KissMeData/323410/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,210600,41948064650,26950,26950,26950,26950,31145
20230605,210500,41948064650,26950,26950,26950,26950,0
20230605,210400,41948064650,26950,26950,26950,26950,0
20230605,210300,41948064650,26950,26950,26950,26950,0
20230605,210200,41948064650,26950,26950,26950,26950,0
20230605,210100,41948064650,26950,26950,26950,26950,0
20230605,210000,41948064650,26950,26950,26950,26950,0
20230605,205900,41948064650,26950,26950,26950,26950,0
20230605,205800,41948064650,26950,26950,26950,26950,0
20230605,205700,41948064650,26950,26950,26950,26950,0
20230605,205600,41948064650,26950,26950,26950,26950,0
20230605,205500,41948064650,26950,26950,26950,26950,0
20230605,205400,41948064650,26950,26950,26950,26950,0
20230605,205300,41948064650,26950,26950,26950,26950,0
20230605,205200,41948064650,26950,26950,26950,26950,0
20230605,205100,41948064650,26950,26950,26950,26950,0
20230605,205000,41948064650,26950,26950,26950,26950,0
20230605,204900,41948064650,26950,26950,26950,26950,0
20230605,204800,41948064650,26950,26950,26950,26950,0
20230605,204700,41948064650,26950,26950,26950,26950,0
20230605,204600,41948064650,26950,26950,26950,26950,0
20230605,204500,41948064650,26950,26950,26950,26950,0
20230605,204400,41948064650,26950,26950,26950,26950,0
20230605,204300,41948064650,26950,26950,26950,26950,0
20230605,204200,41948064650,26950,26950,26950,26950,0
20230605,204100,41948064650,26950,26950,26950,26950,0
20230605,204000,41948064650,26950,26950,26950,26950,0
20230605,203900,41948064650,26950,26950,26950,26950,0
20230605,203800,41948064650,26950,26950,26950,26950,0
20230605,203700,41948064650,26950,26950,26950,26950,0
20230605,203600,41948064650,26950,26950,26950,26950,31145
20230605,203500,41948064650,26950,26950,26950,26950,0
20230605,203400,41948064650,26950,26950,26950,26950,0
20230605,203300,41948064650,26950,26950,26950,26950,0
20230605,203200,41948064650,26950,26950,26950,26950,0
20230605,203100,41948064650,26950,26950,26950,26950,0
20230605,203000,41948064650,26950,26950,26950,26950,0
20230605,202900,41948064650,26950,26950,26950,26950,0
20230605,202800,41948064650,26950,26950,26950,26950,0
20230605,202700,41948064650,26950,26950,26950,26950,0
20230605,202600,41948064650,26950,26950,26950,26950,0
20230605,202500,41948064650,26950,26950,26950,26950,0
20230605,202400,41948064650,26950,26950,26950,26950,0
20230605,202300,41948064650,26950,26950,26950,26950,0
20230605,202200,41948064650,26950,26950,26950,26950,0
20230605,202100,41948064650,26950,26950,26950,26950,0
20230605,202000,41948064650,26950,26950,26950,26950,0
20230605,201900,41948064650,26950,26950,26950,26950,0
20230605,201800,41948064650,26950,26950,26950,26950,0
20230605,201700,41948064650,26950,26950,26950,26950,0
20230605,201600,41948064650,26950,26950,26950,26950,0
20230605,201500,41948064650,26950,26950,26950,26950,0
20230605,201400,41948064650,26950,26950,26950,26950,0
20230605,201300,41948064650,26950,26950,26950,26950,0
20230605,201200,41948064650,26950,26950,26950,26950,0
20230605,201100,41948064650,26950,26950,26950,26950,0
20230605,201000,41948064650,26950,26950,26950,26950,0
20230605,200900,41948064650,26950,26950,26950,26950,0
20230605,200800,41948064650,26950,26950,26950,26950,0
20230605,200700,41948064650,26950,26950,26950,26950,0
20230605,200600,41948064650,26950,26950,26950,26950,31145
20230605,200500,41948064650,26950,26950,26950,26950,0
20230605,200400,41948064650,26950,26950,26950,26950,0
20230605,200300,41948064650,26950,26950,26950,26950,0
20230605,200200,41948064650,26950,26950,26950,26950,0
20230605,200100,41948064650,26950,26950,26950,26950,0
20230605,200000,41948064650,26950,26950,26950,26950,0
20230605,195900,41948064650,26950,26950,26950,26950,0
20230605,195800,41948064650,26950,26950,26950,26950,0
20230605,195700,41948064650,26950,26950,26950,26950,0
20230605,195600,41948064650,26950,26950,26950,26950,0
20230605,195500,41948064650,26950,26950,26950,26950,0
20230605,195400,41948064650,26950,26950,26950,26950,0
20230605,195300,41948064650,26950,26950,26950,26950,0
20230605,195200,41948064650,26950,26950,26950,26950,0
20230605,195100,41948064650,26950,26950,26950,26950,0
20230605,195000,41948064650,26950,26950,26950,26950,0
20230605,194900,41948064650,26950,26950,26950,26950,0
20230605,194800,41948064650,26950,26950,26950,26950,0
20230605,194700,41948064650,26950,26950,26950,26950,0
20230605,194600,41948064650,26950,26950,26950,26950,0
20230605,194500,41948064650,26950,26950,26950,26950,0
20230605,194400,41948064650,26950,26950,26950,26950,0
20230605,194300,41948064650,26950,26950,26950,26950,0
20230605,194200,41948064650,26950,26950,26950,26950,0
20230605,194100,41948064650,26950,26950,26950,26950,0
20230605,194000,41948064650,26950,26950,26950,26950,0
20230605,193900,41948064650,26950,26950,26950,26950,0
20230605,193800,41948064650,26950,26950,26950,26950,0
20230605,193700,41948064650,26950,26950,26950,26950,0
20230605,193600,41948064650,26950,26950,26950,26950,31145
20230605,193500,41948064650,26950,26950,26950,26950,0
20230605,193400,41948064650,26950,26950,26950,26950,0
20230605,193300,41948064650,26950,26950,26950,26950,0
20230605,193200,41948064650,26950,26950,26950,26950,0
20230605,193100,41948064650,26950,26950,26950,26950,0
20230605,193000,41948064650,26950,26950,26950,26950,0
20230605,192900,41948064650,26950,26950,26950,26950,0
20230605,192800,41948064650,26950,26950,26950,26950,0
20230605,192700,41948064650,26950,26950,26950,26950,0
20230605,192600,41948064650,26950,26950,26950,26950,0
20230605,192500,41948064650,26950,26950,26950,26950,0
20230605,192400,41948064650,26950,26950,26950,26950,0
20230605,192300,41948064650,26950,26950,26950,26950,0
20230605,192200,41948064650,26950,26950,26950,26950,0
20230605,192100,41948064650,26950,26950,26950,26950,0
20230605,192000,41948064650,26950,26950,26950,26950,0
20230605,191900,41948064650,26950,26950,26950,26950,0
20230605,191800,41948064650,26950,26950,26950,26950,0
20230605,191700,41948064650,26950,26950,26950,26950,0
20230605,191600,41948064650,26950,26950,26950,26950,0
20230605,191500,41948064650,26950,26950,26950,26950,0
20230605,191400,41948064650,26950,26950,26950,26950,0
20230605,191300,41948064650,26950,26950,26950,26950,0
20230605,191200,41948064650,26950,26950,26950,26950,0
20230605,191100,41948064650,26950,26950,26950,26950,0
20230605,191000,41948064650,26950,26950,26950,26950,0
20230605,190900,41948064650,26950,26950,26950,26950,0
20230605,190800,41948064650,26950,26950,26950,26950,0
20230605,190700,41948064650,26950,26950,26950,26950,0
20230605,190600,41948064650,26950,26950,26950,26950,31145
20230605,190500,41948064650,26950,26950,26950,26950,0
20230605,190400,41948064650,26950,26950,26950,26950,0
20230605,190300,41948064650,26950,26950,26950,26950,0
20230605,190200,41948064650,26950,26950,26950,26950,0
20230605,190100,41948064650,26950,26950,26950,26950,0
20230605,190000,41948064650,26950,26950,26950,26950,0
20230605,185900,41948064650,26950,26950,26950,26950,0
20230605,185800,41948064650,26950,26950,26950,26950,0
20230605,185700,41948064650,26950,26950,26950,26950,0
20230605,185600,41948064650,26950,26950,26950,26950,0
20230605,185500,41948064650,26950,26950,26950,26950,0
20230605,185400,41948064650,26950,26950,26950,26950,0
20230605,185300,41948064650,26950,26950,26950,26950,0
20230605,185200,41948064650,26950,26950,26950,26950,0
20230605,185100,41948064650,26950,26950,26950,26950,0
20230605,185000,41948064650,26950,26950,26950,26950,0
20230605,184900,41948064650,26950,26950,26950,26950,0
20230605,184800,41948064650,26950,26950,26950,26950,0
20230605,184700,41948064650,26950,26950,26950,26950,0
20230605,184600,41948064650,26950,26950,26950,26950,0
20230605,184500,41948064650,26950,26950,26950,26950,0
20230605,184400,41948064650,26950,26950,26950,26950,0
20230605,184300,41948064650,26950,26950,26950,26950,0
20230605,184200,41948064650,26950,26950,26950,26950,0
20230605,184100,41948064650,26950,26950,26950,26950,0
20230605,184000,41948064650,26950,26950,26950,26950,0
20230605,183900,41948064650,26950,26950,26950,26950,0
20230605,183800,41948064650,26950,26950,26950,26950,0
20230605,183700,41948064650,26950,26950,26950,26950,0
20230605,183600,41948064650,26950,26950,26950,26950,31145
20230605,183500,41948064650,26950,26950,26950,26950,0
20230605,183400,41948064650,26950,26950,26950,26950,0
20230605,183300,41948064650,26950,26950,26950,26950,0
20230605,183200,41948064650,26950,26950,26950,26950,0
20230605,183100,41948064650,26950,26950,26950,26950,0
20230605,183000,41948064650,26950,26950,26950,26950,0
20230605,182900,41948064650,26950,26950,26950,26950,0
20230605,182800,41948064650,26950,26950,26950,26950,0
20230605,182700,41948064650,26950,26950,26950,26950,0
20230605,182600,41948064650,26950,26950,26950,26950,0
20230605,182500,41948064650,26950,26950,26950,26950,0
20230605,182400,41948064650,26950,26950,26950,26950,0
20230605,182300,41948064650,26950,26950,26950,26950,0
20230605,182200,41948064650,26950,26950,26950,26950,0
20230605,182100,41948064650,26950,26950,26950,26950,0
20230605,182000,41948064650,26950,26950,26950,26950,0
20230605,181900,41948064650,26950,26950,26950,26950,0
20230605,181800,41948064650,26950,26950,26950,26950,0
20230605,181700,41948064650,26950,26950,26950,26950,0
20230605,181600,41948064650,26950,26950,26950,26950,0
20230605,181500,41948064650,26950,26950,26950,26950,0
20230605,181400,41948064650,26950,26950,26950,26950,0
20230605,181300,41948064650,26950,26950,26950,26950,0
20230605,181200,41948064650,26950,26950,26950,26950,0
20230605,181100,41948064650,26950,26950,26950,26950,0
20230605,181000,41948064650,26950,26950,26950,26950,0
20230605,180900,41948064650,26950,26950,26950,26950,0
20230605,180800,41948064650,26950,26950,26950,26950,0
20230605,180700,41948064650,26950,26950,26950,26950,0
20230605,180600,41948064650,26950,26950,26950,26950,31145
20230605,180500,41948064650,26950,26950,26950,26950,0
20230605,180400,41948064650,26950,26950,26950,26950,0
20230605,180300,41948064650,26950,26950,26950,26950,0
20230605,180200,41948064650,26950,26950,26950,26950,0
20230605,180100,41948064650,26950,26950,26950,26950,0
20230605,180000,41948064650,26950,26950,26950,26950,0
20230605,175900,41948064650,26950,26950,26950,26950,0
20230605,175800,41948064650,26950,26950,26950,26950,0
20230605,175700,41948064650,26950,26950,26950,26950,0
20230605,175600,41948064650,26950,26950,26950,26950,0
20230605,175500,41948064650,26950,26950,26950,26950,0
20230605,175400,41948064650,26950,26950,26950,26950,0
20230605,175300,41948064650,26950,26950,26950,26950,0
20230605,175200,41948064650,26950,26950,26950,26950,0
20230605,175100,41948064650,26950,26950,26950,26950,0
20230605,175000,41948064650,26950,26950,26950,26950,0
20230605,174900,41948064650,26950,26950,26950,26950,0
20230605,174800,41948064650,26950,26950,26950,26950,0
20230605,174700,41948064650,26950,26950,26950,26950,0
20230605,174600,41948064650,26950,26950,26950,26950,0
20230605,174500,41948064650,26950,26950,26950,26950,0
20230605,174400,41948064650,26950,26950,26950,26950,0
20230605,174300,41948064650,26950,26950,26950,26950,0
20230605,174200,41948064650,26950,26950,26950,26950,0
20230605,174100,41948064650,26950,26950,26950,26950,0
20230605,174000,41948064650,26950,26950,26950,26950,0
20230605,173900,41948064650,26950,26950,26950,26950,0
20230605,173800,41948064650,26950,26950,26950,26950,0
20230605,173700,41948064650,26950,26950,26950,26950,0
20230605,173600,41948064650,26950,26950,26950,26950,31145
20230605,173500,41948064650,26950,26950,26950,26950,0
20230605,173400,41948064650,26950,26950,26950,26950,0
20230605,173300,41948064650,26950,26950,26950,26950,0
20230605,173200,41948064650,26950,26950,26950,26950,0
20230605,173100,41948064650,26950,26950,26950,26950,0
20230605,173000,41948064650,26950,26950,26950,26950,0
20230605,172900,41948064650,26950,26950,26950,26950,0
20230605,172800,41948064650,26950,26950,26950,26950,0
20230605,172700,41948064650,26950,26950,26950,26950,0
20230605,172600,41948064650,26950,26950,26950,26950,0
20230605,172500,41948064650,26950,26950,26950,26950,0
20230605,172400,41948064650,26950,26950,26950,26950,0
20230605,172300,41948064650,26950,26950,26950,26950,0
20230605,172200,41948064650,26950,26950,26950,26950,0
20230605,172100,41948064650,26950,26950,26950,26950,0
20230605,172000,41948064650,26950,26950,26950,26950,0
20230605,171900,41948064650,26950,26950,26950,26950,0
20230605,171800,41948064650,26950,26950,26950,26950,0
20230605,171700,41948064650,26950,26950,26950,26950,0
20230605,171600,41948064650,26950,26950,26950,26950,0
20230605,171500,41948064650,26950,26950,26950,26950,0
20230605,171400,41948064650,26950,26950,26950,26950,0
20230605,171300,41948064650,26950,26950,26950,26950,0
20230605,171200,41948064650,26950,26950,26950,26950,0
20230605,171100,41948064650,26950,26950,26950,26950,0
20230605,171000,41948064650,26950,26950,26950,26950,0
20230605,170900,41948064650,26950,26950,26950,26950,0
20230605,170800,41948064650,26950,26950,26950,26950,0
20230605,170700,41948064650,26950,26950,26950,26950,0
20230605,170600,41948064650,26950,26950,26950,26950,31145
20230605,170500,41948064650,26950,26950,26950,26950,0
20230605,170400,41948064650,26950,26950,26950,26950,0
20230605,170300,41948064650,26950,26950,26950,26950,0
20230605,170200,41948064650,26950,26950,26950,26950,0
20230605,170100,41948064650,26950,26950,26950,26950,0
20230605,170000,41948064650,26950,26950,26950,26950,0
20230605,165900,41948064650,26950,26950,26950,26950,0
20230605,165800,41948064650,26950,26950,26950,26950,0
20230605,165700,41948064650,26950,26950,26950,26950,0
20230605,165600,41948064650,26950,26950,26950,26950,0
20230605,165500,41948064650,26950,26950,26950,26950,0
20230605,165400,41948064650,26950,26950,26950,26950,0
20230605,165300,41948064650,26950,26950,26950,26950,0
20230605,165200,41948064650,26950,26950,26950,26950,0
20230605,165100,41948064650,26950,26950,26950,26950,0
20230605,165000,41948064650,26950,26950,26950,26950,0
20230605,164900,41948064650,26950,26950,26950,26950,0
20230605,164800,41948064650,26950,26950,26950,26950,0
20230605,164700,41948064650,26950,26950,26950,26950,0
20230605,164600,41948064650,26950,26950,26950,26950,0
20230605,164500,41948064650,26950,26950,26950,26950,0
20230605,164400,41948064650,26950,26950,26950,26950,0
20230605,164300,41948064650,26950,26950,26950,26950,0
20230605,164200,41948064650,26950,26950,26950,26950,0
20230605,164100,41948064650,26950,26950,26950,26950,0
20230605,164000,41948064650,26950,26950,26950,26950,0
20230605,163900,41948064650,26950,26950,26950,26950,0
20230605,163800,41948064650,26950,26950,26950,26950,0
20230605,163700,41948064650,26950,26950,26950,26950,0
20230605,163600,41948064650,26950,26950,26950,26950,31145
20230605,163500,41948064650,26950,26950,26950,26950,0
20230605,163400,41948064650,26950,26950,26950,26950,0
20230605,163300,41948064650,26950,26950,26950,26950,0
20230605,163200,41948064650,26950,26950,26950,26950,0
20230605,163100,41948064650,26950,26950,26950,26950,0
20230605,163000,41948064650,26950,26950,26950,26950,0
20230605,162900,41948064650,26950,26950,26950,26950,0
20230605,162800,41948064650,26950,26950,26950,26950,0
20230605,162700,41948064650,26950,26950,26950,26950,0
20230605,162600,41948064650,26950,26950,26950,26950,0
20230605,162500,41948064650,26950,26950,26950,26950,0
20230605,162400,41948064650,26950,26950,26950,26950,0
20230605,162300,41948064650,26950,26950,26950,26950,0
20230605,162200,41948064650,26950,26950,26950,26950,0
20230605,162100,41948064650,26950,26950,26950,26950,0
20230605,162000,41948064650,26950,26950,26950,26950,0
20230605,161900,41948064650,26950,26950,26950,26950,0
20230605,161800,41948064650,26950,26950,26950,26950,0
20230605,161700,41948064650,26950,26950,26950,26950,0
20230605,161600,41948064650,26950,26950,26950,26950,0
20230605,161500,41948064650,26950,26950,26950,26950,0
20230605,161400,41948064650,26950,26950,26950,26950,0
20230605,161300,41948064650,26950,26950,26950,26950,0
20230605,161200,41948064650,26950,26950,26950,26950,0
20230605,161100,41948064650,26950,26950,26950,26950,0
20230605,161000,41948064650,26950,26950,26950,26950,0
20230605,160900,41948064650,26950,26950,26950,26950,0
20230605,160800,41948064650,26950,26950,26950,26950,0
20230605,160700,41948064650,26950,26950,26950,26950,0
20230605,160600,41948064650,26950,26950,26950,26950,31145
20230605,160500,41948064650,26950,26950,26950,26950,0
20230605,160400,41948064650,26950,26950,26950,26950,0
20230605,160300,41948064650,26950,26950,26950,26950,0
20230605,160200,41948064650,26950,26950,26950,26950,0
20230605,160100,41948064650,26950,26950,26950,26950,0
20230605,160000,41948064650,26950,26950,26950,26950,0
20230605,155900,41948064650,26950,26950,26950,26950,0
20230605,155800,41948064650,26950,26950,26950,26950,0
20230605,155700,41948064650,26950,26950,26950,26950,0
20230605,155600,41948064650,26950,26950,26950,26950,0
20230605,155500,41948064650,26950,26950,26950,26950,0
20230605,155400,41948064650,26950,26950,26950,26950,0
20230605,155300,41948064650,26950,26950,26950,26950,0
20230605,155200,41948064650,26950,26950,26950,26950,0
20230605,155100,41948064650,26950,26950,26950,26950,0
20230605,155000,41948064650,26950,26950,26950,26950,0
20230605,154900,41948064650,26950,26950,26950,26950,0
20230605,154800,41948064650,26950,26950,26950,26950,0
20230605,154700,41948064650,26950,26950,26950,26950,0
20230605,154600,41948064650,26950,26950,26950,26950,0
20230605,154500,41948064650,26950,26950,26950,26950,0
20230605,154400,41948064650,26950,26950,26950,26950,0
20230605,154300,41948064650,26950,26950,26950,26950,0
20230605,154200,41948064650,26950,26950,26950,26950,0
20230605,154100,41948064650,26950,26950,26950,26950,0
20230605,154000,41948064650,26950,26950,26950,26950,0
20230605,153900,41948064650,26950,26950,26950,26950,0
20230605,153800,41948064650,26950,26950,26950,26950,0
20230605,153700,41948064650,26950,26950,26950,26950,0
20230605,153600,41948064650,26950,26950,26950,26950,31145
20230605,153500,41948064650,26950,26950,26950,26950,0
20230605,153400,41948064650,26950,26950,26950,26950,0
20230605,153300,41948064650,26950,26950,26950,26950,0
20230605,153200,41948064650,26950,26950,26950,26950,0
20230605,153100,41948064650,26950,26950,26950,26950,0
20230605,153000,41948064650,26950,26950,26950,26950,31145
20230605,152900,41108706900,26950,26950,26950,26950,0
20230605,152800,41108706900,26950,26950,26950,26950,0
20230605,152700,41108706900,26950,26950,26950,26950,0
20230605,152600,41108706900,26950,26950,26950,26950,0
20230605,152500,41108706900,26950,26950,26950,26950,0
20230605,152400,41108706900,26950,26950,26950,26950,0
20230605,152300,41108706900,26950,26950,26950,26950,0
20230605,152200,41108706900,26950,26950,26950,26950,0
20230605,152100,41108706900,26950,26950,26950,26950,0
20230605,152000,41108706900,26950,26950,26950,26950,0
20230605,151900,41108706900,26950,26950,26950,26850,1124
20230605,151800,41078455550,26950,26950,26950,26850,3158
20230605,151700,40993488400,26950,26900,27000,26900,4075
20230605,151600,40883695050,26950,26900,26950,26900,8150
20230605,151500,40664073300,26950,26900,27000,26900,4919
20230605,151400,40531505800,26950,26900,26950,26900,3956
20230605,151300,40424898900,26900,26900,26950,26900,4064
20230605,151200,40315379750,26950,26900,26950,26900,5199
20230605,151100,40175315800,26950,26900,26950,26900,3246
20230605,151000,40087848450,26900,26950,26950,26900,4659
20230605,150900,39962328250,26950,26900,26950,26900,3663
20230605,150800,39863628650,26950,26850,26950,26850,7403
20230605,150700,39664403750,26900,26850,26900,26850,3021
20230605,150600,39583143600,26850,26850,26900,26850,4863
20230605,150500,39452337900,26900,26850,26900,26850,4738
20230605,150400,39324950100,26850,26900,26900,26850,3500
20230605,150300,39230815550,26850,26850,26900,26850,3427
20230605,150200,39138643800,26900,26850,26900,26800,3674
20230605,150100,39039940950,26850,26850,26850,26800,3697
20230605,150000,38940704400,26800,26800,26850,26800,5195
20230605,145900,38801318400,26800,26850,26850,26800,2139
20230605,145800,38743920900,26800,26800,26850,26800,1773
20230605,145700,38696362850,26850,26800,26850,26800,1090
20230605,145600,38667113600,26850,26850,26850,26800,984
20230605,145500,38640700200,26850,26850,26850,26800,2035
20230605,145400,38586078050,26850,26800,26850,26800,1146
20230605,145300,38555320900,26800,26800,26850,26800,1025
20230605,145200,38527817750,26850,26800,26900,26800,1683
20230605,145100,38482635000,26800,26850,26900,26800,7503
20230605,145000,38281177950,26900,26850,26900,26850,987
20230605,144900,38254641250,26900,26850,26900,26850,1307
20230605,144800,38219490200,26850,26850,26900,26850,1070
20230605,144700,38190716350,26850,26850,26900,26850,1043
20230605,144600,38162662050,26900,26900,26900,26850,4570
20230605,144500,38039747650,26850,26850,26900,26850,746
20230605,144400,38019682500,26900,26850,26900,26850,1053
20230605,144300,37991361900,26850,26850,26900,26850,1154
20230605,144200,37960344800,26900,26850,26900,26850,1015
20230605,144100,37933062000,26900,26900,26900,26850,2480
20230605,144000,37866350850,26850,26800,26900,26800,3690
20230605,143900,37767255450,26850,26800,26850,26800,1284
20230605,143800,37732788500,26850,26850,26850,26800,1256
20230605,143700,37699084050,26800,26850,26850,26800,748
20230605,143600,37679007050,26800,26800,26850,26800,973
20230605,143500,37652891850,26800,26850,26850,26800,5096
20230605,143400,37516298700,26850,26800,26850,26800,1675
20230605,143300,37471344800,26850,26850,26850,26800,1122
20230605,143200,37441227250,26850,26850,26850,26800,907
20230605,143100,37416876250,26800,26850,26850,26800,1244
20230605,143000,37383491250,26850,26850,26850,26800,1167
20230605,142900,37352165000,26850,26850,26850,26800,1217
20230605,142800,37319508100,26850,26850,26850,26800,1137
20230605,142700,37289005500,26850,26900,26900,26800,2273
20230605,142600,37227969450,26900,26850,26900,26850,1058
20230605,142500,37199528650,26850,26850,26900,26800,7769
20230605,142400,36990908050,26900,26850,26900,26850,5456
20230605,142300,36844170850,26850,26900,26900,26850,1047
20230605,142200,36816035850,26850,26900,26900,26850,1056
20230605,142100,36787629550,26900,26850,26900,26850,1005
20230605,142000,36760612650,26850,26900,26950,26850,9642
20230605,141900,36501239900,26900,26850,26900,26850,1419
20230605,141800,36463078650,26850,26850,26900,26850,982
20230605,141700,36436685150,26850,26900,26900,26850,2092
20230605,141600,36380417700,26900,26900,26900,26850,2799
20230605,141500,36305133300,26900,26900,26900,26850,789
20230605,141400,36283917050,26900,26900,26900,26850,2108
20230605,141300,36227224850,26850,26900,26900,26850,950
20230605,141200,36201684950,26900,26850,26900,26850,1450
20230605,141100,36162699650,26900,26850,26900,26850,836
20230605,141000,36140222900,26900,26900,26900,26850,1334
20230605,140900,36104356100,26850,26900,26900,26850,873
20230605,140800,36080879350,26850,26850,26900,26800,4631
20230605,140700,35956521200,26850,26800,26850,26800,3301
20230605,140600,35867897050,26850,26800,26850,26800,805
20230605,140500,35846293750,26850,26850,26850,26800,985
20230605,140400,35819850650,26800,26850,26850,26800,1802
20230605,140300,35771485850,26850,26850,26850,26800,1018
20230605,140200,35744175650,26850,26850,26850,26800,1037
20230605,140100,35716344400,26850,26850,26850,26800,1179
20230605,140000,35684721700,26850,26850,26850,26800,1184
20230605,135900,35652936400,26850,26850,26850,26800,1075
20230605,135800,35624078800,26850,26850,26850,26800,1261
20230605,135700,35590237700,26800,26850,26850,26800,1536
20230605,135600,35549014400,26850,26800,26850,26800,1714
20230605,135500,35502994750,26850,26850,26850,26800,1763
20230605,135400,35455678050,26850,26850,26850,26800,2042
20230605,135300,35400856650,26850,26800,26850,26800,1488
20230605,135200,35360935900,26850,26800,26850,26800,912
20230605,135100,35336464950,26850,26850,26850,26800,1254
20230605,135000,35302797150,26850,26850,26850,26800,788
20230605,134900,35281643800,26800,26800,26850,26800,2836
20230605,134800,35205607900,26800,26800,26800,26750,2797
20230605,134700,35130669100,26800,26800,26800,26750,962
20230605,134600,35104889650,26800,26750,26800,26750,1073
20230605,134500,35076145600,26800,26800,26800,26750,1143
20230605,134400,35045520700,26800,26800,26800,26750,6599
20230605,134300,34868674800,26800,26800,26800,26750,2086
20230605,134200,34812773050,26800,26800,26800,26750,1937
20230605,134100,34760896150,26750,26750,26800,26750,2505
20230605,134000,34693767350,26750,26700,26800,26700,3432
20230605,133900,34601951900,26750,26750,26750,26700,1689
20230605,133800,34556785000,26700,26700,26750,26700,570
20230605,133700,34541565050,26750,26700,26750,26700,648
20230605,133600,34524235350,26750,26750,26750,26700,8197
20230605,133500,34304980850,26750,26750,26750,26700,304
20230605,133400,34296853000,26750,26750,26750,26700,1996
20230605,133300,34243529150,26700,26750,26800,26700,16196
20230605,133200,33810287100,26750,26800,26800,26750,908
20230605,133100,33785977700,26800,26800,26800,26750,3020
20230605,133000,33705053750,26750,26800,26800,26750,734
20230605,132900,33685392650,26800,26800,26800,26750,673
20230605,132800,33667372250,26750,26800,26800,26750,1076
20230605,132700,33638577800,26800,26750,26800,26750,2184
20230605,132600,33580123750,26800,26800,26850,26800,16924
20230605,132500,33126549200,26800,26800,26850,26800,503
20230605,132400,33113066150,26800,26800,26850,26800,808
20230605,132300,33091395950,26850,26800,26850,26800,3775
20230605,132200,32990224100,26850,26850,26900,26800,20025
20230605,132100,32452555100,26850,26900,26900,26850,1789
20230605,132000,32404433800,26850,26900,26950,26850,1027
20230605,131900,32376811100,26900,26850,26900,26850,3333
20230605,131800,32287182000,26850,26850,26900,26850,466
20230605,131700,32274660950,26900,26850,26900,26850,841
20230605,131600,32252059550,26900,26900,26900,26850,1443
20230605,131500,32213254800,26850,26900,26900,26850,559
20230605,131400,32198235850,26850,26850,26900,26850,654
20230605,131300,32180656500,26900,26850,26900,26850,505
20230605,131200,32167091700,26850,26900,26900,26850,1223
20230605,131100,32134216900,26900,26900,26900,26850,4435
20230605,131000,32014920850,26850,26900,26900,26850,2543
20230605,130900,31946534500,26850,26850,26900,26850,449
20230605,130800,31934472600,26900,26850,26900,26850,554
20230605,130700,31919584150,26850,26900,26900,26850,439
20230605,130600,31907794650,26850,26850,26900,26850,1242
20230605,130500,31874396650,26900,26950,26950,26850,12937
20230605,130400,31526236750,26950,26950,27000,26950,6741
20230605,130300,31344557900,26950,27000,27000,26950,894
20230605,130200,31320454050,26950,26950,27000,26950,616
20230605,130100,31303849550,26950,26950,27000,26950,633
20230605,130000,31286768300,26950,27000,27000,26950,791
20230605,125900,31265435650,27000,27000,27000,26950,1874
20230605,125800,31214868100,26950,26950,27000,26950,1064
20230605,125700,31186155250,27000,27000,27000,26950,1500
20230605,125600,31145719350,26950,27000,27000,26950,1589
20230605,125500,31102840800,26950,26950,27000,26950,910
20230605,125400,31078289850,26950,26950,27000,26950,1053
20230605,125300,31049874100,27000,26950,27000,26950,743
20230605,125200,31029840300,27000,27000,27000,26950,1674
20230605,125100,30984660250,27000,26950,27000,26900,737
20230605,125000,30964792550,27000,26950,27000,26950,1243
20230605,124900,30931241850,27000,27000,27000,26950,1320
20230605,124800,30895642350,26950,27000,27000,26950,2087
20230605,124700,30839351100,27000,26950,27000,26950,741
20230605,124600,30819356800,27000,26950,27000,26950,718
20230605,124500,30799973950,27000,26950,27000,26950,1209
20230605,124400,30767365750,26950,26950,27000,26900,1917
20230605,124300,30715659750,27000,26950,27000,26950,1750
20230605,124200,30668464500,26950,26900,27000,26900,1090
20230605,124100,30639096050,26900,27000,27050,26900,15971
20230605,124000,30208297200,27000,27000,27050,27000,1857
20230605,123900,30158116200,27050,27050,27050,27000,1124
20230605,123800,30127728750,27050,27050,27050,27000,1166
20230605,123700,30096211100,27050,27050,27050,27000,1374
20230605,123600,30059053850,27050,27050,27050,27000,2882
20230605,123500,29981204350,27050,27000,27050,27000,2388
20230605,123400,29916663600,27000,27000,27050,27000,1710
20230605,123300,29870454400,27050,27000,27050,27000,1550
20230605,123200,29828545100,27050,27050,27050,27000,1554
20230605,123100,29786546850,27000,27050,27050,27000,1427
20230605,123000,29747982350,27000,27000,27050,27000,1636
20230605,122900,29703781900,27000,27000,27050,27000,1638
20230605,122800,29659522450,27050,27000,27050,27000,1585
20230605,122700,29616680500,27050,27050,27050,27000,592
20230605,122600,29600681250,27050,27000,27050,27000,1406
20230605,122500,29562677500,27000,27050,27050,27000,1209
20230605,122400,29529995700,27000,27050,27050,27000,799
20230605,122300,29508396050,27000,27000,27050,27000,1571
20230605,122200,29465921050,27000,27000,27050,27000,1448
20230605,122100,29426784150,27000,27050,27050,27000,1180
20230605,122000,29394878600,27000,27000,27050,27000,1020
20230605,121900,29367302800,27000,27000,27050,27000,1088
20230605,121800,29337896900,27000,27000,27050,27000,1310
20230605,121700,29302484350,27000,27000,27050,27000,2154
20230605,121600,29244301350,27000,27050,27050,27000,823
20230605,121500,29222061900,27000,27050,27050,27000,2633
20230605,121400,29150940850,27050,27000,27050,27000,2104
20230605,121300,29094098850,27000,27050,27050,27000,1825
20230605,121200,29044747400,27000,27050,27050,27000,1174
20230605,121100,29013029650,27050,27000,27050,27000,1609
20230605,121000,28969557800,27000,27000,27000,26950,1850
20230605,120900,28919621000,27000,26950,27000,26950,1324
20230605,120800,28883906800,26950,27000,27050,26950,1518
20230605,120700,28842933350,27000,27000,27050,27000,2461
20230605,120600,28776452300,27000,27000,27050,27000,2382
20230605,120500,28712087450,27000,27000,27050,27000,1727
20230605,120400,28665441550,27050,27050,27050,27000,8625
20230605,120300,28432541600,27000,27000,27050,27000,2957
20230605,120200,28352612200,27050,27000,27050,27000,1394
20230605,120100,28314923650,27050,27000,27050,27000,925
20230605,120000,28289924850,27050,27000,27050,27000,824
20230605,115900,28267650100,27000,27000,27050,27000,1534
20230605,115800,28226181500,27050,27000,27050,27000,1200
20230605,115700,28193746650,27050,27000,27050,27000,968
20230605,115600,28167595250,27000,27050,27050,27000,3021
20230605,115500,28085989050,27000,27000,27050,27000,969
20230605,115400,28059794550,27000,26950,27050,26950,1994
20230605,115300,28005933350,26950,27000,27050,26950,1108
20230605,115200,27976019250,26950,27000,27000,26950,3048
20230605,115100,27893751900,27000,26950,27000,26950,2754
20230605,115000,27819428350,26950,27000,27050,26950,1066
20230605,114900,27790660650,26950,27050,27100,26950,25235
20230605,114800,27108357700,27050,27050,27100,27050,1161
20230605,114700,27076914850,27050,27050,27100,27050,2081
20230605,114600,27020557400,27100,27050,27100,27050,1678
20230605,114500,26975123600,27100,27100,27100,27050,2589
20230605,114400,26905049300,27050,27050,27100,27050,652
20230605,114300,26887396300,27100,27050,27100,27050,2102
20230605,114200,26830447950,27100,27100,27100,27050,1354
20230605,114100,26793772000,27050,27050,27100,27050,1456
20230605,114000,26754339950,27050,27100,27100,27050,2216
20230605,113900,26694318500,27050,27100,27100,27050,1179
20230605,113800,26662370350,27050,27050,27100,27050,1466
20230605,113700,26622672650,27050,27100,27100,27050,781
20230605,113600,26601523100,27050,27050,27100,27050,2481
20230605,113500,26534298050,27100,27050,27100,27050,1249
20230605,113400,26500491450,27050,27050,27100,27050,2118
20230605,113300,26443097750,27050,27000,27100,27000,12293
20230605,113200,26110571000,27050,27050,27050,27000,1961
20230605,113100,26057553250,27050,27000,27050,27000,725
20230605,113000,26037944850,27050,27000,27050,27000,1184
20230605,112900,26005927400,27050,27000,27050,27000,461
20230605,112800,25993461050,27050,27050,27050,27000,2411
20230605,112700,25928260300,27050,27000,27050,27000,1225
20230605,112600,25895127250,27000,27000,27050,27000,807
20230605,112500,25873314000,27050,27000,27050,27000,1026
20230605,112400,25845565900,27000,27050,27050,27000,1004
20230605,112300,25818412000,27050,27000,27050,27000,1027
20230605,112200,25790645750,27000,27050,27050,27000,792
20230605,112100,25769240800,27000,27000,27050,27000,1136
20230605,112000,25738514000,27000,27000,27050,27000,982
20230605,111900,25711980300,27050,27000,27050,27000,654
20230605,111800,25694291700,27000,27050,27050,27000,1706
20230605,111700,25648213200,27000,27050,27050,27000,1334
20230605,111600,25612131650,27050,27050,27050,27000,673
20230605,111500,25593935350,27050,27050,27050,27000,1006
20230605,111400,25566745050,27000,27000,27050,27000,1200
20230605,111300,25534314100,27000,27000,27050,26950,1101
20230605,111200,25504561250,27000,27050,27050,26950,14013
20230605,111100,25126605650,27050,27000,27050,27000,850
20230605,111000,25103642350,27000,27050,27050,27000,2046
20230605,110900,25048343600,27050,27000,27050,27000,2779
20230605,110800,24973178500,27050,27050,27050,27000,2261
20230605,110700,24912081600,27000,27000,27050,27000,843
20230605,110600,24889303750,27000,27000,27050,27000,1286
20230605,110500,24854546950,27050,27050,27050,26950,8667
20230605,110400,24620493850,27050,27050,27050,27000,5113
20230605,110300,24482230300,27050,27000,27050,27000,857
20230605,110200,24459059800,27050,27000,27050,27000,1877
20230605,110100,24408309850,27000,27000,27050,26950,1322
20230605,110000,24372606000,27000,27000,27000,26950,1164
20230605,105900,24341180050,26950,27000,27000,26950,1632
20230605,105800,24297130950,27000,26950,27000,26950,2900
20230605,105700,24218840200,26950,26950,27000,26950,2583
20230605,105600,24149131350,27000,27050,27050,26950,3394
20230605,105500,24057491050,27050,27000,27050,27000,834
20230605,105400,24034938950,27000,27000,27050,27000,2056
20230605,105300,23979390700,27000,27000,27000,26950,3676
20230605,105200,23880163750,26950,27050,27050,26950,2906
20230605,105100,23801607500,27050,27000,27050,26950,13534
20230605,105000,23435574900,27000,26950,27000,26950,2428
20230605,104900,23370021550,27000,27000,27050,26950,19086
20230605,104800,22854899400,27050,27050,27050,27000,1139
20230605,104700,22824110950,27050,27050,27050,27000,3585
20230605,104600,22727289600,27050,27050,27050,27000,1609
20230605,104500,22683790050,27050,27050,27050,27000,1870
20230605,104400,22633263000,27000,27050,27100,27000,2090
20230605,104300,22576727500,27050,27050,27100,27000,21183
20230605,104200,22003702350,27050,26950,27050,26950,14485
20230605,104100,21612553300,27000,26950,27000,26900,12672
20230605,104000,21271009800,26950,26950,26950,26900,2162
20230605,103900,21212765850,26950,26950,26950,26900,1407
20230605,103800,21174849600,26900,26950,26950,26900,1020
20230605,103700,21147365950,26900,26950,26950,26900,878
20230605,103600,21123712050,26900,26950,26950,26900,873
20230605,103500,21100187700,26950,26950,26950,26900,2226
20230605,103400,21040240600,26950,26950,26950,26900,830
20230605,103300,21017890100,26950,26950,26950,26900,1717
20230605,103200,20971654600,26950,26950,26950,26900,4228
20230605,103100,20857721900,26950,26950,26950,26900,2214
20230605,103000,20798106250,26900,26950,26950,26900,1305
20230605,102900,20762980200,26900,26950,26950,26900,1976
20230605,102800,20709745000,26950,26950,26950,26900,1243
20230605,102700,20676257350,26950,26950,26950,26900,2998
20230605,102600,20595536800,26950,26950,26950,26900,2141
20230605,102500,20537925400,26900,26950,26950,26900,1460
20230605,102400,20498598100,26950,26900,26950,26900,1293
20230605,102300,20463768050,26900,26900,26950,26850,5385
20230605,102200,20318887000,26850,26900,26900,26850,2174
20230605,102100,20260442900,26900,26900,26900,26850,4536
20230605,102000,20138470100,26900,26900,26900,26850,3324
20230605,101900,20049073850,26850,26900,26900,26850,4147
20230605,101800,19937547750,26850,26900,26900,26850,3212
20230605,101700,19851190750,26900,26900,26900,26850,1399
20230605,101600,19813592000,26850,26900,26900,26850,1967
20230605,101500,19760692600,26900,26900,26900,26850,2835
20230605,101400,19684438600,26900,26900,26900,26850,2828
20230605,101300,19608397600,26900,26900,26900,26850,4392
20230605,101200,19490400350,26900,26900,26900,26850,3818
20230605,101100,19387718450,26900,26900,26950,26900,3833
20230605,101000,19284597250,26900,26950,26950,26900,5415
20230605,100900,19138838600,26900,26950,26950,26900,16700
20230605,100800,18689535000,26950,26950,26950,26900,2412
20230605,100700,18624583550,26950,26950,26950,26900,2410
20230605,100600,18559694700,26900,26900,26950,26900,1568
20230605,100500,18517496350,26950,26950,26950,26900,2970
20230605,100400,18437513200,26950,26950,26950,26900,1567
20230605,100300,18395313100,26950,26900,26950,26900,1608
20230605,100200,18352004850,26900,26900,26950,26900,1469
20230605,100100,18312456700,26900,26950,26950,26900,2206
20230605,100000,18253007700,26950,26900,26950,26900,1726
20230605,095900,18206546850,26950,27000,27000,26900,36262
20230605,095800,17228581850,27000,27050,27050,27000,1714
20230605,095700,17182290500,27000,27050,27050,27000,3541
20230605,095600,17086561250,27050,27000,27050,27000,2117
20230605,095500,17029343600,27000,27050,27100,27000,9948
20230605,095400,16760247250,27100,27100,27100,27050,6539
20230605,095300,16583331300,27050,27050,27100,27050,3373
20230605,095200,16491997250,27050,27050,27100,27050,1767
20230605,095100,16444140150,27050,27050,27100,27050,1240
20230605,095000,16410566200,27050,27100,27100,27050,1888
20230605,094900,16359424250,27050,27100,27100,27050,2134
20230605,094800,16301625700,27100,27100,27100,27050,3041
20230605,094700,16219250950,27050,27100,27100,27050,3827
20230605,094600,16115619800,27050,27100,27100,27050,5066
20230605,094500,15978391050,27050,27100,27100,27050,3426
20230605,094400,15885552650,27100,27100,27150,27050,8154
20230605,094300,15664519350,27100,27150,27150,27100,3754
20230605,094200,15562686900,27150,27100,27150,27100,5131
20230605,094100,15423510200,27100,27150,27150,27100,4027
20230605,094000,15314247700,27100,27150,27150,27100,3003
20230605,093900,15232767200,27150,27150,27150,27100,6053
20230605,093800,15068606850,27150,27100,27150,27100,3328
20230605,093700,14978299950,27150,27150,27150,27100,2738
20230605,093600,14903966050,27150,27150,27150,27100,4668
20230605,093500,14777373800,27150,27100,27150,27100,5959
20230605,093400,14615760900,27100,27150,27150,27050,7850
20230605,093300,14402922750,27150,27150,27150,27100,18377
20230605,093200,13904702750,27100,27150,27150,27100,2934
20230605,093100,13825073300,27150,27100,27150,27100,9524
20230605,093000,13566824800,27150,27150,27150,27100,5575
20230605,092900,13415499150,27150,27150,27200,27100,11049
20230605,092800,13115544450,27150,27150,27200,27100,26503
20230605,092700,12396158600,27100,27100,27150,27100,6708
20230605,092600,12214192450,27100,27100,27150,27050,6261
20230605,092500,12044468650,27100,27100,27150,27050,5957
20230605,092400,11883004950,27100,27100,27150,27050,25021
20230605,092300,11205032700,27050,27000,27050,27000,6234
20230605,092200,11036434150,27000,26950,27000,26950,15551
20230605,092100,10616576800,26950,26950,27000,26950,2693
20230605,092000,10543936500,26950,27000,27000,26950,14321
20230605,091900,10157903400,26950,27000,27000,26950,2906
20230605,091800,10079514200,27000,26950,27000,26950,2766
20230605,091700,10004854800,27000,26950,27000,26900,7836
20230605,091600,9793620800,26950,26950,27050,26900,30285
20230605,091500,8976418950,26950,26950,26950,26900,7678
20230605,091400,8769647950,26950,27000,27000,26900,11462
20230605,091300,8460832000,26950,27150,27200,26950,47563
20230605,091200,7172012450,27200,27100,27200,27050,38103
20230605,091100,6137936650,27050,27000,27100,26950,44418
20230605,091000,4938472450,27000,26800,27000,26800,62481
20230605,090900,3256913050,26800,26800,26850,26750,10444
20230605,090800,2977065250,26800,26800,26850,26750,20560
20230605,090700,2425920250,26850,26800,26850,26800,3180
20230605,090600,2340602000,26850,26850,26850,26800,5402
20230605,090500,2195739350,26850,26850,26850,26800,3267
20230605,090400,2108051600,26800,26850,26850,26800,3554
20230605,090300,2012701100,26850,26850,26850,26800,2819
20230605,090200,1937057050,26850,26850,26900,26750,29184
20230605,090100,1153570650,26850,26850,26950,26800,21016
20230605,090000,588726150,26900,26800,26900,26750,21956