KissMeData/147830/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185900,44306707880,4710,4710,4710,4710,46614
20230605,185800,44306707880,4710,4710,4710,4710,0
20230605,185700,44306707880,4710,4710,4710,4710,0
20230605,185600,44306707880,4710,4710,4710,4710,0
20230605,185500,44306707880,4710,4710,4710,4710,0
20230605,185400,44306707880,4710,4710,4710,4710,0
20230605,185300,44306707880,4710,4710,4710,4710,0
20230605,185200,44306707880,4710,4710,4710,4710,0
20230605,185100,44306707880,4710,4710,4710,4710,0
20230605,185000,44306707880,4710,4710,4710,4710,0
20230605,184900,44306707880,4710,4710,4710,4710,0
20230605,184800,44306707880,4710,4710,4710,4710,0
20230605,184700,44306707880,4710,4710,4710,4710,0
20230605,184600,44306707880,4710,4710,4710,4710,0
20230605,184500,44306707880,4710,4710,4710,4710,0
20230605,184400,44306707880,4710,4710,4710,4710,0
20230605,184300,44306707880,4710,4710,4710,4710,0
20230605,184200,44306707880,4710,4710,4710,4710,0
20230605,184100,44306707880,4710,4710,4710,4710,0
20230605,184000,44306707880,4710,4710,4710,4710,0
20230605,183900,44306707880,4710,4710,4710,4710,0
20230605,183800,44306707880,4710,4710,4710,4710,0
20230605,183700,44306707880,4710,4710,4710,4710,0
20230605,183600,44306707880,4710,4710,4710,4710,0
20230605,183500,44306707880,4710,4710,4710,4710,0
20230605,183400,44306707880,4710,4710,4710,4710,0
20230605,183300,44306707880,4710,4710,4710,4710,0
20230605,183200,44306707880,4710,4710,4710,4710,0
20230605,183100,44306707880,4710,4710,4710,4710,0
20230605,183000,44306707880,4710,4710,4710,4710,0
20230605,182900,44306707880,4710,4710,4710,4710,46614
20230605,182800,44306707880,4710,4710,4710,4710,0
20230605,182700,44306707880,4710,4710,4710,4710,0
20230605,182600,44306707880,4710,4710,4710,4710,0
20230605,182500,44306707880,4710,4710,4710,4710,0
20230605,182400,44306707880,4710,4710,4710,4710,0
20230605,182300,44306707880,4710,4710,4710,4710,0
20230605,182200,44306707880,4710,4710,4710,4710,0
20230605,182100,44306707880,4710,4710,4710,4710,0
20230605,182000,44306707880,4710,4710,4710,4710,0
20230605,181900,44306707880,4710,4710,4710,4710,0
20230605,181800,44306707880,4710,4710,4710,4710,0
20230605,181700,44306707880,4710,4710,4710,4710,0
20230605,181600,44306707880,4710,4710,4710,4710,0
20230605,181500,44306707880,4710,4710,4710,4710,0
20230605,181400,44306707880,4710,4710,4710,4710,0
20230605,181300,44306707880,4710,4710,4710,4710,0
20230605,181200,44306707880,4710,4710,4710,4710,0
20230605,181100,44306707880,4710,4710,4710,4710,0
20230605,181000,44306707880,4710,4710,4710,4710,0
20230605,180900,44306707880,4710,4710,4710,4710,0
20230605,180800,44306707880,4710,4710,4710,4710,0
20230605,180700,44306707880,4710,4710,4710,4710,0
20230605,180600,44306707880,4710,4710,4710,4710,0
20230605,180500,44306707880,4710,4710,4710,4710,0
20230605,180400,44306707880,4710,4710,4710,4710,0
20230605,180300,44306707880,4710,4710,4710,4710,0
20230605,180200,44306707880,4710,4710,4710,4710,0
20230605,180100,44306707880,4710,4710,4710,4710,0
20230605,180000,44306707880,4710,4710,4710,4710,0
20230605,175900,44306707880,4710,4710,4710,4710,46614
20230605,175800,44306707880,4710,4710,4710,4710,0
20230605,175700,44306707880,4710,4710,4710,4710,0
20230605,175600,44306707880,4710,4710,4710,4710,0
20230605,175500,44306707880,4710,4710,4710,4710,0
20230605,175400,44306707880,4710,4710,4710,4710,0
20230605,175300,44306707880,4710,4710,4710,4710,0
20230605,175200,44306707880,4710,4710,4710,4710,0
20230605,175100,44306707880,4710,4710,4710,4710,0
20230605,175000,44306707880,4710,4710,4710,4710,0
20230605,174900,44306707880,4710,4710,4710,4710,0
20230605,174800,44306707880,4710,4710,4710,4710,0
20230605,174700,44306707880,4710,4710,4710,4710,0
20230605,174600,44306707880,4710,4710,4710,4710,0
20230605,174500,44306707880,4710,4710,4710,4710,0
20230605,174400,44306707880,4710,4710,4710,4710,0
20230605,174300,44306707880,4710,4710,4710,4710,0
20230605,174200,44306707880,4710,4710,4710,4710,0
20230605,174100,44306707880,4710,4710,4710,4710,0
20230605,174000,44306707880,4710,4710,4710,4710,0
20230605,173900,44306707880,4710,4710,4710,4710,0
20230605,173800,44306707880,4710,4710,4710,4710,0
20230605,173700,44306707880,4710,4710,4710,4710,0
20230605,173600,44306707880,4710,4710,4710,4710,0
20230605,173500,44306707880,4710,4710,4710,4710,0
20230605,173400,44306707880,4710,4710,4710,4710,0
20230605,173300,44306707880,4710,4710,4710,4710,0
20230605,173200,44306707880,4710,4710,4710,4710,0
20230605,173100,44306707880,4710,4710,4710,4710,0
20230605,173000,44306707880,4710,4710,4710,4710,0
20230605,172900,44306707880,4710,4710,4710,4710,46614
20230605,172800,44306707880,4710,4710,4710,4710,0
20230605,172700,44306707880,4710,4710,4710,4710,0
20230605,172600,44306707880,4710,4710,4710,4710,0
20230605,172500,44306707880,4710,4710,4710,4710,0
20230605,172400,44306707880,4710,4710,4710,4710,0
20230605,172300,44306707880,4710,4710,4710,4710,0
20230605,172200,44306707880,4710,4710,4710,4710,0
20230605,172100,44306707880,4710,4710,4710,4710,0
20230605,172000,44306707880,4710,4710,4710,4710,0
20230605,171900,44306707880,4710,4710,4710,4710,0
20230605,171800,44306707880,4710,4710,4710,4710,0
20230605,171700,44306707880,4710,4710,4710,4710,0
20230605,171600,44306707880,4710,4710,4710,4710,0
20230605,171500,44306707880,4710,4710,4710,4710,0
20230605,171400,44306707880,4710,4710,4710,4710,0
20230605,171300,44306707880,4710,4710,4710,4710,0
20230605,171200,44306707880,4710,4710,4710,4710,0
20230605,171100,44306707880,4710,4710,4710,4710,0
20230605,171000,44306707880,4710,4710,4710,4710,0
20230605,170900,44306707880,4710,4710,4710,4710,0
20230605,170800,44306707880,4710,4710,4710,4710,0
20230605,170700,44306707880,4710,4710,4710,4710,0
20230605,170600,44306707880,4710,4710,4710,4710,0
20230605,170500,44306707880,4710,4710,4710,4710,0
20230605,170400,44306707880,4710,4710,4710,4710,0
20230605,170300,44306707880,4710,4710,4710,4710,0
20230605,170200,44306707880,4710,4710,4710,4710,0
20230605,170100,44306707880,4710,4710,4710,4710,0
20230605,170000,44306707880,4710,4710,4710,4710,0
20230605,165900,44306707880,4710,4710,4710,4710,46614
20230605,165800,44306707880,4710,4710,4710,4710,0
20230605,165700,44306707880,4710,4710,4710,4710,0
20230605,165600,44306707880,4710,4710,4710,4710,0
20230605,165500,44306707880,4710,4710,4710,4710,0
20230605,165400,44306707880,4710,4710,4710,4710,0
20230605,165300,44306707880,4710,4710,4710,4710,0
20230605,165200,44306707880,4710,4710,4710,4710,0
20230605,165100,44306707880,4710,4710,4710,4710,0
20230605,165000,44306707880,4710,4710,4710,4710,0
20230605,164900,44306707880,4710,4710,4710,4710,0
20230605,164800,44306707880,4710,4710,4710,4710,0
20230605,164700,44306707880,4710,4710,4710,4710,0
20230605,164600,44306707880,4710,4710,4710,4710,0
20230605,164500,44306707880,4710,4710,4710,4710,0
20230605,164400,44306707880,4710,4710,4710,4710,0
20230605,164300,44306707880,4710,4710,4710,4710,0
20230605,164200,44306707880,4710,4710,4710,4710,0
20230605,164100,44306707880,4710,4710,4710,4710,0
20230605,164000,44306707880,4710,4710,4710,4710,0
20230605,163900,44306707880,4710,4710,4710,4710,0
20230605,163800,44306707880,4710,4710,4710,4710,0
20230605,163700,44306707880,4710,4710,4710,4710,0
20230605,163600,44306707880,4710,4710,4710,4710,0
20230605,163500,44306707880,4710,4710,4710,4710,0
20230605,163400,44306707880,4710,4710,4710,4710,0
20230605,163300,44306707880,4710,4710,4710,4710,0
20230605,163200,44306707880,4710,4710,4710,4710,0
20230605,163100,44306707880,4710,4710,4710,4710,0
20230605,163000,44306707880,4710,4710,4710,4710,0
20230605,162900,44306707880,4710,4710,4710,4710,46614
20230605,162800,44306707880,4710,4710,4710,4710,0
20230605,162700,44306707880,4710,4710,4710,4710,0
20230605,162600,44306707880,4710,4710,4710,4710,0
20230605,162500,44306707880,4710,4710,4710,4710,0
20230605,162400,44306707880,4710,4710,4710,4710,0
20230605,162300,44306707880,4710,4710,4710,4710,0
20230605,162200,44306707880,4710,4710,4710,4710,0
20230605,162100,44306707880,4710,4710,4710,4710,0
20230605,162000,44306707880,4710,4710,4710,4710,0
20230605,161900,44306707880,4710,4710,4710,4710,0
20230605,161800,44306707880,4710,4710,4710,4710,0
20230605,161700,44306707880,4710,4710,4710,4710,0
20230605,161600,44306707880,4710,4710,4710,4710,0
20230605,161500,44306707880,4710,4710,4710,4710,0
20230605,161400,44306707880,4710,4710,4710,4710,0
20230605,161300,44306707880,4710,4710,4710,4710,0
20230605,161200,44306707880,4710,4710,4710,4710,0
20230605,161100,44306707880,4710,4710,4710,4710,0
20230605,161000,44306707880,4710,4710,4710,4710,0
20230605,160900,44306707880,4710,4710,4710,4710,0
20230605,160800,44306707880,4710,4710,4710,4710,0
20230605,160700,44306707880,4710,4710,4710,4710,0
20230605,160600,44306707880,4710,4710,4710,4710,0
20230605,160500,44306707880,4710,4710,4710,4710,0
20230605,160400,44306707880,4710,4710,4710,4710,0
20230605,160300,44306707880,4710,4710,4710,4710,0
20230605,160200,44306707880,4710,4710,4710,4710,0
20230605,160100,44306707880,4710,4710,4710,4710,0
20230605,160000,44306707880,4710,4710,4710,4710,0
20230605,155900,44306707880,4710,4710,4710,4710,46614
20230605,155800,44306707880,4710,4710,4710,4710,0
20230605,155700,44306707880,4710,4710,4710,4710,0
20230605,155600,44306707880,4710,4710,4710,4710,0
20230605,155500,44306707880,4710,4710,4710,4710,0
20230605,155400,44306707880,4710,4710,4710,4710,0
20230605,155300,44306707880,4710,4710,4710,4710,0
20230605,155200,44306707880,4710,4710,4710,4710,0
20230605,155100,44306707880,4710,4710,4710,4710,0
20230605,155000,44306707880,4710,4710,4710,4710,0
20230605,154900,44306707880,4710,4710,4710,4710,0
20230605,154800,44306707880,4710,4710,4710,4710,0
20230605,154700,44306707880,4710,4710,4710,4710,0
20230605,154600,44306707880,4710,4710,4710,4710,0
20230605,154500,44306707880,4710,4710,4710,4710,0
20230605,154400,44306707880,4710,4710,4710,4710,0
20230605,154300,44306707880,4710,4710,4710,4710,0
20230605,154200,44306707880,4710,4710,4710,4710,0
20230605,154100,44306707880,4710,4710,4710,4710,0
20230605,154000,44306707880,4710,4710,4710,4710,0
20230605,153900,44306707880,4710,4710,4710,4710,0
20230605,153800,44306707880,4710,4710,4710,4710,0
20230605,153700,44306707880,4710,4710,4710,4710,0
20230605,153600,44306707880,4710,4710,4710,4710,0
20230605,153500,44306707880,4710,4710,4710,4710,0
20230605,153400,44306707880,4710,4710,4710,4710,0
20230605,153300,44306707880,4710,4710,4710,4710,0
20230605,153200,44306707880,4710,4710,4710,4710,0
20230605,153100,44306707880,4710,4710,4710,4710,0
20230605,153000,44306707880,4710,4710,4710,4710,46614
20230605,152900,44087155940,4690,4690,4690,4690,0
20230605,152800,44087155940,4690,4690,4690,4690,0
20230605,152700,44087155940,4690,4690,4690,4690,0
20230605,152600,44087155940,4690,4690,4690,4690,0
20230605,152500,44087155940,4690,4690,4690,4690,0
20230605,152400,44087155940,4690,4690,4690,4690,0
20230605,152300,44087155940,4690,4690,4690,4690,0
20230605,152200,44087155940,4690,4690,4690,4690,0
20230605,152100,44087155940,4690,4690,4690,4690,0
20230605,152000,44087155940,4690,4690,4690,4690,0
20230605,151900,44087155940,4690,4715,4720,4690,12020
20230605,151800,44030565960,4715,4705,4715,4705,2813
20230605,151700,44017317775,4705,4700,4710,4695,3993
20230605,151600,43998529340,4695,4700,4715,4695,2195
20230605,151500,43988216745,4695,4700,4710,4695,3987
20230605,151400,43969477520,4700,4715,4720,4700,5717
20230605,151300,43942548765,4715,4710,4715,4710,2626
20230605,151200,43930173685,4715,4705,4720,4705,8038
20230605,151100,43892286375,4705,4715,4725,4705,13934
20230605,151000,43826612865,4715,4725,4725,4715,4642
20230605,150900,43804714835,4720,4715,4720,4715,2808
20230605,150800,43791467025,4715,4710,4720,4705,4528
20230605,150700,43770138000,4710,4720,4720,4700,13267
20230605,150600,43707692160,4720,4715,4735,4710,6009
20230605,150500,43679313710,4710,4700,4715,4695,7690
20230605,150400,43643131525,4700,4725,4725,4700,18064
20230605,150300,43558020810,4730,4735,4735,4725,4394
20230605,150200,43537232015,4735,4750,4750,4735,779
20230605,150100,43533532570,4750,4735,4755,4735,6470
20230605,150000,43502818940,4745,4750,4750,4730,1858
20230605,145900,43494018360,4750,4750,4755,4735,2357
20230605,145800,43482847480,4735,4750,4750,4735,2367
20230605,145700,43471624775,4750,4755,4755,4745,1007
20230605,145600,43466838735,4755,4735,4755,4735,2421
20230605,145500,43455367480,4735,4745,4755,4735,3768
20230605,145400,43437504460,4745,4745,4765,4735,5342
20230605,145300,43412109905,4745,4740,4745,4735,1191
20230605,145200,43406463290,4735,4745,4750,4735,4726
20230605,145100,43384046070,4750,4760,4765,4745,2308
20230605,145000,43373075135,4760,4765,4765,4750,2126
20230605,144900,43362961280,4765,4765,4770,4760,4066
20230605,144800,43343594345,4770,4770,4770,4765,890
20230605,144700,43339349120,4770,4760,4770,4755,5302
20230605,144600,43314088465,4755,4765,4775,4755,3805
20230605,144500,43295988330,4765,4765,4775,4765,4300
20230605,144400,43275473675,4760,4765,4770,4760,3131
20230605,144300,43260551755,4765,4770,4770,4755,5277
20230605,144200,43235412505,4770,4765,4780,4765,4785
20230605,144100,43212572610,4765,4760,4765,4755,5557
20230605,144000,43186124300,4765,4770,4770,4755,2168
20230605,143900,43175808990,4765,4770,4775,4765,5611
20230605,143800,43149066135,4765,4775,4780,4765,8622
20230605,143700,43107884435,4780,4760,4780,4755,7379
20230605,143600,43072668405,4760,4770,4770,4760,1652
20230605,143500,43064796345,4765,4770,4770,4765,1294
20230605,143400,43058628240,4770,4765,4770,4760,1758
20230605,143300,43050250600,4765,4740,4765,4735,8787
20230605,143200,43008506380,4755,4755,4755,4740,3887
20230605,143100,42990067900,4755,4750,4760,4750,2410
20230605,143000,42978608715,4755,4740,4760,4740,7695
20230605,142900,42942037070,4745,4745,4745,4740,1550
20230605,142800,42934686040,4745,4750,4750,4740,2991
20230605,142700,42920491670,4750,4750,4755,4745,4339
20230605,142600,42899882380,4750,4745,4750,4740,1798
20230605,142500,42891353540,4745,4715,4745,4715,17737
20230605,142400,42807542455,4715,4710,4720,4710,1596
20230605,142300,42800016655,4710,4710,4715,4705,1082
20230605,142200,42794920515,4710,4705,4715,4705,3068
20230605,142100,42780484725,4705,4720,4720,4705,5890
20230605,142000,42752743160,4720,4705,4720,4700,4598
20230605,141900,42731080545,4710,4700,4715,4695,8076
20230605,141800,42693141990,4700,4700,4715,4695,5881
20230605,141700,42665497540,4700,4705,4705,4700,676
20230605,141600,42662320190,4705,4690,4705,4690,4656
20230605,141500,42640445375,4690,4700,4700,4690,4829
20230605,141400,42617776420,4700,4700,4700,4695,2562
20230605,141300,42605737520,4700,4715,4715,4690,5834
20230605,141200,42578317110,4715,4710,4715,4705,3569
20230605,141100,42561518400,4710,4710,4720,4710,2902
20230605,141000,42547838895,4710,4715,4720,4705,3791
20230605,140900,42529971240,4710,4695,4710,4695,5163
20230605,140800,42505697225,4695,4700,4700,4690,4633
20230605,140700,42483940385,4695,4700,4705,4690,7167
20230605,140600,42450278525,4705,4690,4705,4685,16668
20230605,140500,42372035455,4685,4715,4720,4680,36986
20230605,140400,42198038805,4715,4730,4730,4715,7332
20230605,140300,42163422880,4730,4730,4740,4730,5789
20230605,140200,42136037315,4735,4740,4740,4725,6365
20230605,140100,42105911870,4730,4740,4745,4730,1533
20230605,140000,42098651085,4740,4735,4740,4725,4831
20230605,135900,42075778090,4735,4750,4750,4735,3967
20230605,135800,42056969515,4745,4760,4760,4745,2609
20230605,135700,42044564880,4760,4745,4760,4740,10462
20230605,135600,41994947480,4745,4740,4750,4740,8681
20230605,135500,41953721380,4740,4745,4750,4735,25350
20230605,135400,41833529285,4740,4745,4760,4740,4142
20230605,135300,41813849410,4745,4750,4760,4745,2237
20230605,135200,41803217365,4755,4770,4775,4755,2335
20230605,135100,41792088820,4760,4750,4770,4745,3388
20230605,135000,41775962685,4750,4740,4755,4740,2270
20230605,134900,41765187570,4740,4755,4755,4710,28416
20230605,134800,41630857650,4760,4775,4780,4760,3141
20230605,134700,41615877380,4775,4775,4775,4770,704
20230605,134600,41612515880,4775,4760,4785,4755,9921
20230605,134500,41565175375,4760,4800,4800,4755,26087
20230605,134400,41440636265,4800,4805,4805,4795,2222
20230605,134300,41429972285,4795,4805,4810,4795,8208
20230605,134200,41390557260,4805,4815,4820,4805,6984
20230605,134100,41356948165,4815,4825,4825,4815,2521
20230605,134000,41344803360,4825,4820,4825,4820,3043
20230605,133900,41330128580,4820,4815,4825,4815,4253
20230605,133800,41309611995,4825,4815,4825,4810,7081
20230605,133700,41275493390,4820,4820,4820,4810,813
20230605,133600,41271579380,4820,4810,4820,4810,2344
20230605,133500,41260286835,4820,4810,4825,4795,7173
20230605,133400,41225814255,4810,4810,4815,4800,5994
20230605,133300,41196999935,4810,4825,4825,4800,17242
20230605,133200,41114053630,4825,4830,4845,4825,15707
20230605,133100,41038137000,4830,4825,4830,4825,2536
20230605,133000,41025892510,4825,4825,4850,4820,13417
20230605,132900,40960984315,4825,4825,4830,4815,4511
20230605,132800,40939235330,4825,4825,4830,4815,6705
20230605,132700,40906913355,4825,4810,4830,4810,12194
20230605,132600,40848087275,4805,4820,4835,4785,31391
20230605,132500,40696926185,4820,4795,4875,4790,45365
20230605,132400,40477205780,4795,4785,4795,4785,3369
20230605,132300,40461060765,4780,4785,4790,4780,3633
20230605,132200,40443682295,4780,4805,4805,4780,5751
20230605,132100,40416106310,4805,4795,4805,4795,2672
20230605,132000,40403273510,4800,4795,4800,4795,2217
20230605,131900,40392633330,4790,4810,4810,4790,3350
20230605,131800,40376550055,4805,4805,4820,4800,11182
20230605,131700,40322767750,4805,4795,4805,4795,7342
20230605,131600,40287525990,4800,4790,4800,4790,6525
20230605,131500,40256243225,4795,4785,4795,4785,4753
20230605,131400,40233467950,4785,4755,4795,4755,5664
20230605,131300,40206355370,4755,4770,4775,4755,4971
20230605,131200,40182686275,4770,4770,4785,4760,4407
20230605,131100,40161676345,4780,4785,4785,4765,5406
20230605,131000,40135860675,4785,4795,4800,4785,7633
20230605,130900,40099265385,4795,4770,4795,4770,8142
20230605,130800,40060291680,4770,4780,4780,4765,1077
20230605,130700,40055153165,4780,4775,4785,4775,2869
20230605,130600,40041432655,4780,4770,4780,4765,2750
20230605,130500,40028318625,4770,4780,4785,4770,8065
20230605,130400,39989782960,4785,4760,4785,4760,5227
20230605,130300,39964846085,4760,4760,4760,4760,417
20230605,130200,39962861165,4760,4750,4760,4750,2366
20230605,130100,39951608925,4750,4755,4755,4750,3752
20230605,130000,39933772650,4755,4760,4765,4750,6138
20230605,125900,39904589835,4760,4750,4760,4750,2903
20230605,125800,39890778165,4745,4755,4760,4745,2814
20230605,125700,39877405415,4755,4740,4755,4740,3902
20230605,125600,39858883565,4745,4735,4750,4735,5136
20230605,125500,39834512915,4735,4735,4745,4735,3122
20230605,125400,39819718770,4735,4735,4745,4730,2586
20230605,125300,39807468735,4730,4735,4740,4725,11595
20230605,125200,39752665365,4735,4750,4760,4735,9137
20230605,125100,39709341155,4760,4755,4760,4750,2084
20230605,125000,39699433735,4755,4755,4760,4750,2528
20230605,124900,39687419265,4750,4750,4760,4745,3765
20230605,124800,39669549130,4750,4765,4765,4750,3807
20230605,124700,39651431200,4765,4765,4765,4760,739
20230605,124600,39647910905,4760,4760,4765,4760,648
20230605,124500,39644823710,4760,4750,4765,4750,5444
20230605,124400,39618919265,4755,4750,4755,4745,10592
20230605,124300,39568610540,4750,4770,4770,4750,5543
20230605,124200,39542230875,4765,4775,4780,4765,2283
20230605,124100,39531334115,4780,4770,4780,4770,2194
20230605,124000,39520867570,4765,4770,4770,4765,2844
20230605,123900,39507305835,4770,4775,4775,4770,2328
20230605,123800,39496200120,4775,4780,4780,4770,1613
20230605,123700,39488493240,4780,4775,4780,4770,1113
20230605,123600,39483176640,4775,4770,4775,4765,3598
20230605,123500,39466026245,4770,4770,4775,4770,2370
20230605,123400,39454720700,4770,4780,4780,4770,9652
20230605,123300,39408617415,4790,4785,4790,4780,2922
20230605,123200,39394636720,4790,4790,4790,4780,5446
20230605,123100,39368579020,4785,4785,4795,4785,3291
20230605,123000,39352831505,4785,4800,4800,4780,8111
20230605,122900,39313986185,4800,4785,4805,4780,8236
20230605,122800,39274498370,4785,4780,4785,4780,2884
20230605,122700,39260702440,4780,4775,4785,4770,4472
20230605,122600,39239337135,4775,4775,4775,4770,4338
20230605,122500,39218637775,4770,4775,4775,4770,4445
20230605,122400,39197433945,4775,4765,4780,4765,3645
20230605,122300,39180039545,4765,4760,4770,4760,2449
20230605,122200,39168371500,4765,4765,4770,4765,3082
20230605,122100,39153674710,4765,4765,4770,4765,2612
20230605,122000,39141220365,4765,4755,4765,4750,4199
20230605,121900,39121241390,4755,4755,4765,4755,4412
20230605,121800,39100255885,4755,4760,4765,4755,3708
20230605,121700,39082599035,4760,4765,4770,4760,5211
20230605,121600,39057768605,4765,4755,4765,4750,4172
20230605,121500,39037915240,4760,4750,4760,4750,4000
20230605,121400,39018891830,4750,4745,4755,4730,8584
20230605,121300,38978206260,4745,4770,4770,4725,41258
20230605,121200,38782700955,4770,4755,4770,4750,15434
20230605,121100,38709252420,4755,4765,4770,4745,17858
20230605,121000,38624339755,4765,4770,4770,4760,3817
20230605,120900,38606151450,4770,4775,4780,4770,4919
20230605,120800,38582674195,4775,4755,4775,4755,10699
20230605,120700,38531701385,4760,4770,4775,4740,67049
20230605,120600,38212763885,4775,4815,4815,4755,53280
20230605,120500,37958190365,4820,4820,4825,4815,1530
20230605,120400,37950816570,4820,4810,4825,4805,7213
20230605,120300,37916112580,4805,4825,4830,4805,13503
20230605,120200,37851137955,4825,4830,4830,4815,7349
20230605,120100,37815724000,4835,4835,4840,4825,2537
20230605,120000,37803466565,4830,4840,4850,4830,9168
20230605,115900,37759119670,4850,4845,4850,4840,1521
20230605,115800,37751754650,4845,4855,4855,4840,2566
20230605,115700,37739313620,4855,4850,4855,4845,1857
20230605,115600,37730303215,4855,4850,4855,4850,234
20230605,115500,37729168285,4855,4855,4860,4845,4583
20230605,115400,37706942450,4855,4850,4860,4845,1919
20230605,115300,37697633085,4845,4860,4860,4845,3152
20230605,115200,37682336510,4860,4855,4860,4850,2393
20230605,115100,37670720855,4855,4855,4855,4850,1104
20230605,115000,37665361720,4850,4855,4860,4850,1841
20230605,114900,37656427915,4860,4865,4870,4855,10405
20230605,114800,37605824400,4865,4860,4865,4860,8438
20230605,114700,37564786880,4855,4840,4855,4835,3490
20230605,114600,37547857215,4840,4835,4855,4830,9434
20230605,114500,37502188240,4840,4835,4840,4830,3246
20230605,114400,37486497635,4840,4835,4840,4835,1769
20230605,114300,37477942950,4840,4840,4845,4830,6255
20230605,114200,37447696295,4840,4835,4840,4830,3950
20230605,114100,37428592305,4835,4825,4840,4825,4050
20230605,114000,37409031250,4825,4830,4830,4815,18902
20230605,113900,37317885435,4825,4850,4850,4825,36481
20230605,113800,37141442165,4850,4860,4870,4845,13359
20230605,113700,37076527905,4860,4870,4875,4860,8336
20230605,113600,37035948195,4860,4865,4870,4860,3477
20230605,113500,37019039980,4865,4860,4865,4855,7168
20230605,113400,36984214660,4855,4860,4860,4850,3560
20230605,113300,36966927430,4855,4855,4865,4845,3122
20230605,113200,36951764840,4850,4845,4855,4840,3999
20230605,113100,36932383275,4845,4845,4850,4845,7150
20230605,113000,36897728595,4845,4850,4850,4845,6788
20230605,112900,36864827140,4845,4845,4870,4845,5767
20230605,112800,36836816525,4840,4835,4855,4835,18005
20230605,112700,36749569760,4835,4870,4875,4825,46215
20230605,112600,36525542690,4870,4885,4885,4870,6801
20230605,112500,36492398555,4880,4905,4920,4855,52590
20230605,112400,36235182240,4910,4885,4910,4885,21231
20230605,112300,36131153995,4890,4855,4895,4855,21337
20230605,112200,36027083785,4860,4945,4945,4855,52970
20230605,112100,35768085770,4940,4945,4965,4940,20758
20230605,112000,35665234105,4950,4930,4950,4925,10109
20230605,111900,35615345585,4935,4925,4940,4920,7475
20230605,111800,35578487040,4930,4940,4945,4920,16965
20230605,111700,35494669090,4945,4955,4965,4915,18373
20230605,111600,35403861070,4955,4935,4970,4930,76859
20230605,111500,35022748810,4930,4915,4935,4915,10121
20230605,111400,34972879500,4915,4910,4920,4900,10559
20230605,111300,34921044190,4905,4940,4940,4900,22128
20230605,111200,34812085260,4940,4920,4940,4920,18711
20230605,111100,34719768260,4925,4955,4955,4915,13093
20230605,111000,34655121040,4955,4930,4965,4925,50239
20230605,110900,34406510230,4930,4905,4930,4905,5564
20230605,110800,34379158990,4905,4925,4925,4900,12297
20230605,110700,34318745780,4925,4930,4940,4920,47391
20230605,110600,34085146800,4935,4905,4935,4900,23244
20230605,110500,33970726665,4915,4885,4925,4880,59401
20230605,110400,33679164190,4880,4875,4880,4875,6939
20230605,110300,33645317370,4875,4875,4875,4865,5520
20230605,110200,33618445735,4870,4870,4880,4870,2165
20230605,110100,33607896360,4875,4880,4885,4875,7623
20230605,110000,33570709765,4880,4870,4880,4870,2376
20230605,105900,33559130180,4875,4865,4875,4865,2082
20230605,105800,33548993090,4870,4870,4875,4870,1929
20230605,105700,33539592490,4875,4885,4885,4865,3134
20230605,105600,33524316715,4885,4880,4885,4875,1358
20230605,105500,33517689315,4880,4875,4880,4865,9698
20230605,105400,33470450445,4870,4870,4875,4865,1693
20230605,105300,33462208975,4870,4875,4880,4865,8317
20230605,105200,33421672480,4880,4880,4880,4870,3326
20230605,105100,33405449470,4875,4880,4880,4870,2717
20230605,105000,33392196855,4880,4880,4885,4870,4973
20230605,104900,33367937625,4880,4865,4885,4860,11764
20230605,104800,33310563495,4860,4855,4870,4855,2805
20230605,104700,33296930670,4860,4860,4880,4855,4998
20230605,104600,33272619960,4860,4820,4860,4815,8208
20230605,104500,33233003130,4820,4855,4855,4820,15864
20230605,104400,33156361950,4845,4860,4865,4840,13531
20230605,104300,33090714875,4855,4865,4870,4850,13272
20230605,104200,33026235775,4865,4875,4875,4865,5294
20230605,104100,33000466950,4875,4875,4885,4870,2750
20230605,104000,32987051765,4875,4875,4880,4870,3873
20230605,103900,32968176135,4870,4885,4885,4870,3925
20230605,103800,32949046600,4885,4865,4900,4865,14961
20230605,103700,32875907410,4860,4875,4875,4850,14890
20230605,103600,32803579310,4875,4855,4880,4850,10967
20230605,103500,32750251410,4850,4880,4885,4845,25228
20230605,103400,32627720325,4880,4890,4890,4880,17374
20230605,103300,32542856540,4890,4895,4900,4890,7836
20230605,103200,32504494770,4895,4895,4900,4885,5965
20230605,103100,32475305010,4900,4895,4905,4890,4416
20230605,103000,32453678300,4895,4900,4905,4895,5843
20230605,102900,32425053950,4900,4905,4910,4890,5754
20230605,102800,32396856195,4900,4880,4915,4875,13177
20230605,102700,32332298310,4880,4885,4890,4875,8808
20230605,102600,32289327830,4880,4915,4915,4880,14915
20230605,102500,32216286610,4910,4920,4925,4905,14732
20230605,102400,32143914555,4920,4925,4925,4900,18668
20230605,102300,32052145425,4930,4895,4935,4885,90902
20230605,102200,31605020190,4895,4885,4900,4880,25751
20230605,102100,31479088875,4890,4865,4890,4860,8180
20230605,102000,31439168580,4865,4875,4875,4860,14172
20230605,101900,31370191820,4875,4870,4875,4865,7259
20230605,101800,31334821510,4870,4870,4885,4860,21511
20230605,101700,31230042290,4865,4855,4870,4840,25882
20230605,101600,31104479460,4840,4820,4860,4815,30187
20230605,101500,30958744710,4820,4860,4865,4805,70909
20230605,101400,30616596555,4860,4895,4895,4855,35563
20230605,101300,30443289480,4895,4900,4905,4885,8795
20230605,101200,30400223155,4905,4900,4910,4885,7454
20230605,101100,30363728520,4905,4895,4905,4885,10933
20230605,101000,30310234670,4895,4905,4910,4890,12277
20230605,100900,30250036930,4900,4895,4920,4895,57440
20230605,100800,29967896180,4900,4870,4900,4865,31437
20230605,100700,29814384935,4870,4870,4875,4855,24613
20230605,100600,29694686580,4870,4910,4910,4870,44796
20230605,100500,29475720360,4910,4915,4920,4905,16802
20230605,100400,29393165805,4915,4900,4920,4885,25264
20230605,100300,29269302795,4900,4885,4900,4870,38147
20230605,100200,29082899730,4875,4895,4895,4855,89613
20230605,100100,28646454480,4885,4945,4950,4885,68637
20230605,100000,28309055965,4940,4970,4970,4930,23683
20230605,095900,28191873695,4970,4945,4970,4925,19710
20230605,095800,28094525975,4935,4960,4960,4935,6318
20230605,095700,28063297250,4955,4935,4960,4915,31502
20230605,095600,27907976365,4935,4950,4960,4930,16247
20230605,095500,27827706345,4955,4945,4970,4930,36667
20230605,095400,27646354495,4945,4945,4950,4915,33021
20230605,095300,27483606525,4940,4930,4965,4915,51542
20230605,095200,27229180295,4930,4935,4950,4905,89299
20230605,095100,26789373695,4945,4990,4990,4935,49106
20230605,095000,26545908685,4990,5020,5020,4985,24703
20230605,094900,26422394640,5020,4955,5020,4950,79268
20230605,094800,26027491965,4950,4980,4995,4950,109627
20230605,094700,25482355715,4980,5030,5050,4980,109810
20230605,094600,24932910205,5040,5040,5050,5020,78832
20230605,094500,24536113505,5030,5080,5110,5030,76752
20230605,094400,24146976535,5080,5130,5140,5080,95888
20230605,094300,23657711495,5140,5160,5170,5130,59798
20230605,094200,23350039775,5160,5180,5190,5110,66648
20230605,094100,23006848555,5170,5210,5210,5130,85812
20230605,094000,22563284645,5180,5170,5220,5150,108898
20230605,093900,21998253955,5150,5180,5230,5110,174354
20230605,093800,21096124665,5190,5140,5250,5130,227952
20230605,093700,19912592155,5130,5150,5260,5130,304840
20230605,093600,18331284315,5140,4980,5240,4975,363261
20230605,093500,16466673855,4975,5030,5030,4955,81490
20230605,093400,16060128750,5020,5000,5050,4995,67009
20230605,093300,15723439060,5000,4960,5060,4955,136414
20230605,093200,15037756075,4955,4990,5010,4955,97306
20230605,093100,14553081910,4990,5040,5050,4985,170569
20230605,093000,13698402150,5040,5050,5150,5040,263069
20230605,092900,12357183660,5060,5050,5140,5020,309884
20230605,092800,10783977880,5050,4950,5100,4930,413045
20230605,092700,8712888530,4950,4745,4960,4740,147712
20230605,092600,7992756015,4745,4880,4880,4720,104402
20230605,092500,7492275270,4875,4835,4920,4830,141068
20230605,092400,6803953205,4835,4825,4835,4780,88617
20230605,092300,6378385220,4825,4855,4855,4795,92487
20230605,092200,5932515340,4840,4890,4890,4825,162013
20230605,092100,5145764715,4890,4850,4920,4830,236715
20230605,092000,3991486135,4850,4850,4850,4835,90215
20230605,091900,3553996375,4805,4805,4805,4805,0
20230605,091800,3553996375,4805,4710,4805,4710,149531
20230605,091700,2839274625,4705,4735,4740,4665,55678
20230605,091600,2577392070,4725,4595,4740,4580,103425
20230605,091500,2096242210,4600,4610,4610,4570,40637
20230605,091400,1909945400,4610,4620,4620,4580,11046
20230605,091300,1859106005,4620,4625,4640,4580,39433
20230605,091200,1676807265,4635,4560,4640,4550,51296
20230605,091100,1440643540,4550,4520,4560,4520,7278
20230605,091000,1407665345,4520,4565,4585,4515,16447
20230605,090900,1333050005,4590,4560,4605,4545,36707
20230605,090800,1165384205,4560,4505,4640,4505,84150
20230605,090700,779803430,4510,4560,4560,4485,43472
20230605,090600,582939390,4560,4440,4580,4420,54491
20230605,090500,337800965,4420,4415,4460,4400,23412
20230605,090400,233787465,4410,4330,4410,4310,18887
20230605,090300,151141225,4325,4305,4325,4305,1435
20230605,090200,144943770,4300,4280,4300,4280,409
20230605,090100,143188255,4280,4350,4350,4260,15576
20230605,090000,76097075,4350,4370,4370,4330,17254