KissMeData/205470/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202800,10106334665,2825,2825,2825,2825,97665
20230605,202700,10106334665,2825,2825,2825,2825,0
20230605,202600,10106334665,2825,2825,2825,2825,0
20230605,202500,10106334665,2825,2825,2825,2825,0
20230605,202400,10106334665,2825,2825,2825,2825,0
20230605,202300,10106334665,2825,2825,2825,2825,0
20230605,202200,10106334665,2825,2825,2825,2825,0
20230605,202100,10106334665,2825,2825,2825,2825,0
20230605,202000,10106334665,2825,2825,2825,2825,0
20230605,201900,10106334665,2825,2825,2825,2825,0
20230605,201800,10106334665,2825,2825,2825,2825,0
20230605,201700,10106334665,2825,2825,2825,2825,0
20230605,201600,10106334665,2825,2825,2825,2825,0
20230605,201500,10106334665,2825,2825,2825,2825,0
20230605,201400,10106334665,2825,2825,2825,2825,0
20230605,201300,10106334665,2825,2825,2825,2825,0
20230605,201200,10106334665,2825,2825,2825,2825,0
20230605,201100,10106334665,2825,2825,2825,2825,0
20230605,201000,10106334665,2825,2825,2825,2825,0
20230605,200900,10106334665,2825,2825,2825,2825,0
20230605,200800,10106334665,2825,2825,2825,2825,0
20230605,200700,10106334665,2825,2825,2825,2825,0
20230605,200600,10106334665,2825,2825,2825,2825,0
20230605,200500,10106334665,2825,2825,2825,2825,0
20230605,200400,10106334665,2825,2825,2825,2825,0
20230605,200300,10106334665,2825,2825,2825,2825,0
20230605,200200,10106334665,2825,2825,2825,2825,0
20230605,200100,10106334665,2825,2825,2825,2825,0
20230605,200000,10106334665,2825,2825,2825,2825,0
20230605,195900,10106334665,2825,2825,2825,2825,0
20230605,195800,10106334665,2825,2825,2825,2825,97665
20230605,195700,10106334665,2825,2825,2825,2825,0
20230605,195600,10106334665,2825,2825,2825,2825,0
20230605,195500,10106334665,2825,2825,2825,2825,0
20230605,195400,10106334665,2825,2825,2825,2825,0
20230605,195300,10106334665,2825,2825,2825,2825,0
20230605,195200,10106334665,2825,2825,2825,2825,0
20230605,195100,10106334665,2825,2825,2825,2825,0
20230605,195000,10106334665,2825,2825,2825,2825,0
20230605,194900,10106334665,2825,2825,2825,2825,0
20230605,194800,10106334665,2825,2825,2825,2825,0
20230605,194700,10106334665,2825,2825,2825,2825,0
20230605,194600,10106334665,2825,2825,2825,2825,0
20230605,194500,10106334665,2825,2825,2825,2825,0
20230605,194400,10106334665,2825,2825,2825,2825,0
20230605,194300,10106334665,2825,2825,2825,2825,0
20230605,194200,10106334665,2825,2825,2825,2825,0
20230605,194100,10106334665,2825,2825,2825,2825,0
20230605,194000,10106334665,2825,2825,2825,2825,0
20230605,193900,10106334665,2825,2825,2825,2825,0
20230605,193800,10106334665,2825,2825,2825,2825,0
20230605,193700,10106334665,2825,2825,2825,2825,0
20230605,193600,10106334665,2825,2825,2825,2825,0
20230605,193500,10106334665,2825,2825,2825,2825,0
20230605,193400,10106334665,2825,2825,2825,2825,0
20230605,193300,10106334665,2825,2825,2825,2825,0
20230605,193200,10106334665,2825,2825,2825,2825,0
20230605,193100,10106334665,2825,2825,2825,2825,0
20230605,193000,10106334665,2825,2825,2825,2825,0
20230605,192900,10106334665,2825,2825,2825,2825,0
20230605,192800,10106334665,2825,2825,2825,2825,97665
20230605,192700,10106334665,2825,2825,2825,2825,0
20230605,192600,10106334665,2825,2825,2825,2825,0
20230605,192500,10106334665,2825,2825,2825,2825,0
20230605,192400,10106334665,2825,2825,2825,2825,0
20230605,192300,10106334665,2825,2825,2825,2825,0
20230605,192200,10106334665,2825,2825,2825,2825,0
20230605,192100,10106334665,2825,2825,2825,2825,0
20230605,192000,10106334665,2825,2825,2825,2825,0
20230605,191900,10106334665,2825,2825,2825,2825,0
20230605,191800,10106334665,2825,2825,2825,2825,0
20230605,191700,10106334665,2825,2825,2825,2825,0
20230605,191600,10106334665,2825,2825,2825,2825,0
20230605,191500,10106334665,2825,2825,2825,2825,0
20230605,191400,10106334665,2825,2825,2825,2825,0
20230605,191300,10106334665,2825,2825,2825,2825,0
20230605,191200,10106334665,2825,2825,2825,2825,0
20230605,191100,10106334665,2825,2825,2825,2825,0
20230605,191000,10106334665,2825,2825,2825,2825,0
20230605,190900,10106334665,2825,2825,2825,2825,0
20230605,190800,10106334665,2825,2825,2825,2825,0
20230605,190700,10106334665,2825,2825,2825,2825,0
20230605,190600,10106334665,2825,2825,2825,2825,0
20230605,190500,10106334665,2825,2825,2825,2825,0
20230605,190400,10106334665,2825,2825,2825,2825,0
20230605,190300,10106334665,2825,2825,2825,2825,0
20230605,190200,10106334665,2825,2825,2825,2825,0
20230605,190100,10106334665,2825,2825,2825,2825,0
20230605,190000,10106334665,2825,2825,2825,2825,0
20230605,185900,10106334665,2825,2825,2825,2825,0
20230605,185800,10106334665,2825,2825,2825,2825,97665
20230605,185700,10106334665,2825,2825,2825,2825,0
20230605,185600,10106334665,2825,2825,2825,2825,0
20230605,185500,10106334665,2825,2825,2825,2825,0
20230605,185400,10106334665,2825,2825,2825,2825,0
20230605,185300,10106334665,2825,2825,2825,2825,0
20230605,185200,10106334665,2825,2825,2825,2825,0
20230605,185100,10106334665,2825,2825,2825,2825,0
20230605,185000,10106334665,2825,2825,2825,2825,0
20230605,184900,10106334665,2825,2825,2825,2825,0
20230605,184800,10106334665,2825,2825,2825,2825,0
20230605,184700,10106334665,2825,2825,2825,2825,0
20230605,184600,10106334665,2825,2825,2825,2825,0
20230605,184500,10106334665,2825,2825,2825,2825,0
20230605,184400,10106334665,2825,2825,2825,2825,0
20230605,184300,10106334665,2825,2825,2825,2825,0
20230605,184200,10106334665,2825,2825,2825,2825,0
20230605,184100,10106334665,2825,2825,2825,2825,0
20230605,184000,10106334665,2825,2825,2825,2825,0
20230605,183900,10106334665,2825,2825,2825,2825,0
20230605,183800,10106334665,2825,2825,2825,2825,0
20230605,183700,10106334665,2825,2825,2825,2825,0
20230605,183600,10106334665,2825,2825,2825,2825,0
20230605,183500,10106334665,2825,2825,2825,2825,0
20230605,183400,10106334665,2825,2825,2825,2825,0
20230605,183300,10106334665,2825,2825,2825,2825,0
20230605,183200,10106334665,2825,2825,2825,2825,0
20230605,183100,10106334665,2825,2825,2825,2825,0
20230605,183000,10106334665,2825,2825,2825,2825,0
20230605,182900,10106334665,2825,2825,2825,2825,0
20230605,182800,10106334665,2825,2825,2825,2825,97665
20230605,182700,10106334665,2825,2825,2825,2825,0
20230605,182600,10106334665,2825,2825,2825,2825,0
20230605,182500,10106334665,2825,2825,2825,2825,0
20230605,182400,10106334665,2825,2825,2825,2825,0
20230605,182300,10106334665,2825,2825,2825,2825,0
20230605,182200,10106334665,2825,2825,2825,2825,0
20230605,182100,10106334665,2825,2825,2825,2825,0
20230605,182000,10106334665,2825,2825,2825,2825,0
20230605,181900,10106334665,2825,2825,2825,2825,0
20230605,181800,10106334665,2825,2825,2825,2825,0
20230605,181700,10106334665,2825,2825,2825,2825,0
20230605,181600,10106334665,2825,2825,2825,2825,0
20230605,181500,10106334665,2825,2825,2825,2825,0
20230605,181400,10106334665,2825,2825,2825,2825,0
20230605,181300,10106334665,2825,2825,2825,2825,0
20230605,181200,10106334665,2825,2825,2825,2825,0
20230605,181100,10106334665,2825,2825,2825,2825,0
20230605,181000,10106334665,2825,2825,2825,2825,0
20230605,180900,10106334665,2825,2825,2825,2825,0
20230605,180800,10106334665,2825,2825,2825,2825,0
20230605,180700,10106334665,2825,2825,2825,2825,0
20230605,180600,10106334665,2825,2825,2825,2825,0
20230605,180500,10106334665,2825,2825,2825,2825,0
20230605,180400,10106334665,2825,2825,2825,2825,0
20230605,180300,10106334665,2825,2825,2825,2825,0
20230605,180200,10106334665,2825,2825,2825,2825,0
20230605,180100,10106334665,2825,2825,2825,2825,0
20230605,180000,10106334665,2825,2825,2825,2825,0
20230605,175900,10106334665,2825,2825,2825,2825,0
20230605,175800,10106334665,2825,2825,2825,2825,97665
20230605,175700,10106334665,2825,2825,2825,2825,0
20230605,175600,10106334665,2825,2825,2825,2825,0
20230605,175500,10106334665,2825,2825,2825,2825,0
20230605,175400,10106334665,2825,2825,2825,2825,0
20230605,175300,10106334665,2825,2825,2825,2825,0
20230605,175200,10106334665,2825,2825,2825,2825,0
20230605,175100,10106334665,2825,2825,2825,2825,0
20230605,175000,10106334665,2825,2825,2825,2825,0
20230605,174900,10106334665,2825,2825,2825,2825,0
20230605,174800,10106334665,2825,2825,2825,2825,0
20230605,174700,10106334665,2825,2825,2825,2825,0
20230605,174600,10106334665,2825,2825,2825,2825,0
20230605,174500,10106334665,2825,2825,2825,2825,0
20230605,174400,10106334665,2825,2825,2825,2825,0
20230605,174300,10106334665,2825,2825,2825,2825,0
20230605,174200,10106334665,2825,2825,2825,2825,0
20230605,174100,10106334665,2825,2825,2825,2825,0
20230605,174000,10106334665,2825,2825,2825,2825,0
20230605,173900,10106334665,2825,2825,2825,2825,0
20230605,173800,10106334665,2825,2825,2825,2825,0
20230605,173700,10106334665,2825,2825,2825,2825,0
20230605,173600,10106334665,2825,2825,2825,2825,0
20230605,173500,10106334665,2825,2825,2825,2825,0
20230605,173400,10106334665,2825,2825,2825,2825,0
20230605,173300,10106334665,2825,2825,2825,2825,0
20230605,173200,10106334665,2825,2825,2825,2825,0
20230605,173100,10106334665,2825,2825,2825,2825,0
20230605,173000,10106334665,2825,2825,2825,2825,0
20230605,172900,10106334665,2825,2825,2825,2825,0
20230605,172800,10106334665,2825,2825,2825,2825,97665
20230605,172700,10106334665,2825,2825,2825,2825,0
20230605,172600,10106334665,2825,2825,2825,2825,0
20230605,172500,10106334665,2825,2825,2825,2825,0
20230605,172400,10106334665,2825,2825,2825,2825,0
20230605,172300,10106334665,2825,2825,2825,2825,0
20230605,172200,10106334665,2825,2825,2825,2825,0
20230605,172100,10106334665,2825,2825,2825,2825,0
20230605,172000,10106334665,2825,2825,2825,2825,0
20230605,171900,10106334665,2825,2825,2825,2825,0
20230605,171800,10106334665,2825,2825,2825,2825,0
20230605,171700,10106334665,2825,2825,2825,2825,0
20230605,171600,10106334665,2825,2825,2825,2825,0
20230605,171500,10106334665,2825,2825,2825,2825,0
20230605,171400,10106334665,2825,2825,2825,2825,0
20230605,171300,10106334665,2825,2825,2825,2825,0
20230605,171200,10106334665,2825,2825,2825,2825,0
20230605,171100,10106334665,2825,2825,2825,2825,0
20230605,171000,10106334665,2825,2825,2825,2825,0
20230605,170900,10106334665,2825,2825,2825,2825,0
20230605,170800,10106334665,2825,2825,2825,2825,0
20230605,170700,10106334665,2825,2825,2825,2825,0
20230605,170600,10106334665,2825,2825,2825,2825,0
20230605,170500,10106334665,2825,2825,2825,2825,0
20230605,170400,10106334665,2825,2825,2825,2825,0
20230605,170300,10106334665,2825,2825,2825,2825,0
20230605,170200,10106334665,2825,2825,2825,2825,0
20230605,170100,10106334665,2825,2825,2825,2825,0
20230605,170000,10106334665,2825,2825,2825,2825,0
20230605,165900,10106334665,2825,2825,2825,2825,0
20230605,165800,10106334665,2825,2825,2825,2825,97665
20230605,165700,10106334665,2825,2825,2825,2825,0
20230605,165600,10106334665,2825,2825,2825,2825,0
20230605,165500,10106334665,2825,2825,2825,2825,0
20230605,165400,10106334665,2825,2825,2825,2825,0
20230605,165300,10106334665,2825,2825,2825,2825,0
20230605,165200,10106334665,2825,2825,2825,2825,0
20230605,165100,10106334665,2825,2825,2825,2825,0
20230605,165000,10106334665,2825,2825,2825,2825,0
20230605,164900,10106334665,2825,2825,2825,2825,0
20230605,164800,10106334665,2825,2825,2825,2825,0
20230605,164700,10106334665,2825,2825,2825,2825,0
20230605,164600,10106334665,2825,2825,2825,2825,0
20230605,164500,10106334665,2825,2825,2825,2825,0
20230605,164400,10106334665,2825,2825,2825,2825,0
20230605,164300,10106334665,2825,2825,2825,2825,0
20230605,164200,10106334665,2825,2825,2825,2825,0
20230605,164100,10106334665,2825,2825,2825,2825,0
20230605,164000,10106334665,2825,2825,2825,2825,0
20230605,163900,10106334665,2825,2825,2825,2825,0
20230605,163800,10106334665,2825,2825,2825,2825,0
20230605,163700,10106334665,2825,2825,2825,2825,0
20230605,163600,10106334665,2825,2825,2825,2825,0
20230605,163500,10106334665,2825,2825,2825,2825,0
20230605,163400,10106334665,2825,2825,2825,2825,0
20230605,163300,10106334665,2825,2825,2825,2825,0
20230605,163200,10106334665,2825,2825,2825,2825,0
20230605,163100,10106334665,2825,2825,2825,2825,0
20230605,163000,10106334665,2825,2825,2825,2825,0
20230605,162900,10106334665,2825,2825,2825,2825,0
20230605,162800,10106334665,2825,2825,2825,2825,97665
20230605,162700,10106334665,2825,2825,2825,2825,0
20230605,162600,10106334665,2825,2825,2825,2825,0
20230605,162500,10106334665,2825,2825,2825,2825,0
20230605,162400,10106334665,2825,2825,2825,2825,0
20230605,162300,10106334665,2825,2825,2825,2825,0
20230605,162200,10106334665,2825,2825,2825,2825,0
20230605,162100,10106334665,2825,2825,2825,2825,0
20230605,162000,10106334665,2825,2825,2825,2825,0
20230605,161900,10106334665,2825,2825,2825,2825,0
20230605,161800,10106334665,2825,2825,2825,2825,0
20230605,161700,10106334665,2825,2825,2825,2825,0
20230605,161600,10106334665,2825,2825,2825,2825,0
20230605,161500,10106334665,2825,2825,2825,2825,0
20230605,161400,10106334665,2825,2825,2825,2825,0
20230605,161300,10106334665,2825,2825,2825,2825,0
20230605,161200,10106334665,2825,2825,2825,2825,0
20230605,161100,10106334665,2825,2825,2825,2825,0
20230605,161000,10106334665,2825,2825,2825,2825,0
20230605,160900,10106334665,2825,2825,2825,2825,0
20230605,160800,10106334665,2825,2825,2825,2825,0
20230605,160700,10106334665,2825,2825,2825,2825,0
20230605,160600,10106334665,2825,2825,2825,2825,0
20230605,160500,10106334665,2825,2825,2825,2825,0
20230605,160400,10106334665,2825,2825,2825,2825,0
20230605,160300,10106334665,2825,2825,2825,2825,0
20230605,160200,10106334665,2825,2825,2825,2825,0
20230605,160100,10106334665,2825,2825,2825,2825,0
20230605,160000,10106334665,2825,2825,2825,2825,0
20230605,155900,10106334665,2825,2825,2825,2825,0
20230605,155800,10106334665,2825,2825,2825,2825,97665
20230605,155700,10106334665,2825,2825,2825,2825,0
20230605,155600,10106334665,2825,2825,2825,2825,0
20230605,155500,10106334665,2825,2825,2825,2825,0
20230605,155400,10106334665,2825,2825,2825,2825,0
20230605,155300,10106334665,2825,2825,2825,2825,0
20230605,155200,10106334665,2825,2825,2825,2825,0
20230605,155100,10106334665,2825,2825,2825,2825,0
20230605,155000,10106334665,2825,2825,2825,2825,0
20230605,154900,10106334665,2825,2825,2825,2825,0
20230605,154800,10106334665,2825,2825,2825,2825,0
20230605,154700,10106334665,2825,2825,2825,2825,0
20230605,154600,10106334665,2825,2825,2825,2825,0
20230605,154500,10106334665,2825,2825,2825,2825,0
20230605,154400,10106334665,2825,2825,2825,2825,0
20230605,154300,10106334665,2825,2825,2825,2825,0
20230605,154200,10106334665,2825,2825,2825,2825,0
20230605,154100,10106334665,2825,2825,2825,2825,0
20230605,154000,10106334665,2825,2825,2825,2825,0
20230605,153900,10106334665,2825,2825,2825,2825,0
20230605,153800,10106334665,2825,2825,2825,2825,0
20230605,153700,10106334665,2825,2825,2825,2825,0
20230605,153600,10106334665,2825,2825,2825,2825,0
20230605,153500,10106334665,2825,2825,2825,2825,0
20230605,153400,10106334665,2825,2825,2825,2825,0
20230605,153300,10106334665,2825,2825,2825,2825,0
20230605,153200,10106334665,2825,2825,2825,2825,0
20230605,153100,10106334665,2825,2825,2825,2825,0
20230605,153000,10106334665,2825,2825,2825,2825,97665
20230605,152900,9830431040,2825,2825,2825,2825,0
20230605,152800,9830431040,2825,2825,2825,2825,0
20230605,152700,9830431040,2825,2825,2825,2825,0
20230605,152600,9830431040,2825,2825,2825,2825,0
20230605,152500,9830431040,2825,2825,2825,2825,0
20230605,152400,9830431040,2825,2825,2825,2825,0
20230605,152300,9830431040,2825,2825,2825,2825,0
20230605,152200,9830431040,2825,2825,2825,2825,0
20230605,152100,9830431040,2825,2825,2825,2825,0
20230605,152000,9830431040,2825,2825,2825,2825,0
20230605,151900,9830431040,2825,2820,2825,2820,16292
20230605,151800,9784466525,2825,2820,2825,2815,18865
20230605,151700,9731297590,2820,2815,2820,2815,8204
20230605,151600,9708202860,2815,2815,2820,2815,1767
20230605,151500,9703226645,2820,2820,2820,2815,1634
20230605,151400,9698624790,2815,2820,2820,2815,16477
20230605,151300,9652241995,2820,2820,2820,2815,10600
20230605,151200,9622360050,2825,2825,2825,2820,915
20230605,151100,9619779395,2820,2820,2820,2815,12863
20230605,151000,9583521770,2820,2825,2825,2815,15002
20230605,150900,9541226935,2820,2820,2825,2820,3096
20230605,150800,9532496180,2820,2820,2825,2820,2169
20230605,150700,9526379090,2825,2825,2825,2820,843
20230605,150600,9524000400,2825,2820,2825,2820,2242
20230605,150500,9517676455,2825,2825,2825,2820,6966
20230605,150400,9498022775,2825,2820,2825,2820,2056
20230605,150300,9492224835,2820,2820,2825,2820,1111
20230605,150200,9489090715,2825,2820,2825,2820,5063
20230605,150100,9474812745,2825,2820,2825,2820,4291
20230605,150000,9462709000,2820,2825,2825,2815,7306
20230605,145900,9442108715,2825,2820,2825,2820,15190
20230605,145800,9399259625,2820,2820,2820,2815,21531
20230605,145700,9338603710,2815,2815,2815,2815,4250
20230605,145600,9326639960,2815,2815,2820,2815,2357
20230605,145500,9320003230,2815,2820,2820,2815,931
20230605,145400,9317381365,2815,2815,2820,2815,1918
20230605,145300,9311974140,2815,2815,2820,2815,2308
20230605,145200,9305476095,2815,2815,2815,2815,1507
20230605,145100,9301233890,2815,2820,2820,2815,2494
20230605,145000,9294207370,2815,2815,2815,2815,174
20230605,144900,9293717560,2820,2820,2825,2820,10723
20230605,144800,9263476195,2820,2820,2825,2820,7256
20230605,144700,9243014260,2820,2820,2825,2820,3129
20230605,144600,9234189980,2825,2820,2825,2820,254
20230605,144500,9233473650,2820,2825,2825,2820,1527
20230605,144400,9229167505,2820,2820,2825,2820,632
20230605,144300,9227384265,2825,2820,2825,2820,1206
20230605,144200,9223982825,2820,2815,2820,2815,4054
20230605,144100,9212553035,2820,2820,2820,2815,9593
20230605,144000,9185525965,2820,2820,2820,2815,7594
20230605,143900,9164115945,2825,2825,2825,2820,1116
20230605,143800,9160968495,2820,2820,2825,2820,1658
20230605,143700,9156292680,2825,2825,2825,2820,779
20230605,143600,9154095670,2825,2825,2825,2820,7020
20230605,143500,9134294240,2825,2820,2825,2820,2080
20230605,143400,9128420005,2820,2825,2825,2820,3625
20230605,143300,9118181795,2820,2820,2825,2820,1532
20230605,143200,9113858055,2820,2820,2825,2820,1017
20230605,143100,9110986580,2820,2825,2825,2820,3194
20230605,143000,9101968200,2825,2830,2830,2825,9121
20230605,142900,9076201200,2825,2830,2830,2825,1818
20230605,142800,9071064735,2825,2830,2830,2825,624
20230605,142700,9069301885,2825,2830,2830,2825,1381
20230605,142600,9065400550,2825,2825,2825,2825,130
20230605,142500,9065033300,2825,2830,2830,2825,6692
20230605,142400,9046123345,2825,2825,2830,2820,3776
20230605,142300,9035461510,2830,2830,2830,2820,28220
20230605,142200,8955725630,2830,2835,2835,2830,108
20230605,142100,8955419985,2835,2835,2835,2830,525
20230605,142000,8953932145,2835,2835,2835,2830,8064
20230605,141900,8931072680,2835,2835,2835,2835,431
20230605,141800,8929850795,2830,2830,2835,2830,772
20230605,141700,8927665005,2835,2830,2835,2830,5006
20230605,141600,8913485825,2830,2835,2835,2830,8345
20230605,141500,8889864660,2830,2830,2835,2830,1069
20230605,141400,8886839160,2830,2830,2835,2830,4310
20230605,141300,8874641380,2835,2835,2835,2830,3488
20230605,141200,8864754850,2830,2830,2835,2830,1572
20230605,141100,8860305305,2830,2830,2835,2830,1540
20230605,141000,8855946865,2830,2830,2830,2830,3761
20230605,140900,8845303235,2835,2830,2835,2830,870
20230605,140800,8842841050,2830,2830,2830,2830,1175
20230605,140700,8839515800,2830,2835,2835,2830,1575
20230605,140600,8835057210,2835,2835,2835,2830,1885
20230605,140500,8829720050,2835,2830,2835,2830,6722
20230605,140400,8810696740,2830,2825,2830,2825,1332
20230605,140300,8806929080,2825,2825,2825,2825,418
20230605,140200,8805748230,2830,2825,2830,2825,1171
20230605,140100,8802440030,2825,2825,2830,2825,181
20230605,140000,8801928690,2825,2830,2830,2825,3212
20230605,135900,8792854785,2830,2830,2830,2825,1949
20230605,135800,8787348685,2825,2830,2830,2825,505
20230605,135700,8785920160,2830,2830,2830,2830,7568
20230605,135600,8764502720,2835,2830,2835,2830,3407
20230605,135500,8754856235,2830,2830,2835,2830,2532
20230605,135400,8747688745,2835,2835,2835,2830,660
20230605,135300,8745818330,2835,2840,2840,2835,6328
20230605,135200,8727878330,2840,2840,2840,2835,1289
20230605,135100,8724223415,2840,2840,2840,2835,109
20230605,135000,8723914390,2835,2835,2840,2835,1612
20230605,134900,8719344365,2840,2835,2840,2835,312
20230605,134800,8718459835,2840,2835,2840,2835,3624
20230605,134700,8708182490,2840,2845,2845,2835,23617
20230605,134600,8641110160,2845,2840,2845,2840,10582
20230605,134500,8611056080,2840,2845,2845,2840,1557
20230605,134400,8606626975,2845,2845,2845,2840,7872
20230605,134300,8584247275,2840,2845,2845,2840,4923
20230605,134200,8570263045,2845,2840,2845,2840,531
20230605,134100,8568753285,2840,2845,2845,2840,486
20230605,134000,8567373010,2840,2845,2845,2840,2513
20230605,133900,8560236005,2840,2845,2845,2840,4063
20230605,133800,8548679600,2845,2840,2845,2840,1432
20230605,133700,8544607645,2840,2840,2845,2835,30578
20230605,133600,8457871490,2840,2845,2845,2840,2105
20230605,133500,8451891535,2845,2840,2845,2835,20164
20230605,133400,8394641775,2835,2840,2840,2835,4802
20230605,133300,8381014635,2840,2835,2840,2835,5427
20230605,133200,8365603480,2835,2840,2840,2835,2352
20230605,133100,8358926715,2840,2835,2840,2835,1255
20230605,133000,8355366890,2840,2835,2840,2835,3897
20230605,132900,8344318305,2835,2840,2840,2835,543
20230605,132800,8342776895,2840,2835,2840,2835,3209
20230605,132700,8333678790,2835,2835,2835,2835,1312
20230605,132600,8329959270,2840,2840,2840,2835,3960
20230605,132500,8318715370,2840,2840,2840,2835,1222
20230605,132400,8315246645,2840,2840,2840,2840,8010
20230605,132300,8292498245,2840,2835,2840,2835,14689
20230605,132200,8250782750,2835,2835,2840,2835,13323
20230605,132100,8213008545,2835,2840,2840,2835,3577
20230605,132000,8202857750,2835,2835,2840,2835,13014
20230605,131900,8165926870,2835,2835,2840,2835,1170
20230605,131800,8162604755,2835,2840,2840,2835,11633
20230605,131700,8129615740,2840,2835,2840,2835,2252
20230605,131600,8123223095,2835,2835,2835,2835,6407
20230605,131500,8105059250,2835,2835,2835,2830,3939
20230605,131400,8093900690,2835,2835,2835,2830,352
20230605,131300,8092903925,2835,2830,2835,2830,2834
20230605,131200,8084870695,2830,2835,2835,2830,3945
20230605,131100,8073698810,2835,2835,2835,2830,1769
20230605,131000,8068690480,2830,2830,2835,2830,5755
20230605,130900,8052402800,2830,2830,2835,2830,3540
20230605,130800,8042383975,2835,2835,2835,2830,5857
20230605,130700,8025804835,2835,2830,2835,2830,364
20230605,130600,8024773450,2835,2835,2835,2830,294
20230605,130500,8023940210,2835,2835,2835,2830,1498
20230605,130400,8019698245,2835,2830,2835,2830,603
20230605,130300,8017990555,2835,2835,2835,2835,20
20230605,130200,8017933855,2830,2830,2835,2830,5208
20230605,130100,8003195200,2830,2830,2830,2830,595
20230605,130000,8001511350,2830,2835,2835,2830,1929
20230605,125900,7996049655,2830,2835,2835,2830,120
20230605,125800,7995709990,2835,2835,2835,2830,969
20230605,125700,7992965910,2835,2830,2835,2830,5040
20230605,125600,7978700195,2830,2830,2835,2830,210
20230605,125500,7978105845,2830,2830,2835,2830,1238
20230605,125400,7974601425,2835,2835,2835,2830,2578
20230605,125300,7967305380,2825,2830,2835,2825,5129
20230605,125200,7952795395,2830,2830,2835,2830,982
20230605,125100,7950015535,2830,2840,2840,2830,21885
20230605,125000,7887943205,2840,2830,2840,2830,4302
20230605,124900,7875746860,2835,2830,2835,2830,468
20230605,124800,7874420085,2830,2830,2835,2830,530
20230605,124700,7872920040,2835,2835,2835,2830,745
20230605,124600,7870809810,2835,2830,2835,2830,3149
20230605,124500,7861882550,2830,2830,2835,2830,2885
20230605,124400,7853703675,2835,2835,2840,2835,1568
20230605,124300,7849258390,2835,2830,2835,2830,1967
20230605,124200,7843684835,2835,2840,2840,2835,2735
20230605,124100,7835930505,2840,2840,2840,2840,636
20230605,124000,7834124265,2835,2835,2840,2835,2997
20230605,123900,7825624325,2835,2840,2840,2835,5507
20230605,123800,7809995220,2840,2840,2840,2835,1781
20230605,123700,7804939310,2840,2835,2840,2835,2373
20230605,123600,7798204530,2835,2825,2835,2825,2475
20230605,123500,7791192970,2825,2825,2825,2825,5507
20230605,123400,7775635695,2825,2835,2835,2825,1949
20230605,123300,7770128315,2835,2830,2835,2825,8929
20230605,123200,7744864845,2830,2830,2835,2830,4531
20230605,123100,7732029385,2830,2825,2830,2825,9400
20230605,123000,7705431215,2825,2825,2825,2825,2465
20230605,122900,7698467590,2825,2830,2830,2820,2203
20230605,122800,7692244850,2820,2820,2820,2820,2
20230605,122700,7692239210,2820,2830,2830,2820,1539
20230605,122600,7687899220,2820,2825,2830,2820,3474
20230605,122500,7678089735,2820,2820,2820,2820,1905
20230605,122400,7672717635,2820,2820,2820,2820,11466
20230605,122300,7640383515,2820,2825,2825,2820,830
20230605,122200,7638042285,2825,2825,2830,2825,1689
20230605,122100,7633269810,2830,2830,2830,2830,120
20230605,122000,7632930210,2830,2835,2835,2830,8412
20230605,121900,7609119415,2830,2825,2830,2825,5664
20230605,121800,7593098005,2825,2820,2825,2820,1435
20230605,121700,7589044430,2825,2825,2825,2820,2115
20230605,121600,7583070305,2825,2825,2825,2820,5342
20230605,121500,7567995860,2825,2820,2825,2820,2218
20230605,121400,7561730260,2820,2820,2825,2820,721
20230605,121300,7559697035,2820,2825,2825,2820,5312
20230605,121200,7544709745,2825,2820,2825,2820,1389
20230605,121100,7540792665,2820,2820,2820,2815,2749
20230605,121000,7533042520,2820,2820,2825,2815,3861
20230605,120900,7522159300,2830,2830,2830,2815,16947
20230605,120800,7474387920,2825,2820,2825,2820,3294
20230605,120700,7465088035,2825,2825,2825,2820,3959
20230605,120600,7453907290,2825,2825,2825,2820,6912
20230605,120500,7434396255,2820,2820,2820,2815,7033
20230605,120400,7414565025,2825,2835,2835,2825,5915
20230605,120300,7397836535,2835,2825,2835,2825,5451
20230605,120200,7382397780,2825,2815,2825,2815,4662
20230605,120100,7369256295,2815,2820,2820,2815,3797
20230605,120000,7358555450,2820,2820,2820,2820,1400
20230605,115900,7354607450,2815,2820,2825,2815,10774
20230605,115800,7324224630,2820,2830,2830,2815,28730
20230605,115700,7243121190,2830,2835,2835,2825,38374
20230605,115600,7134522230,2830,2835,2840,2830,21990
20230605,115500,7072148195,2835,2840,2845,2835,29495
20230605,115400,6988444230,2835,2850,2855,2835,103598
20230605,115300,6693542275,2845,2835,2850,2830,84490
20230605,115200,6453425070,2835,2835,2835,2830,12803
20230605,115100,6417129760,2835,2835,2840,2830,19024
20230605,115000,6363196840,2835,2830,2840,2830,16497
20230605,114900,6316428085,2840,2835,2840,2830,25990
20230605,114800,6242741890,2835,2830,2840,2830,37428
20230605,114700,6136628785,2835,2830,2835,2825,36827
20230605,114600,6032348110,2825,2830,2830,2825,22023
20230605,114500,5970051780,2825,2830,2830,2825,8439
20230605,114400,5946178975,2825,2825,2830,2820,21368
20230605,114300,5885812185,2825,2825,2825,2820,3541
20230605,114200,5875809605,2825,2815,2825,2815,7262
20230605,114100,5855326130,2820,2820,2825,2815,27767
20230605,114000,5777015765,2825,2825,2825,2820,11119
20230605,113900,5745624865,2820,2820,2825,2820,15292
20230605,113800,5702492615,2825,2825,2825,2820,23206
20230605,113700,5636936375,2825,2820,2825,2815,7843
20230605,113600,5614818225,2815,2820,2820,2815,9286
20230605,113500,5588637735,2815,2820,2820,2815,5719
20230605,113400,5572517805,2820,2815,2820,2815,1224
20230605,113300,5569072160,2815,2820,2820,2815,3737
20230605,113200,5558551390,2820,2820,2820,2815,4773
20230605,113100,5545092130,2820,2820,2825,2810,10074
20230605,113000,5516693165,2825,2820,2825,2820,10164
20230605,112900,5488030675,2820,2820,2820,2820,211
20230605,112800,5487435655,2820,2820,2820,2815,4904
20230605,112700,5473608875,2810,2820,2825,2810,29140
20230605,112600,5391444765,2820,2815,2820,2810,20548
20230605,112500,5333533680,2810,2810,2815,2810,2357
20230605,112400,5326904290,2810,2810,2815,2805,6098
20230605,112300,5309770280,2810,2815,2815,2810,301
20230605,112200,5308923965,2810,2815,2815,2810,4239
20230605,112100,5297001230,2815,2815,2820,2815,1997
20230605,112000,5291379670,2820,2810,2820,2805,15978
20230605,111900,5246465350,2805,2805,2805,2805,554
20230605,111800,5244911380,2805,2800,2805,2800,2524
20230605,111700,5237834560,2800,2800,2805,2800,4976
20230605,111600,5223901710,2800,2805,2805,2800,4042
20230605,111500,5212575805,2805,2810,2810,2805,3844
20230605,111400,5201793015,2810,2810,2810,2805,3140
20230605,111300,5192984790,2810,2810,2810,2805,1348
20230605,111200,5189199995,2810,2805,2810,2800,619
20230605,111100,5187464210,2805,2805,2810,2800,2922
20230605,111000,5179266295,2805,2800,2805,2800,1022
20230605,110900,5176404655,2795,2805,2805,2795,12029
20230605,110800,5142763020,2805,2805,2810,2805,6060
20230605,110700,5125760970,2810,2810,2810,2805,1916
20230605,110600,5120384675,2810,2820,2820,2805,27464
20230605,110500,5043149795,2820,2815,2825,2810,55212
20230605,110400,4887536130,2815,2805,2820,2805,19676
20230605,110300,4832178705,2805,2805,2815,2805,20674
20230605,110200,4774044670,2810,2800,2810,2795,10104
20230605,110100,4745767045,2795,2800,2800,2795,4406
20230605,110000,4733438095,2800,2800,2810,2800,7748
20230605,105900,4711726910,2800,2800,2805,2800,2907
20230605,105800,4703587295,2795,2810,2810,2795,1798
20230605,105700,4698546635,2810,2810,2810,2805,8892
20230605,105600,4673562155,2810,2815,2815,2810,12534
20230605,105500,4638322860,2815,2815,2820,2810,6688
20230605,105400,4619496115,2815,2795,2820,2795,62108
20230605,105300,4444985455,2795,2800,2800,2790,7022
20230605,105200,4425364665,2800,2795,2800,2795,1852
20230605,105100,4420187000,2795,2795,2795,2795,3859
20230605,105000,4409401095,2795,2795,2795,2795,3987
20230605,104900,4398257430,2795,2800,2800,2795,519
20230605,104800,4396806730,2800,2800,2800,2795,2222
20230605,104700,4390592635,2800,2795,2800,2795,1098
20230605,104600,4387522075,2795,2795,2800,2795,1134
20230605,104500,4384351010,2795,2795,2800,2795,1683
20230605,104400,4379647020,2795,2795,2800,2790,2733
20230605,104300,4372007490,2795,2800,2800,2795,3314
20230605,104200,4362744820,2795,2800,2800,2795,3936
20230605,104100,4351741165,2800,2805,2805,2800,3068
20230605,104000,4343145755,2800,2805,2805,2800,3079
20230605,103900,4334516970,2805,2800,2810,2800,17658
20230605,103800,4284998240,2805,2810,2810,2780,10336
20230605,103700,4256101770,2810,2800,2810,2795,16675
20230605,103600,4209337720,2800,2805,2810,2800,10348
20230605,103500,4180337130,2805,2795,2810,2785,64343
20230605,103400,4000278930,2790,2795,2795,2790,7238
20230605,103300,3980082875,2790,2790,2795,2790,4066
20230605,103200,3968738730,2795,2795,2795,2795,3327
20230605,103100,3959439765,2790,2785,2795,2785,17834
20230605,103000,3909641120,2790,2785,2790,2780,9662
20230605,102900,3882732545,2785,2785,2785,2785,2848
20230605,102800,3874800865,2780,2780,2780,2780,1018
20230605,102700,3871970825,2780,2775,2780,2775,2097
20230605,102600,3866141490,2775,2780,2780,2775,2917
20230605,102500,3858032880,2780,2780,2785,2780,10059
20230605,102400,3830068840,2780,2780,2785,2780,567
20230605,102300,3828492450,2780,2785,2785,2780,201
20230605,102200,3827933415,2780,2780,2780,2775,5199
20230605,102100,3813482725,2780,2780,2780,2780,2308
20230605,102000,3807066485,2780,2780,2780,2775,1508
20230605,101900,3802877245,2780,2780,2780,2775,1049
20230605,101800,3799963765,2780,2775,2780,2775,10086
20230605,101700,3771954685,2780,2775,2780,2775,1134
20230605,101600,3768803570,2770,2770,2775,2765,22133
20230605,101500,3707461510,2770,2770,2770,2765,11463
20230605,101400,3675765295,2765,2765,2770,2765,3440
20230605,101300,3666253690,2765,2765,2765,2765,1031
20230605,101200,3663402975,2765,2770,2770,2765,1467
20230605,101100,3659346670,2770,2765,2770,2765,1980
20230605,101000,3653870585,2765,2770,2770,2765,7270
20230605,100900,3633768490,2765,2770,2770,2765,2284
20230605,100800,3627452315,2770,2765,2770,2765,5280
20230605,100700,3612853010,2765,2765,2770,2765,1665
20230605,100600,3608249280,2765,2765,2770,2765,6931
20230605,100500,3589085040,2765,2765,2770,2765,4027
20230605,100400,3577950365,2770,2765,2770,2765,2507
20230605,100300,3571017575,2765,2770,2770,2765,1952
20230605,100200,3565619795,2770,2770,2770,2765,5536
20230605,100100,3550306300,2770,2770,2775,2770,4742
20230605,100000,3537170440,2770,2780,2780,2770,7354
20230605,095900,3516762055,2780,2780,2780,2775,888
20230605,095800,3514297650,2780,2780,2785,2780,1462
20230605,095700,3510233190,2780,2790,2790,2780,7665
20230605,095600,3488879325,2790,2780,2790,2780,14052
20230605,095500,3449702385,2780,2775,2780,2775,3768
20230605,095400,3439230350,2775,2775,2780,2775,4471
20230605,095300,3426822575,2775,2770,2775,2770,5271
20230605,095200,3412202835,2770,2770,2775,2770,3055
20230605,095100,3403740435,2775,2775,2775,2770,4051
20230605,095000,3392504960,2770,2775,2775,2770,4167
20230605,094900,3380952690,2775,2770,2775,2770,8665
20230605,094800,3356950580,2770,2760,2770,2760,3044
20230605,094700,3348530340,2765,2770,2770,2765,3563
20230605,094600,3338675545,2770,2765,2770,2760,12229
20230605,094500,3304878520,2765,2770,2770,2765,10183
20230605,094400,3276716840,2765,2765,2770,2765,5567
20230605,094300,3261323765,2765,2765,2765,2755,25806
20230605,094200,3190051280,2765,2765,2765,2760,17552
20230605,094100,3141545135,2765,2770,2770,2760,16242
20230605,094000,3096634000,2770,2775,2775,2765,10552
20230605,093900,3067419950,2775,2765,2775,2765,3131
20230605,093800,3058749665,2770,2760,2770,2760,24782
20230605,093700,2990299615,2760,2765,2770,2760,46022
20230605,093600,2863184440,2770,2775,2775,2765,35250
20230605,093500,2765512410,2780,2780,2780,2775,3605
20230605,093400,2755505580,2780,2785,2785,2775,15078
20230605,093300,2713625455,2785,2775,2785,2775,18440
20230605,093200,2662419780,2780,2780,2780,2770,59595
20230605,093100,2496948145,2780,2790,2790,2780,12845
20230605,093000,2461175555,2790,2790,2790,2785,12993
20230605,092900,2424965610,2785,2795,2795,2785,10909
20230605,092800,2394539250,2795,2785,2795,2780,11687
20230605,092700,2361975860,2785,2795,2795,2785,35261
20230605,092600,2263709245,2790,2805,2805,2790,24779
20230605,092500,2194412525,2800,2805,2810,2800,18770
20230605,092400,2141812310,2805,2805,2810,2805,18165
20230605,092300,2090859475,2805,2810,2815,2805,24063
20230605,092200,2023255990,2815,2810,2815,2810,19243
20230605,092100,1969159390,2815,2820,2820,2810,57594
20230605,092000,1807088100,2815,2815,2820,2815,27786
20230605,091900,1728761355,2820,2815,2820,2810,25392
20230605,091800,1657336780,2810,2820,2820,2810,34794
20230605,091700,1559360075,2825,2825,2830,2820,83009
20230605,091600,1325044835,2820,2815,2825,2810,40412
20230605,091500,1211128410,2810,2805,2815,2805,29951
20230605,091400,1127008750,2810,2805,2810,2805,23508
20230605,091300,1060996765,2810,2810,2810,2800,43344
20230605,091200,939345055,2805,2810,2810,2805,25076
20230605,091100,868898690,2810,2800,2810,2795,48292
20230605,091000,733752265,2800,2800,2805,2795,8559
20230605,090900,709790975,2800,2810,2810,2800,5414
20230605,090800,694614875,2810,2795,2810,2795,6459
20230605,090700,676520335,2795,2795,2795,2785,15140
20230605,090600,634271120,2790,2800,2805,2790,30496
20230605,090500,548931310,2800,2805,2805,2790,36737
20230605,090400,446116115,2810,2810,2815,2805,30867
20230605,090300,359482835,2805,2805,2810,2800,7297
20230605,090200,339012170,2805,2800,2810,2795,35160
20230605,090100,240353925,2800,2800,2805,2795,28388
20230605,090000,160839555,2805,2790,2805,2790,57598