3225
20230605,133200,51384016190,7770,7760,7780,7760,2213
20230605,133100,51366828120,7760,7760,7770,7760,5398
20230605,133000,51324928620,7760,7760,7770,7750,4676
20230605,132900,51288666300,7760,7770,7770,7760,2594
20230605,132800,51268535440,7770,7770,7780,7760,2368
20230605,132700,51250135180,7760,7780,7790,7760,11265
20230605,132600,51162573540,7780,7790,7790,7780,2750
20230605,132500,51141171840,7790,7780,7810,7770,13970
20230605,132400,51032299860,7780,7800,7810,7780,17740
20230605,132300,50894034000,7800,7810,7820,7800,29404
20230605,132200,50664490480,7800,7780,7810,7770,18644
20230605,132100,50519181420,7770,7760,7780,7760,5719
20230605,132000,50474743990,7770,7750,7770,7740,5843
20230605,131900,50429414040,7740,7740,7750,7740,4003
20230605,131800,50398429790,7740,7740,7750,7740,4355
20230605,131700,50364719750,7750,7740,7750,7740,2101
20230605,131600,50348455960,7740,7750,7750,7740,5782
20230605,131500,50303674030,7750,7750,7760,7750,1388
20230605,131400,50292916910,7750,7750,7750,7740,5900
20230605,131300,50247194470,7750,7740,7760,7740,4463
20230605,131200,50212643560,7740,7740,7750,7740,6124
20230605,131100,50165232700,7740,7750,7750,7740,955
20230605,131000,50157838130,7740,7750,7750,7740,4374
20230605,130900,50123973610,7750,7740,7750,7740,4418
20230605,130800,50089741330,7750,7750,7750,7740,3778
20230605,130700,50060468390,7750,7750,7770,7750,5316
20230605,130600,50019253990,7760,7750,7760,7740,4062
20230605,130500,49987787600,7740,7750,7760,7740,3074
20230605,130400,49963960380,7750,7750,7750,7740,1200
20230605,130300,49954661590,7740,7760,7760,7740,7416
20230605,130200,49897191700,7760,7750,7770,7750,2837
20230605,130100,49875193060,7750,7770,7770,7750,7052
20230605,130000,49820489870,7770,7770,7780,7760,4783
20230605,125900,49783327320,7780,7780,7790,7770,3487
20230605,125800,49756204760,7790,7790,7800,7780,6850
20230605,125700,49702847970,7800,7810,7810,7790,44335
20230605,125600,49356960030,7800,7800,7810,7790,25619
20230605,125500,49157136980,7800,7780,7800,7770,19175
20230605,125400,49007725190,7770,7740,7780,7730,12272
20230605,125300,48912681240,7730,7740,7740,7730,2992
20230605,125200,48889536090,7730,7730,7740,7730,2675
20230605,125100,48868855900,7740,7730,7740,7720,14997
20230605,125000,48752877070,7730,7730,7740,7730,12866
20230605,124900,48653422770,7740,7730,7740,7730,3059
20230605,124800,48629761810,7730,7740,7740,7730,7173
20230605,124700,48574301800,7740,7740,7750,7730,12386
20230605,124600,48478468370,7740,7740,7750,7740,8975
20230605,124500,48408998550,7740,7740,7750,7740,2230
20230605,124400,48391737500,7740,7750,7750,7740,4153
20230605,124300,48359577430,7750,7750,7750,7740,1360
20230605,124200,48349039660,7750,7740,7750,7740,1528
20230605,124100,48337199030,7750,7740,7750,7740,3119
20230605,124000,48313048650,7750,7760,7760,7740,3280
20230605,123900,48287631680,7760,7760,7760,7750,5340
20230605,123800,48246245870,7760,7760,7770,7760,2052
20230605,123700,48230322330,7750,7760,7760,7750,2557
20230605,123600,48210483000,7750,7770,7770,7750,3955
20230605,123500,48179790300,7770,7760,7770,7750,1661
20230605,123400,48166904990,7760,7750,7760,7750,4523
20230605,123300,48131842380,7750,7750,7750,7740,2849
20230605,123200,48109782920,7750,7750,7760,7740,9957
20230605,123100,48032634720,7750,7770,7770,7750,8066
20230605,123000,47970083820,7770,7770,7780,7760,2397
20230605,122900,47951478710,7770,7780,7780,7760,5246
20230605,122800,47910709120,7770,7780,7780,7770,1572
20230605,122700,47898485020,7780,7780,7790,7780,387
20230605,122600,47895471170,7790,7780,7790,7780,2726
20230605,122500,47874249870,7790,7770,7790,7770,3167
20230605,122400,47849622600,7760,7760,7770,7760,1033
20230605,122300,47841602690,7770,7760,7770,7760,2450
20230605,122200,47822571080,7770,7760,7770,7760,952
20230605,122100,47815174860,7760,7770,7770,7760,2856
20230605,122000,47792994420,7770,7780,7780,7770,1801
20230605,121900,47778998880,7780,7760,7780,7760,1208
20230605,121800,47769619840,7770,7770,7770,7760,8797
20230605,121700,47701338390,7760,7770,7770,7760,1970
20230605,121600,47686040170,7760,7770,7770,7760,4724
20230605,121500,47649342050,7770,7760,7770,7760,3821
20230605,121400,47619680850,7770,7770,7770,7760,2917
20230605,121300,47597015790,7770,7780,7780,7770,3400
20230605,121200,47570594210,7770,7770,7780,7770,2023
20230605,121100,47554864150,7770,7760,7770,7760,5597
20230605,121000,47511401740,7770,7760,7770,7760,2225
20230605,120900,47494130300,7760,7770,7770,7760,1826
20230605,120800,47479954240,7760,7760,7770,7760,4381
20230605,120700,47445952500,7760,7770,7770,7760,2094
20230605,120600,47429691470,7770,7770,7770,7760,2278
20230605,120500,47411992450,7770,7770,7770,7760,4218
20230605,120400,47379236420,7760,7760,7770,7750,3096
20230605,120300,47355218020,7750,7770,7770,7750,6252
20230605,120200,47306731930,7760,7750,7760,7750,3642
20230605,120100,47278493650,7750,7760,7760,7750,1037
20230605,120000,47270452980,7760,7750,7760,7740,9907
20230605,115900,47193697210,7750,7750,7750,7740,4355
20230605,115800,47159975030,7740,7750,7760,7740,17926
20230605,115700,47021065550,7750,7760,7760,7750,8944
20230605,115600,46951713020,7760,7770,7770,7760,12393
20230605,115500,46855541560,7770,7770,7770,7760,7171
20230605,115400,46799866180,7760,7770,7780,7760,14199
20230605,115300,46689569020,7780,7780,7780,7770,4298
20230605,115200,46656152400,7780,7780,7780,7780,8323
20230605,115100,46591399460,7780,7780,7790,7780,1996
20230605,115000,46575869880,7790,7780,7800,7780,3579
20230605,114900,46547989350,7790,7790,7790,7780,1624
20230605,114800,46535342810,7790,7790,7790,7780,9592
20230605,114700,46460690390,7790,7800,7800,7790,17708
20230605,114600,46322608430,7800,7810,7830,7800,9848
20230605,114500,46245693910,7820,7810,7820,7800,16517
20230605,114400,46116581110,7800,7800,7810,7800,6947
20230605,114300,46062350460,7810,7800,7810,7790,6959
20230605,114200,46008010540,7790,7780,7800,7780,11143
20230605,114100,45921120050,7790,7780,7790,7770,3813
20230605,114000,45891441360,7780,7790,7790,7780,3090
20230605,113900,45867400410,7790,7780,7790,7780,2478
20230605,113800,45848120920,7770,7790,7790,7770,1154
20230605,113700,45839146380,7790,7790,7790,7770,7379
20230605,113600,45781745920,7790,7790,7790,7780,7006
20230605,113500,45727176100,7770,7790,7790,7770,3895
20230605,113400,45696902530,7790,7780,7790,7770,9809
20230605,113300,45620630610,7780,7790,7790,7770,9163
20230605,113200,45549348710,7780,7790,7790,7780,1526
20230605,113100,45537472090,7790,7790,7790,7780,2691
20230605,113000,45516534570,7800,7800,7800,7780,9937
20230605,112900,45439108890,7800,7800,7810,7800,1569
20230605,112800,45426870340,7800,7820,7820,7800,5199
20230605,112700,45386290810,7820,7820,7820,7810,5328
20230605,112600,45344655070,7820,7810,7820,7800,9339
20230605,112500,45271661630,7810,7810,7820,7800,8916
20230605,112400,45201946070,7810,7790,7810,7790,9172
20230605,112300,45130407390,7790,7810,7810,7790,5864
20230605,112200,45084683690,7810,7800,7810,7800,6492
20230605,112100,45034010230,7800,7810,7810,7800,3744
20230605,112000,45004799430,7810,7830,7830,7810,10972
20230605,111900,44919008230,7830,7830,7840,7820,23614
20230605,111800,44734166980,7820,7810,7840,7810,17199
20230605,111700,44599574610,7820,7790,7820,7780,12489
20230605,111600,44502167940,7780,7770,7790,7770,17624
20230605,111500,44365144550,7770,7770,7780,7770,3709
20230605,111400,44336316950,7780,7770,7790,7770,6550
20230605,111300,44285378640,7770,7780,7790,7770,6888
20230605,111200,44231843540,7780,7780,7790,7780,2167
20230605,111100,44214984180,7780,7780,7790,7770,4334
20230605,111000,44181249370,7780,7780,7780,7770,4916
20230605,110900,44143018240,7780,7800,7800,7770,3945
20230605,110800,44112303630,7800,7780,7800,7780,1265
20230605,110700,44102442010,7800,7780,7810,7770,8830
20230605,110600,44033693930,7780,7790,7790,7770,22173
20230605,110500,43861221500,7790,7790,7800,7780,12070
20230605,110400,43767208460,7800,7800,7800,7790,10372
20230605,110300,43686403210,7790,7800,7810,7790,4852
20230605,110200,43648567080,7800,7790,7810,7790,6245
20230605,110100,43599852070,7790,7780,7800,7780,6969
20230605,110000,43545581100,7780,7820,7820,7780,27321
20230605,105900,43332585600,7820,7790,7820,7780,16785
20230605,105800,43201736410,7780,7810,7810,7770,17543
20230605,105700,43065054340,7810,7820,7830,7800,30404
20230605,105600,42827449870,7820,7870,7870,7820,51111
20230605,105500,42426568180,7860,7860,7880,7840,97812
20230605,105400,41657209470,7850,7820,7860,7810,56540
20230605,105300,41213903060,7820,7810,7820,7800,30115
20230605,105200,40978642590,7800,7790,7810,7780,33782
20230605,105100,40715285110,7780,7760,7790,7760,23158
20230605,105000,40535157950,7770,7770,7770,7760,15127
20230605,104900,40417668580,7760,7750,7770,7750,17224
20230605,104800,40284131210,7750,7750,7750,7740,5847
20230605,104700,40238853620,7750,7750,7750,7750,6522
20230605,104600,40188308120,7750,7740,7750,7740,8850
20230605,104500,40119803420,7740,7750,7760,7740,8469
20230605,104400,40054209950,7760,7750,7760,7750,6830
20230605,104300,40001265610,7760,7760,7770,7750,6038
20230605,104200,39954419420,7770,7770,7780,7760,15915
20230605,104100,39830735720,7780,7760,7780,7750,19389
20230605,104000,39680043670,7760,7750,7760,7740,8325
20230605,103900,39615504960,7740,7730,7750,7720,14011
20230605,103800,39507147260,7730,7720,7730,7720,10947
20230605,103700,39422540340,7720,7730,7730,7720,4428
20230605,103600,39388329080,7720,7730,7730,7720,6285
20230605,103500,39339773430,7730,7720,7730,7710,3633
20230605,103400,39311721700,7720,7720,7730,7710,5466
20230605,103300,39269551330,7720,7720,7730,7710,12852
20230605,103200,39170362290,7730,7720,7730,7710,9358
20230605,103100,39098119070,7720,7720,7730,7720,11256
20230605,103000,39011187260,7730,7740,7740,7720,11349
20230605,102900,38923466380,7730,7750,7750,7730,8345
20230605,102800,38858879450,7740,7770,7770,7740,20321
20230605,102700,38701355990,7770,7770,7780,7760,16161
20230605,102600,38575858290,7780,7780,7780,7770,6980
20230605,102500,38521602670,7770,7780,7780,7760,18396
20230605,102400,38378655960,7770,7780,7780,7760,27862
20230605,102300,38162152390,7770,7750,7780,7750,13851
20230605,102200,38054591090,7760,7750,7760,7740,11846
20230605,102100,37962783910,7740,7730,7750,7720,5940
20230605,102000,37916848480,7730,7730,7730,7720,9025
20230605,101900,37847089470,7730,7750,7760,7720,12696
20230605,101800,37748832050,7750,7750,7760,7730,7576
20230605,101700,37690161880,7740,7740,7750,7730,9692
20230605,101600,37615130080,7750,7730,7750,7710,20902
20230605,101500,37453471960,7720,7700,7730,7700,13256
20230605,101400,37351270220,7710,7710,7720,7700,16122
20230605,101300,37227003760,7710,7720,7720,7700,21101
20230605,101200,37064333600,7720,7720,7730,7720,9330
20230605,101100,36992302690,7720,7730,7730,7710,12369
20230605,101000,36896818540,7720,7720,7730,7720,7840
20230605,100900,36836283940,7720,7720,7730,7710,9935
20230605,100800,36759592040,7730,7710,7730,7710,7627
20230605,100700,36700724160,7720,7710,7720,7700,12564
20230605,100600,36603869270,7710,7710,7730,7710,15995
20230605,100500,36480473620,7720,7730,7730,7710,10571
20230605,100400,36398869850,7730,7740,7750,7730,12570
20230605,100300,36301646670,7740,7720,7740,7710,8477
20230605,100200,36236149820,7730,7740,7740,7720,10643
20230605,100100,36153940280,7730,7770,7770,7730,18600
20230605,100000,36009769550,7770,7780,7790,7770,47812
20230605,095900,35638051490,7790,7780,7790,7780,32817
20230605,095800,35382543260,7780,7730,7790,7720,37364
20230605,095700,35092285350,7730,7700,7730,7690,20233
20230605,095600,34936260460,7700,7700,7700,7690,12288
20230605,095500,34841704550,7700,7700,7700,7680,18134
20230605,095400,34702241060,7690,7690,7700,7680,20809
20230605,095300,34542210820,7690,7690,7700,7680,14644
20230605,095200,34429600160,7680,7690,7700,7680,47855
20230605,095100,34061638370,7700,7700,7720,7690,22862
20230605,095000,33885623000,7700,7710,7720,7680,82541
20230605,094900,33250291370,7720,7710,7720,7710,23895
20230605,094800,33065983260,7720,7740,7750,7710,57754
20230605,094700,32619926810,7740,7780,7780,7740,32149
20230605,094600,32370545590,7770,7780,7780,7770,6522
20230605,094500,32319850280,7770,7780,7790,7760,24588
20230605,094400,32128543310,7790,7750,7790,7750,25591
20230605,094300,31929854460,7750,7730,7760,7730,17156
20230605,094200,31796996790,7740,7740,7750,7720,54001
20230605,094100,31379688710,7740,7760,7770,7730,59897
20230605,094000,30915486520,7760,7770,7770,7750,29073
20230605,093900,30689847450,7760,7750,7770,7740,36916
20230605,093800,30403643120,7740,7770,7770,7740,78040
20230605,093700,29798772620,7770,7810,7820,7770,53812
20230605,093600,29379692540,7810,7790,7820,7790,45129
20230605,093500,29027561170,7800,7760,7810,7760,53893
20230605,093400,28608606710,7760,7770,7780,7730,110324
20230605,093300,27753677920,7770,7830,7850,7770,122732
20230605,093200,26795066060,7820,7890,7920,7780,131559
20230605,093100,25763816950,7870,7920,7930,7870,101390
20230605,093000,24962056290,7910,7940,7940,7900,75735
20230605,092900,24362675070,7940,7970,7990,7930,122666
20230605,092800,23385260040,7980,7990,8000,7960,183443
20230605,092700,21920625130,7990,7880,7990,7880,203295
20230605,092600,20303508890,7880,7920,7930,7870,119004
20230605,092500,19363981850,7930,7960,7960,7920,129076
20230605,092400,18338489630,7950,7950,7970,7920,235856
20230605,092300,16461429380,7940,7900,7950,7880,248524
20230605,092200,14493803990,7900,7910,7930,7860,221647
20230605,092100,12742664080,7910,7770,7910,7710,169942
20230605,092000,11410750260,7790,7820,7830,7770,99999
20230605,091900,10630063260,7820,7800,7840,7780,135850
20230605,091800,9567807410,7790,7780,7840,7770,206984
20230605,091700,7952597180,7770,7680,7790,7670,92209
20230605,091600,7239991960,7680,7690,7690,7660,35924
20230605,091500,6964270620,7680,7720,7720,7670,50910
20230605,091400,6572577050,7710,7720,7730,7700,29073
20230605,091300,6348304450,7730,7710,7730,7690,52588
20230605,091200,5942974610,7710,7730,7740,7650,71211
20230605,091100,5395179790,7730,7750,7770,7720,59224
20230605,091000,4936354420,7760,7710,7760,7650,111561
20230605,090900,4077151450,7710,7660,7730,7660,68499
20230605,090800,3550157300,7670,7620,7670,7620,24854
20230605,090700,3360009530,7630,7600,7630,7590,31663
20230605,090600,3119227290,7590,7580,7600,7560,20215
20230605,090500,2965949340,7580,7610,7650,7570,43545
20230605,090400,2634199140,7610,7560,7650,7540,39737
20230605,090300,2333047980,7560,7570,7590,7520,66377
20230605,090200,1831536690,7570,7590,7600,7560,60282
20230605,090100,1374729120,7590,7620,7620,7570,54270
20230605,090000,962526480,7620,7700,7730,7590,124780