KissMeData/123700/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,204900,9901038720,5550,5550,5550,5550,43372
20230605,204800,9901038720,5550,5550,5550,5550,0
20230605,204700,9901038720,5550,5550,5550,5550,0
20230605,204600,9901038720,5550,5550,5550,5550,0
20230605,204500,9901038720,5550,5550,5550,5550,0
20230605,204400,9901038720,5550,5550,5550,5550,0
20230605,204300,9901038720,5550,5550,5550,5550,0
20230605,204200,9901038720,5550,5550,5550,5550,0
20230605,204100,9901038720,5550,5550,5550,5550,0
20230605,204000,9901038720,5550,5550,5550,5550,0
20230605,203900,9901038720,5550,5550,5550,5550,0
20230605,203800,9901038720,5550,5550,5550,5550,0
20230605,203700,9901038720,5550,5550,5550,5550,0
20230605,203600,9901038720,5550,5550,5550,5550,0
20230605,203500,9901038720,5550,5550,5550,5550,0
20230605,203400,9901038720,5550,5550,5550,5550,0
20230605,203300,9901038720,5550,5550,5550,5550,0
20230605,203200,9901038720,5550,5550,5550,5550,0
20230605,203100,9901038720,5550,5550,5550,5550,0
20230605,203000,9901038720,5550,5550,5550,5550,0
20230605,202900,9901038720,5550,5550,5550,5550,0
20230605,202800,9901038720,5550,5550,5550,5550,0
20230605,202700,9901038720,5550,5550,5550,5550,0
20230605,202600,9901038720,5550,5550,5550,5550,0
20230605,202500,9901038720,5550,5550,5550,5550,0
20230605,202400,9901038720,5550,5550,5550,5550,0
20230605,202300,9901038720,5550,5550,5550,5550,0
20230605,202200,9901038720,5550,5550,5550,5550,0
20230605,202100,9901038720,5550,5550,5550,5550,0
20230605,202000,9901038720,5550,5550,5550,5550,0
20230605,201900,9901038720,5550,5550,5550,5550,43372
20230605,201800,9901038720,5550,5550,5550,5550,0
20230605,201700,9901038720,5550,5550,5550,5550,0
20230605,201600,9901038720,5550,5550,5550,5550,0
20230605,201500,9901038720,5550,5550,5550,5550,0
20230605,201400,9901038720,5550,5550,5550,5550,0
20230605,201300,9901038720,5550,5550,5550,5550,0
20230605,201200,9901038720,5550,5550,5550,5550,0
20230605,201100,9901038720,5550,5550,5550,5550,0
20230605,201000,9901038720,5550,5550,5550,5550,0
20230605,200900,9901038720,5550,5550,5550,5550,0
20230605,200800,9901038720,5550,5550,5550,5550,0
20230605,200700,9901038720,5550,5550,5550,5550,0
20230605,200600,9901038720,5550,5550,5550,5550,0
20230605,200500,9901038720,5550,5550,5550,5550,0
20230605,200400,9901038720,5550,5550,5550,5550,0
20230605,200300,9901038720,5550,5550,5550,5550,0
20230605,200200,9901038720,5550,5550,5550,5550,0
20230605,200100,9901038720,5550,5550,5550,5550,0
20230605,200000,9901038720,5550,5550,5550,5550,0
20230605,195900,9901038720,5550,5550,5550,5550,0
20230605,195800,9901038720,5550,5550,5550,5550,0
20230605,195700,9901038720,5550,5550,5550,5550,0
20230605,195600,9901038720,5550,5550,5550,5550,0
20230605,195500,9901038720,5550,5550,5550,5550,0
20230605,195400,9901038720,5550,5550,5550,5550,0
20230605,195300,9901038720,5550,5550,5550,5550,0
20230605,195200,9901038720,5550,5550,5550,5550,0
20230605,195100,9901038720,5550,5550,5550,5550,0
20230605,195000,9901038720,5550,5550,5550,5550,0
20230605,194900,9901038720,5550,5550,5550,5550,43372
20230605,194800,9901038720,5550,5550,5550,5550,0
20230605,194700,9901038720,5550,5550,5550,5550,0
20230605,194600,9901038720,5550,5550,5550,5550,0
20230605,194500,9901038720,5550,5550,5550,5550,0
20230605,194400,9901038720,5550,5550,5550,5550,0
20230605,194300,9901038720,5550,5550,5550,5550,0
20230605,194200,9901038720,5550,5550,5550,5550,0
20230605,194100,9901038720,5550,5550,5550,5550,0
20230605,194000,9901038720,5550,5550,5550,5550,0
20230605,193900,9901038720,5550,5550,5550,5550,0
20230605,193800,9901038720,5550,5550,5550,5550,0
20230605,193700,9901038720,5550,5550,5550,5550,0
20230605,193600,9901038720,5550,5550,5550,5550,0
20230605,193500,9901038720,5550,5550,5550,5550,0
20230605,193400,9901038720,5550,5550,5550,5550,0
20230605,193300,9901038720,5550,5550,5550,5550,0
20230605,193200,9901038720,5550,5550,5550,5550,0
20230605,193100,9901038720,5550,5550,5550,5550,0
20230605,193000,9901038720,5550,5550,5550,5550,0
20230605,192900,9901038720,5550,5550,5550,5550,0
20230605,192800,9901038720,5550,5550,5550,5550,0
20230605,192700,9901038720,5550,5550,5550,5550,0
20230605,192600,9901038720,5550,5550,5550,5550,0
20230605,192500,9901038720,5550,5550,5550,5550,0
20230605,192400,9901038720,5550,5550,5550,5550,0
20230605,192300,9901038720,5550,5550,5550,5550,0
20230605,192200,9901038720,5550,5550,5550,5550,0
20230605,192100,9901038720,5550,5550,5550,5550,0
20230605,192000,9901038720,5550,5550,5550,5550,0
20230605,191900,9901038720,5550,5550,5550,5550,43372
20230605,191800,9901038720,5550,5550,5550,5550,0
20230605,191700,9901038720,5550,5550,5550,5550,0
20230605,191600,9901038720,5550,5550,5550,5550,0
20230605,191500,9901038720,5550,5550,5550,5550,0
20230605,191400,9901038720,5550,5550,5550,5550,0
20230605,191300,9901038720,5550,5550,5550,5550,0
20230605,191200,9901038720,5550,5550,5550,5550,0
20230605,191100,9901038720,5550,5550,5550,5550,0
20230605,191000,9901038720,5550,5550,5550,5550,0
20230605,190900,9901038720,5550,5550,5550,5550,0
20230605,190800,9901038720,5550,5550,5550,5550,0
20230605,190700,9901038720,5550,5550,5550,5550,0
20230605,190600,9901038720,5550,5550,5550,5550,0
20230605,190500,9901038720,5550,5550,5550,5550,0
20230605,190400,9901038720,5550,5550,5550,5550,0
20230605,190300,9901038720,5550,5550,5550,5550,0
20230605,190200,9901038720,5550,5550,5550,5550,0
20230605,190100,9901038720,5550,5550,5550,5550,0
20230605,190000,9901038720,5550,5550,5550,5550,0
20230605,185900,9901038720,5550,5550,5550,5550,0
20230605,185800,9901038720,5550,5550,5550,5550,0
20230605,185700,9901038720,5550,5550,5550,5550,0
20230605,185600,9901038720,5550,5550,5550,5550,0
20230605,185500,9901038720,5550,5550,5550,5550,0
20230605,185400,9901038720,5550,5550,5550,5550,0
20230605,185300,9901038720,5550,5550,5550,5550,0
20230605,185200,9901038720,5550,5550,5550,5550,0
20230605,185100,9901038720,5550,5550,5550,5550,0
20230605,185000,9901038720,5550,5550,5550,5550,0
20230605,184900,9901038720,5550,5550,5550,5550,43372
20230605,184800,9901038720,5550,5550,5550,5550,0
20230605,184700,9901038720,5550,5550,5550,5550,0
20230605,184600,9901038720,5550,5550,5550,5550,0
20230605,184500,9901038720,5550,5550,5550,5550,0
20230605,184400,9901038720,5550,5550,5550,5550,0
20230605,184300,9901038720,5550,5550,5550,5550,0
20230605,184200,9901038720,5550,5550,5550,5550,0
20230605,184100,9901038720,5550,5550,5550,5550,0
20230605,184000,9901038720,5550,5550,5550,5550,0
20230605,183900,9901038720,5550,5550,5550,5550,0
20230605,183800,9901038720,5550,5550,5550,5550,0
20230605,183700,9901038720,5550,5550,5550,5550,0
20230605,183600,9901038720,5550,5550,5550,5550,0
20230605,183500,9901038720,5550,5550,5550,5550,0
20230605,183400,9901038720,5550,5550,5550,5550,0
20230605,183300,9901038720,5550,5550,5550,5550,0
20230605,183200,9901038720,5550,5550,5550,5550,0
20230605,183100,9901038720,5550,5550,5550,5550,0
20230605,183000,9901038720,5550,5550,5550,5550,0
20230605,182900,9901038720,5550,5550,5550,5550,0
20230605,182800,9901038720,5550,5550,5550,5550,0
20230605,182700,9901038720,5550,5550,5550,5550,0
20230605,182600,9901038720,5550,5550,5550,5550,0
20230605,182500,9901038720,5550,5550,5550,5550,0
20230605,182400,9901038720,5550,5550,5550,5550,0
20230605,182300,9901038720,5550,5550,5550,5550,0
20230605,182200,9901038720,5550,5550,5550,5550,0
20230605,182100,9901038720,5550,5550,5550,5550,0
20230605,182000,9901038720,5550,5550,5550,5550,0
20230605,181900,9901038720,5550,5550,5550,5550,43372
20230605,181800,9901038720,5550,5550,5550,5550,0
20230605,181700,9901038720,5550,5550,5550,5550,0
20230605,181600,9901038720,5550,5550,5550,5550,0
20230605,181500,9901038720,5550,5550,5550,5550,0
20230605,181400,9901038720,5550,5550,5550,5550,0
20230605,181300,9901038720,5550,5550,5550,5550,0
20230605,181200,9901038720,5550,5550,5550,5550,0
20230605,181100,9901038720,5550,5550,5550,5550,0
20230605,181000,9901038720,5550,5550,5550,5550,0
20230605,180900,9901038720,5550,5550,5550,5550,0
20230605,180800,9901038720,5550,5550,5550,5550,0
20230605,180700,9901038720,5550,5550,5550,5550,0
20230605,180600,9901038720,5550,5550,5550,5550,0
20230605,180500,9901038720,5550,5550,5550,5550,0
20230605,180400,9901038720,5550,5550,5550,5550,0
20230605,180300,9901038720,5550,5550,5550,5550,0
20230605,180200,9901038720,5550,5550,5550,5550,0
20230605,180100,9901038720,5550,5550,5550,5550,0
20230605,180000,9901038720,5550,5550,5550,5550,0
20230605,175900,9901038720,5550,5550,5550,5550,0
20230605,175800,9901038720,5550,5550,5550,5550,0
20230605,175700,9901038720,5550,5550,5550,5550,0
20230605,175600,9901038720,5550,5550,5550,5550,0
20230605,175500,9901038720,5550,5550,5550,5550,0
20230605,175400,9901038720,5550,5550,5550,5550,0
20230605,175300,9901038720,5550,5550,5550,5550,0
20230605,175200,9901038720,5550,5550,5550,5550,0
20230605,175100,9901038720,5550,5550,5550,5550,0
20230605,175000,9901038720,5550,5550,5550,5550,0
20230605,174900,9901038720,5550,5550,5550,5550,43372
20230605,174800,9901038720,5550,5550,5550,5550,0
20230605,174700,9901038720,5550,5550,5550,5550,0
20230605,174600,9901038720,5550,5550,5550,5550,0
20230605,174500,9901038720,5550,5550,5550,5550,0
20230605,174400,9901038720,5550,5550,5550,5550,0
20230605,174300,9901038720,5550,5550,5550,5550,0
20230605,174200,9901038720,5550,5550,5550,5550,0
20230605,174100,9901038720,5550,5550,5550,5550,0
20230605,174000,9901038720,5550,5550,5550,5550,0
20230605,173900,9901038720,5550,5550,5550,5550,0
20230605,173800,9901038720,5550,5550,5550,5550,0
20230605,173700,9901038720,5550,5550,5550,5550,0
20230605,173600,9901038720,5550,5550,5550,5550,0
20230605,173500,9901038720,5550,5550,5550,5550,0
20230605,173400,9901038720,5550,5550,5550,5550,0
20230605,173300,9901038720,5550,5550,5550,5550,0
20230605,173200,9901038720,5550,5550,5550,5550,0
20230605,173100,9901038720,5550,5550,5550,5550,0
20230605,173000,9901038720,5550,5550,5550,5550,0
20230605,172900,9901038720,5550,5550,5550,5550,0
20230605,172800,9901038720,5550,5550,5550,5550,0
20230605,172700,9901038720,5550,5550,5550,5550,0
20230605,172600,9901038720,5550,5550,5550,5550,0
20230605,172500,9901038720,5550,5550,5550,5550,0
20230605,172400,9901038720,5550,5550,5550,5550,0
20230605,172300,9901038720,5550,5550,5550,5550,0
20230605,172200,9901038720,5550,5550,5550,5550,0
20230605,172100,9901038720,5550,5550,5550,5550,0
20230605,172000,9901038720,5550,5550,5550,5550,0
20230605,171900,9901038720,5550,5550,5550,5550,43372
20230605,171800,9901038720,5550,5550,5550,5550,0
20230605,171700,9901038720,5550,5550,5550,5550,0
20230605,171600,9901038720,5550,5550,5550,5550,0
20230605,171500,9901038720,5550,5550,5550,5550,0
20230605,171400,9901038720,5550,5550,5550,5550,0
20230605,171300,9901038720,5550,5550,5550,5550,0
20230605,171200,9901038720,5550,5550,5550,5550,0
20230605,171100,9901038720,5550,5550,5550,5550,0
20230605,171000,9901038720,5550,5550,5550,5550,0
20230605,170900,9901038720,5550,5550,5550,5550,0
20230605,170800,9901038720,5550,5550,5550,5550,0
20230605,170700,9901038720,5550,5550,5550,5550,0
20230605,170600,9901038720,5550,5550,5550,5550,0
20230605,170500,9901038720,5550,5550,5550,5550,0
20230605,170400,9901038720,5550,5550,5550,5550,0
20230605,170300,9901038720,5550,5550,5550,5550,0
20230605,170200,9901038720,5550,5550,5550,5550,0
20230605,170100,9901038720,5550,5550,5550,5550,0
20230605,170000,9901038720,5550,5550,5550,5550,0
20230605,165900,9901038720,5550,5550,5550,5550,0
20230605,165800,9901038720,5550,5550,5550,5550,0
20230605,165700,9901038720,5550,5550,5550,5550,0
20230605,165600,9901038720,5550,5550,5550,5550,0
20230605,165500,9901038720,5550,5550,5550,5550,0
20230605,165400,9901038720,5550,5550,5550,5550,0
20230605,165300,9901038720,5550,5550,5550,5550,0
20230605,165200,9901038720,5550,5550,5550,5550,0
20230605,165100,9901038720,5550,5550,5550,5550,0
20230605,165000,9901038720,5550,5550,5550,5550,0
20230605,164900,9901038720,5550,5550,5550,5550,43372
20230605,164800,9901038720,5550,5550,5550,5550,0
20230605,164700,9901038720,5550,5550,5550,5550,0
20230605,164600,9901038720,5550,5550,5550,5550,0
20230605,164500,9901038720,5550,5550,5550,5550,0
20230605,164400,9901038720,5550,5550,5550,5550,0
20230605,164300,9901038720,5550,5550,5550,5550,0
20230605,164200,9901038720,5550,5550,5550,5550,0
20230605,164100,9901038720,5550,5550,5550,5550,0
20230605,164000,9901038720,5550,5550,5550,5550,0
20230605,163900,9901038720,5550,5550,5550,5550,0
20230605,163800,9901038720,5550,5550,5550,5550,0
20230605,163700,9901038720,5550,5550,5550,5550,0
20230605,163600,9901038720,5550,5550,5550,5550,0
20230605,163500,9901038720,5550,5550,5550,5550,0
20230605,163400,9901038720,5550,5550,5550,5550,0
20230605,163300,9901038720,5550,5550,5550,5550,0
20230605,163200,9901038720,5550,5550,5550,5550,0
20230605,163100,9901038720,5550,5550,5550,5550,0
20230605,163000,9901038720,5550,5550,5550,5550,0
20230605,162900,9901038720,5550,5550,5550,5550,0
20230605,162800,9901038720,5550,5550,5550,5550,0
20230605,162700,9901038720,5550,5550,5550,5550,0
20230605,162600,9901038720,5550,5550,5550,5550,0
20230605,162500,9901038720,5550,5550,5550,5550,0
20230605,162400,9901038720,5550,5550,5550,5550,0
20230605,162300,9901038720,5550,5550,5550,5550,0
20230605,162200,9901038720,5550,5550,5550,5550,0
20230605,162100,9901038720,5550,5550,5550,5550,0
20230605,162000,9901038720,5550,5550,5550,5550,0
20230605,161900,9901038720,5550,5550,5550,5550,43372
20230605,161800,9901038720,5550,5550,5550,5550,0
20230605,161700,9901038720,5550,5550,5550,5550,0
20230605,161600,9901038720,5550,5550,5550,5550,0
20230605,161500,9901038720,5550,5550,5550,5550,0
20230605,161400,9901038720,5550,5550,5550,5550,0
20230605,161300,9901038720,5550,5550,5550,5550,0
20230605,161200,9901038720,5550,5550,5550,5550,0
20230605,161100,9901038720,5550,5550,5550,5550,0
20230605,161000,9901038720,5550,5550,5550,5550,0
20230605,160900,9901038720,5550,5550,5550,5550,0
20230605,160800,9901038720,5550,5550,5550,5550,0
20230605,160700,9901038720,5550,5550,5550,5550,0
20230605,160600,9901038720,5550,5550,5550,5550,0
20230605,160500,9901038720,5550,5550,5550,5550,0
20230605,160400,9901038720,5550,5550,5550,5550,0
20230605,160300,9901038720,5550,5550,5550,5550,0
20230605,160200,9901038720,5550,5550,5550,5550,0
20230605,160100,9901038720,5550,5550,5550,5550,0
20230605,160000,9901038720,5550,5550,5550,5550,0
20230605,155900,9901038720,5550,5550,5550,5550,0
20230605,155800,9901038720,5550,5550,5550,5550,0
20230605,155700,9901038720,5550,5550,5550,5550,0
20230605,155600,9901038720,5550,5550,5550,5550,0
20230605,155500,9901038720,5550,5550,5550,5550,0
20230605,155400,9901038720,5550,5550,5550,5550,0
20230605,155300,9901038720,5550,5550,5550,5550,0
20230605,155200,9901038720,5550,5550,5550,5550,0
20230605,155100,9901038720,5550,5550,5550,5550,0
20230605,155000,9901038720,5550,5550,5550,5550,0
20230605,154900,9901038720,5550,5550,5550,5550,43372
20230605,154800,9901038720,5550,5550,5550,5550,0
20230605,154700,9901038720,5550,5550,5550,5550,0
20230605,154600,9901038720,5550,5550,5550,5550,0
20230605,154500,9901038720,5550,5550,5550,5550,0
20230605,154400,9901038720,5550,5550,5550,5550,0
20230605,154300,9901038720,5550,5550,5550,5550,0
20230605,154200,9901038720,5550,5550,5550,5550,0
20230605,154100,9901038720,5550,5550,5550,5550,0
20230605,154000,9901038720,5550,5550,5550,5550,0
20230605,153900,9901038720,5550,5550,5550,5550,0
20230605,153800,9901038720,5550,5550,5550,5550,0
20230605,153700,9901038720,5550,5550,5550,5550,0
20230605,153600,9901038720,5550,5550,5550,5550,0
20230605,153500,9901038720,5550,5550,5550,5550,0
20230605,153400,9901038720,5550,5550,5550,5550,0
20230605,153300,9901038720,5550,5550,5550,5550,0
20230605,153200,9901038720,5550,5550,5550,5550,0
20230605,153100,9901038720,5550,5550,5550,5550,0
20230605,153000,9901038720,5550,5550,5550,5550,43372
20230605,152900,9660324120,5620,5620,5620,5620,0
20230605,152800,9660324120,5620,5620,5620,5620,0
20230605,152700,9660324120,5620,5620,5620,5620,0
20230605,152600,9660324120,5620,5620,5620,5620,0
20230605,152500,9660324120,5620,5620,5620,5620,0
20230605,152400,9660324120,5620,5620,5620,5620,0
20230605,152300,9660324120,5620,5620,5620,5620,0
20230605,152200,9660324120,5620,5620,5620,5620,0
20230605,152100,9660324120,5620,5620,5620,5620,0
20230605,152000,9660324120,5620,5620,5620,5620,0
20230605,151900,9660324120,5620,5610,5630,5600,10445
20230605,151800,9601671130,5610,5580,5620,5570,7909
20230605,151700,9557308140,5590,5570,5600,5570,3303
20230605,151600,9538825200,5570,5560,5570,5540,5908
20230605,151500,9506017770,5550,5560,5580,5550,5559
20230605,151400,9475112480,5570,5590,5590,5570,7174
20230605,151300,9435070040,5590,5600,5600,5580,7170
20230605,151200,9395034000,5600,5600,5600,5600,1593
20230605,151100,9386113200,5610,5600,5610,5600,842
20230605,151000,9381392380,5600,5590,5600,5580,1571
20230605,150900,9372604210,5580,5580,5580,5570,8008
20230605,150800,9327920140,5590,5610,5610,5580,5822
20230605,150700,9295323350,5610,5620,5620,5600,529
20230605,150600,9292357030,5620,5610,5620,5600,6652
20230605,150500,9254990390,5610,5610,5620,5600,2205
20230605,150400,9242610500,5610,5580,5610,5560,2085
20230605,150300,9230955300,5580,5570,5580,5550,3499
20230605,150200,9211489370,5580,5580,5580,5580,1118
20230605,150100,9205250930,5580,5600,5600,5580,6966
20230605,150000,9166266650,5610,5610,5630,5610,1773
20230605,145900,9156317060,5640,5610,5640,5610,5902
20230605,145800,9123144090,5610,5610,5620,5610,3284
20230605,145700,9104715490,5610,5590,5610,5580,2730
20230605,145600,9089449600,5580,5600,5610,5580,3625
20230605,145500,9069161230,5590,5590,5590,5590,1807
20230605,145400,9059060100,5580,5590,5590,5580,980
20230605,145300,9053586080,5590,5590,5590,5580,1922
20230605,145200,9042843100,5590,5590,5590,5580,3057
20230605,145100,9025777650,5590,5600,5600,5590,3730
20230605,145000,9004910310,5600,5570,5600,5570,5255
20230605,144900,8975530190,5560,5560,5560,5560,583
20230605,144800,8972288710,5560,5580,5580,5560,1138
20230605,144700,8965950470,5570,5580,5580,5570,321
20230605,144600,8964161980,5580,5560,5580,5560,2829
20230605,144500,8948380580,5560,5580,5580,5560,1719
20230605,144400,8938800960,5580,5580,5590,5560,1062
20230605,144300,8932875010,5580,5570,5590,5560,11579
20230605,144200,8868324710,5570,5570,5570,5560,199
20230605,144100,8867216480,5560,5570,5570,5560,940
20230605,144000,8861988250,5570,5550,5570,5540,2112
20230605,143900,8850261670,5550,5550,5550,5540,4124
20230605,143800,8827374370,5540,5530,5550,5530,692
20230605,143700,8823540700,5550,5520,5550,5520,2167
20230605,143600,8811559740,5520,5530,5530,5520,1615
20230605,143500,8802643290,5530,5530,5530,5530,126
20230605,143400,8801946510,5530,5540,5540,5530,1423
20230605,143300,8794076970,5550,5550,5550,5550,22
20230605,143200,8793954870,5530,5540,5550,5530,1926
20230605,143100,8783282850,5550,5560,5560,5550,90
20230605,143000,8782782460,5550,5560,5560,5550,1695
20230605,142900,8773372190,5560,5560,5560,5550,739
20230605,142800,8769268700,5560,5540,5560,5540,1001
20230605,142700,8763723140,5550,5560,5570,5540,3381
20230605,142600,8744957360,5570,5570,5570,5560,881
20230605,142500,8740055290,5570,5550,5570,5550,684
20230605,142400,8736252340,5560,5560,5560,5550,1746
20230605,142300,8726551160,5550,5560,5570,5550,2581
20230605,142200,8712189660,5560,5530,5560,5520,7615
20230605,142100,8670042110,5540,5520,5550,5520,4770
20230605,142000,8643652800,5510,5500,5510,5500,1043
20230605,141900,8637916150,5510,5500,5520,5500,1212
20230605,141800,8631249140,5500,5490,5500,5470,7586
20230605,141700,8589676680,5490,5510,5510,5490,4380
20230605,141600,8565574950,5510,5510,5510,5510,47
20230605,141500,8565315980,5520,5530,5530,5520,2803
20230605,141400,8549839430,5540,5540,5540,5530,3
20230605,141300,8549822820,5540,5540,5540,5540,175
20230605,141200,8548853320,5540,5540,5540,5540,278
20230605,141100,8547313200,5540,5520,5540,5520,4941
20230605,141000,8520038760,5520,5540,5540,5520,994
20230605,140900,8514548890,5540,5530,5540,5530,388
20230605,140800,8512401170,5530,5540,5540,5530,1388
20230605,140700,8504712150,5540,5550,5550,5540,3364
20230605,140600,8486056900,5550,5570,5570,5550,1996
20230605,140500,8474953780,5560,5540,5560,5540,5919
20230605,140400,8442121020,5530,5530,5540,5530,604
20230605,140300,8438780880,5520,5520,5530,5520,594
20230605,140200,8435500160,5520,5530,5530,5520,3269
20230605,140100,8417448610,5540,5540,5540,5530,85
20230605,140000,8416978200,5540,5530,5540,5530,431
20230605,135900,8414594460,5530,5530,5530,5520,2358
20230605,135800,8401554730,5540,5540,5550,5530,6629
20230605,135700,8364838820,5540,5510,5550,5510,15010
20230605,135600,8281813560,5520,5490,5520,5490,3896
20230605,135500,8260363340,5500,5490,5500,5480,919
20230605,135400,8255317960,5490,5480,5490,5480,128
20230605,135300,8254615520,5490,5490,5490,5490,2550
20230605,135200,8240616020,5490,5500,5500,5490,3592
20230605,135100,8220890890,5500,5500,5500,5500,0
20230605,135000,8220890890,5500,5490,5500,5490,838
20230605,134900,8216290130,5490,5490,5490,5480,246
20230605,134800,8214940560,5490,5480,5490,5480,448
20230605,134700,8212485070,5480,5490,5490,5480,2896
20230605,134600,8196607330,5490,5490,5490,5490,1458
20230605,134500,8188602910,5490,5490,5490,5480,1410
20230605,134400,8180874010,5490,5480,5490,5480,447
20230605,134300,8178420660,5490,5510,5520,5490,5324
20230605,134200,8149138590,5510,5510,5510,5500,1478
20230605,134100,8140995530,5510,5510,5510,5500,4209
20230605,134000,8117817310,5510,5490,5510,5490,6472
20230605,133900,8082215920,5490,5470,5490,5470,1320
20230605,133800,8074984850,5470,5470,5480,5470,2116
20230605,133700,8063410320,5480,5480,5480,5470,497
20230605,133600,8060686970,5470,5470,5470,5470,55
20230605,133500,8060386120,5470,5480,5480,5470,52
20230605,133400,8060101580,5480,5480,5480,5480,38
20230605,133300,8059893340,5470,5460,5470,5460,783
20230605,133200,8055610760,5460,5460,5460,5460,586
20230605,133100,8052411200,5470,5470,5470,5470,280
20230605,133000,8050879600,5470,5480,5480,5470,478
20230605,132900,8048264710,5470,5460,5470,5460,406
20230605,132800,8046045990,5460,5460,5460,5460,27
20230605,132700,8045898570,5460,5460,5470,5460,1045
20230605,132600,8040192620,5470,5460,5470,5460,282
20230605,132500,8038651080,5460,5470,5470,5460,249
20230605,132400,8037290960,5470,5460,5470,5460,413
20230605,132300,8035032870,5460,5460,5480,5460,41
20230605,132200,8034808690,5460,5460,5460,5450,2278
20230605,132100,8022377790,5460,5470,5470,5460,1263
20230605,132000,8015476700,5460,5460,5470,5460,1568
20230605,131900,8006906460,5460,5450,5460,5450,2073
20230605,131800,7995608490,5450,5450,5450,5450,2651
20230605,131700,7981160540,5450,5460,5460,5450,2691
20230605,131600,7966475230,5470,5480,5480,5470,438
20230605,131500,7964079360,5470,5470,5470,5470,20
20230605,131400,7963969960,5480,5460,5480,5460,2010
20230605,131300,7952963500,5450,5440,5460,5440,545
20230605,131200,7949993180,5450,5450,5460,5440,4413
20230605,131100,7925943320,5440,5450,5460,5440,4256
20230605,131000,7902765540,5460,5460,5460,5450,598
20230605,130900,7899502120,5440,5450,5460,5440,2975
20230605,130800,7883311510,5450,5460,5460,5450,12771
20230605,130700,7813633790,5460,5460,5470,5460,54
20230605,130600,7813338690,5460,5470,5470,5460,344
20230605,130500,7811457030,5460,5470,5470,5460,477
20230605,130400,7808848090,5480,5480,5480,5480,139
20230605,130300,7808086370,5480,5480,5480,5480,1
20230605,130200,7808080890,5470,5470,5470,5470,272
20230605,130100,7806593050,5460,5450,5460,5440,9385
20230605,130000,7755433180,5460,5470,5470,5460,1993
20230605,125900,7744550390,5470,5470,5470,5460,220
20230605,125800,7743348100,5470,5460,5470,5460,389
20230605,125700,7741223160,5460,5470,5480,5460,87
20230605,125600,7740747810,5470,5460,5470,5460,5415
20230605,125500,7711181890,5460,5460,5460,5450,8365
20230605,125400,7665586070,5460,5480,5480,5460,4633
20230605,125300,7640254790,5480,5480,5480,5480,577
20230605,125200,7637092830,5480,5490,5490,5480,617
20230605,125100,7633709170,5490,5480,5490,5480,2800
20230605,125000,7618365090,5480,5470,5480,5470,1282
20230605,124900,7611344710,5470,5480,5480,5470,239
20230605,124800,7610035050,5480,5480,5490,5480,250
20230605,124700,7608664650,5490,5470,5490,5470,488
20230605,124600,7605987660,5470,5460,5470,5460,4458
20230605,124500,7581614080,5460,5470,5470,5460,4446
20230605,124400,7557334260,5480,5480,5480,5460,580
20230605,124300,7554162050,5480,5470,5480,5470,2930
20230605,124200,7538134910,5470,5470,5480,5470,1860
20230605,124100,7527960210,5480,5480,5480,5480,2074
20230605,124000,7516594690,5480,5480,5500,5480,4238
20230605,123900,7493355510,5470,5480,5490,5470,1290
20230605,123800,7486282910,5480,5490,5490,5480,208
20230605,123700,7485142220,5480,5490,5490,5470,10670
20230605,123600,7426770040,5490,5480,5490,5480,1115
20230605,123500,7420648860,5470,5470,5470,5460,900
20230605,123400,7415727940,5470,5460,5470,5460,3379
20230605,123300,7397262890,5460,5480,5490,5460,11157
20230605,123200,7336284750,5490,5480,5490,5480,3037
20230605,123100,7319640610,5480,5480,5490,5470,747
20230605,123000,7315551490,5470,5480,5480,5470,925
20230605,122900,7310487930,5480,5480,5490,5480,2002
20230605,122800,7299516860,5490,5490,5490,5480,85
20230605,122700,7299050460,5490,5500,5500,5490,503
20230605,122600,7296288960,5510,5500,5510,5500,884
20230605,122500,7291420120,5500,5500,5510,5500,1733
20230605,122400,7281888370,5500,5500,5500,5480,432
20230605,122300,7279512390,5470,5500,5500,5470,2949
20230605,122200,7263345170,5510,5510,5510,5510,12
20230605,122100,7263279050,5500,5500,5500,5500,687
20230605,122000,7259500550,5490,5500,5500,5470,688
20230605,121900,7255735320,5500,5490,5500,5470,1216
20230605,121800,7249071200,5490,5490,5490,5490,20
20230605,121700,7248961400,5490,5500,5500,5490,2771
20230605,121600,7233748600,5490,5500,5500,5490,206
20230605,121500,7232617270,5500,5490,5500,5490,1667
20230605,121400,7223453750,5500,5500,5500,5500,470
20230605,121300,7220868750,5500,5500,5500,5500,268
20230605,121200,7219394750,5500,5490,5500,5490,297
20230605,121100,7217762450,5470,5480,5480,5470,1406
20230605,121000,7210067000,5470,5490,5490,5470,852
20230605,120900,7205397730,5500,5480,5500,5480,2354
20230605,120800,7192450760,5490,5520,5520,5490,1224
20230605,120700,7185730690,5530,5470,5550,5470,2080
20230605,120600,7174251460,5480,5460,5490,5460,2361
20230605,120500,7161310560,5460,5480,5480,5460,1932
20230605,120400,7150743130,5480,5480,5480,5480,271
20230605,120300,7149258050,5490,5490,5490,5490,632
20230605,120200,7145788370,5490,5490,5490,5480,1617
20230605,120100,7136914040,5490,5520,5540,5460,23070
20230605,120000,7010247000,5520,5520,5530,5520,610
20230605,115900,7006879740,5530,5530,5550,5530,1184
20230605,115800,7000319200,5520,5530,5530,5520,256
20230605,115700,6998905650,5520,5530,5530,5520,441
20230605,115600,6996466930,5520,5530,5530,5520,546
20230605,115500,6993451020,5540,5530,5540,5510,596
20230605,115400,6990161600,5540,5510,5550,5510,3723
20230605,115300,6969595650,5520,5510,5520,5510,117
20230605,115200,6968950960,5510,5520,5520,5510,65
20230605,115100,6968592800,5520,5510,5520,5510,157
20230605,115000,6967727180,5520,5520,5520,5510,1097
20230605,114900,6961679870,5510,5510,5520,5510,208
20230605,114800,6960532640,5510,5500,5520,5500,1226
20230605,114700,6953769270,5500,5490,5520,5490,226
20230605,114600,6952525630,5490,5490,5500,5490,101
20230605,114500,6951970240,5490,5490,5500,5480,3620
20230605,114400,6932095410,5500,5500,5510,5490,1418
20230605,114300,6924294200,5510,5500,5510,5500,1215
20230605,114200,6917611660,5500,5490,5510,5490,958
20230605,114100,6912339050,5510,5470,5510,5470,5898
20230605,114000,6879997230,5480,5480,5480,5470,1324
20230605,113900,6872748030,5480,5480,5490,5480,712
20230605,113800,6868845740,5490,5480,5490,5480,370
20230605,113700,6866814850,5480,5470,5490,5470,1330
20230605,113600,6859528470,5470,5470,5480,5470,429
20230605,113500,6857180640,5470,5480,5490,5470,2342
20230605,113400,6844347740,5490,5490,5490,5480,337
20230605,113300,6842500120,5490,5470,5490,5470,70
20230605,113200,6842116340,5490,5480,5490,5470,825
20230605,113100,6837594140,5490,5470,5490,5470,356
20230605,113000,6835643700,5470,5470,5470,5470,4332
20230605,112900,6811947660,5470,5490,5490,5470,6806
20230605,112800,6774662150,5490,5480,5500,5480,1913
20230605,112700,6764160130,5480,5480,5490,5470,737
20230605,112600,6760126240,5480,5480,5500,5470,667
20230605,112500,6756466550,5480,5490,5490,5470,5665
20230605,112400,6725421820,5490,5490,5490,5480,1405
20230605,112300,6717709510,5500,5490,5500,5480,5275
20230605,112200,6688752800,5490,5500,5500,5490,1594
20230605,112100,6680001580,5500,5500,5500,5500,6076
20230605,112000,6646583580,5500,5490,5500,5490,4667
20230605,111900,6620930280,5490,5500,5500,5490,1087
20230605,111800,6614954720,5500,5510,5510,5500,2012
20230605,111700,6603888450,5520,5510,5520,5510,949
20230605,111600,6598655860,5510,5490,5510,5490,2422
20230605,111500,6585333320,5490,5510,5510,5490,6073
20230605,111400,6551950780,5510,5510,5510,5510,676
20230605,111300,6548226020,5510,5510,5510,5510,270
20230605,111200,6546738320,5510,5520,5520,5510,345
20230605,111100,6544837010,5520,5510,5520,5510,20
20230605,111000,6544726800,5510,5510,5520,5500,4841
20230605,110900,6518083900,5510,5520,5520,5510,624
20230605,110800,6514645060,5520,5520,5520,5520,384
20230605,110700,6512525380,5520,5530,5550,5520,1272
20230605,110600,6505495280,5530,5530,5530,5510,3668
20230605,110500,6485255810,5530,5560,5560,5510,515
20230605,110400,6482413930,5560,5520,5560,5510,7044
20230605,110300,6443455420,5510,5510,5510,5510,1196
20230605,110200,6436865460,5500,5510,5510,5500,3386
20230605,110100,6418210960,5510,5540,5540,5510,2006
20230605,110000,6407147270,5520,5520,5540,5510,2750
20230605,105900,6391965750,5520,5530,5530,5510,1493
20230605,105800,6383725450,5530,5530,5540,5530,44
20230605,105700,6383482120,5530,5530,5550,5530,739
20230605,105600,6379395430,5530,5550,5570,5530,3381
20230605,105500,6360636490,5530,5530,5530,5520,1129
20230605,105400,6354393940,5520,5530,5540,5520,5179
20230605,105300,6325708690,5540,5520,5540,5510,764
20230605,105200,6321496940,5510,5540,5540,5510,1153
20230605,105100,6315133090,5540,5540,5540,5510,52
20230605,105000,6314846120,5510,5510,5510,5500,3382
20230605,104900,6296235290,5510,5540,5540,5500,4954
20230605,104800,6268920670,5530,5530,5550,5510,3022
20230605,104700,6252230390,5510,5520,5540,5510,2186
20230605,104600,6240153570,5520,5510,5540,5490,10086
20230605,104500,6184702920,5510,5530,5530,5510,5184
20230605,104400,6156107790,5530,5530,5530,5500,10959
20230605,104300,6095790630,5530,5530,5560,5510,5596
20230605,104200,6064881620,5530,5530,5550,5510,4753
20230605,104100,6038593400,5540,5540,5560,5500,33802
20230605,104000,5852099500,5540,5580,5580,5540,9556
20230605,103900,5799079980,5550,5580,5580,5550,21686
20230605,103800,5678685670,5560,5570,5570,5550,13668
20230605,103700,5602683460,5580,5590,5590,5570,5266
20230605,103600,5573306910,5590,5590,5590,5580,3108
20230605,103500,5555948650,5590,5590,5600,5580,4412
20230605,103400,5531314520,5610,5590,5610,5590,2035
20230605,103300,5519923880,5580,5590,5590,5580,5122
20230605,103200,5491293660,5600,5600,5600,5600,1014
20230605,103100,5485615260,5600,5600,5620,5600,741
20230605,103000,5481465190,5600,5600,5620,5590,2132
20230605,102900,5469526570,5600,5610,5620,5600,6292
20230605,102800,5434290120,5610,5600,5620,5600,1278
20230605,102700,5427130730,5600,5610,5620,5600,7374
20230605,102600,5385792120,5610,5610,5620,5610,355
20230605,102500,5383800150,5610,5610,5630,5610,3177
20230605,102400,5365952350,5610,5620,5620,5610,5327
20230605,102300,5336057540,5620,5630,5640,5620,2030
20230605,102200,5324643550,5630,5640,5640,5630,611
20230605,102100,5321201920,5640,5640,5640,5640,279
20230605,102000,5319628360,5630,5610,5630,5610,1446
20230605,101900,5311500260,5610,5610,5620,5610,828
20230605,101800,5306847300,5620,5620,5620,5610,4345
20230605,101700,5282433880,5620,5620,5640,5620,1443
20230605,101600,5274316240,5620,5620,5650,5610,348
20230605,101500,5272359680,5650,5620,5650,5610,1464
20230605,101400,5264139440,5620,5630,5650,5620,4158
20230605,101300,5240752680,5630,5660,5680,5630,18591
20230605,101200,5135758030,5650,5660,5670,5640,14146
20230605,101100,5055889920,5640,5620,5680,5620,13062
20230605,101000,4981965240,5630,5600,5630,5600,3181
20230605,100900,4964095230,5610,5620,5620,5600,3728
20230605,100800,4943182870,5610,5610,5620,5610,2405
20230605,100700,4929684490,5620,5610,5620,5600,6875
20230605,100600,4891138610,5610,5610,5620,5610,275
20230605,100500,4889595650,5620,5620,5620,5610,1587
20230605,100400,4880676720,5630,5610,5630,5610,5508
20230605,100300,4849732710,5620,5620,5620,5600,391
20230605,100200,4847542410,5600,5610,5620,5600,3540
20230605,100100,4827683790,5610,5620,5630,5610,622
20230605,100000,4824193120,5620,5610,5620,5610,2099
20230605,095900,4812415710,5610,5600,5610,5600,2373
20230605,095800,4799109160,5600,5610,5620,5600,4564
20230605,095700,4773536520,5610,5610,5610,5610,3221
20230605,095600,4755466710,5610,5620,5640,5610,5674
20230605,095500,4723607760,5620,5630,5650,5620,4349
20230605,095400,4699120970,5650,5650,5660,5610,7369
20230605,095300,4657639750,5640,5660,5670,5630,5597
20230605,095200,4625992310,5650,5640,5660,5630,2044
20230605,095100,4614463830,5630,5630,5640,5610,5462
20230605,095000,4583737140,5620,5660,5690,5620,10335
20230605,094900,4525264390,5650,5620,5660,5620,3757
20230605,094800,4504082930,5630,5610,5630,5600,6851
20230605,094700,4465631250,5610,5620,5630,5600,8253
20230605,094600,4419342230,5630,5620,5630,5610,5315
20230605,094500,4389488470,5620,5640,5650,5600,16462
20230605,094400,4296905030,5640,5780,5800,5600,68100
20230605,094300,3909320120,5780,5620,5890,5610,108874
20230605,094200,3280301340,5620,5610,5620,5610,885
20230605,094100,3275327650,5610,5620,5650,5610,9538
20230605,094000,3221649530,5600,5600,5610,5600,4278
20230605,093900,3197678970,5600,5590,5610,5590,1502
20230605,093800,3189275810,5590,5600,5620,5590,1577
20230605,093700,3180456460,5600,5600,5630,5590,2535
20230605,093600,3166243480,5580,5600,5600,5580,2837
20230605,093500,3150396570,5630,5590,5640,5590,5470
20230605,093400,3119735680,5590,5600,5620,5590,4354
20230605,093300,3095365820,5600,5600,5600,5580,2697
20230605,093200,3080276760,5590,5590,5600,5580,676
20230605,093100,3076500300,5600,5580,5600,5580,8248
20230605,093000,3030428070,5610,5590,5610,5570,8421
20230605,092900,2983449210,5600,5610,5610,5580,5385
20230605,092800,2953361870,5610,5630,5630,5580,8232
20230605,092700,2907384550,5630,5600,5630,5600,2603
20230605,092600,2892768740,5600,5610,5610,5570,5613
20230605,092500,2861499460,5610,5600,5620,5570,1089
20230605,092400,2855404070,5600,5560,5620,5560,14453
20230605,092300,2774679950,5580,5570,5590,5550,9425
20230605,092200,2722294980,5560,5590,5600,5560,22973
20230605,092100,2594225250,5590,5580,5610,5580,9962
20230605,092000,2538557610,5580,5590,5610,5580,12129
20230605,091900,2470807290,5590,5600,5600,5580,8355
20230605,091800,2424111520,5590,5600,5610,5590,6877
20230605,091700,2385646350,5590,5630,5670,5590,11371
20230605,091600,2321661700,5600,5610,5620,5590,14857
20230605,091500,2238464530,5620,5610,5630,5590,17439
20230605,091400,2140707500,5610,5620,5630,5600,14712
20230605,091300,2058250580,5620,5620,5640,5590,11110
20230605,091200,1995980490,5620,5610,5630,5600,10151
20230605,091100,1939051020,5610,5600,5650,5590,12397
20230605,091000,1869505310,5610,5610,5640,5600,8113
20230605,090900,1824002230,5590,5590,5610,5580,20598
20230605,090800,1708869610,5600,5650,5660,5590,48853
20230605,090700,1434445610,5650,5660,5680,5630,5318
20230605,090600,1404370670,5620,5640,5680,5610,17988
20230605,090500,1302959640,5640,5610,5670,5590,9859
20230605,090400,1247521550,5600,5650,5680,5590,16054
20230605,090300,1157203470,5620,5620,5670,5600,19666
20230605,090200,1046679410,5610,5600,5640,5570,28785
20230605,090100,885223320,5600,5640,5710,5600,38960
20230605,090000,665312620,5640,5700,5750,5600,112384