KissMeData/114810/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194500,589582760,8760,8760,8760,8760,1953
20230605,194400,589582760,8760,8760,8760,8760,0
20230605,194300,589582760,8760,8760,8760,8760,0
20230605,194200,589582760,8760,8760,8760,8760,0
20230605,194100,589582760,8760,8760,8760,8760,0
20230605,194000,589582760,8760,8760,8760,8760,0
20230605,193900,589582760,8760,8760,8760,8760,0
20230605,193800,589582760,8760,8760,8760,8760,0
20230605,193700,589582760,8760,8760,8760,8760,0
20230605,193600,589582760,8760,8760,8760,8760,0
20230605,193500,589582760,8760,8760,8760,8760,0
20230605,193400,589582760,8760,8760,8760,8760,0
20230605,193300,589582760,8760,8760,8760,8760,0
20230605,193200,589582760,8760,8760,8760,8760,0
20230605,193100,589582760,8760,8760,8760,8760,0
20230605,193000,589582760,8760,8760,8760,8760,0
20230605,192900,589582760,8760,8760,8760,8760,0
20230605,192800,589582760,8760,8760,8760,8760,0
20230605,192700,589582760,8760,8760,8760,8760,0
20230605,192600,589582760,8760,8760,8760,8760,0
20230605,192500,589582760,8760,8760,8760,8760,0
20230605,192400,589582760,8760,8760,8760,8760,0
20230605,192300,589582760,8760,8760,8760,8760,0
20230605,192200,589582760,8760,8760,8760,8760,0
20230605,192100,589582760,8760,8760,8760,8760,0
20230605,192000,589582760,8760,8760,8760,8760,0
20230605,191900,589582760,8760,8760,8760,8760,0
20230605,191800,589582760,8760,8760,8760,8760,0
20230605,191700,589582760,8760,8760,8760,8760,0
20230605,191600,589582760,8760,8760,8760,8760,0
20230605,191500,589582760,8760,8760,8760,8760,1953
20230605,191400,589582760,8760,8760,8760,8760,0
20230605,191300,589582760,8760,8760,8760,8760,0
20230605,191200,589582760,8760,8760,8760,8760,0
20230605,191100,589582760,8760,8760,8760,8760,0
20230605,191000,589582760,8760,8760,8760,8760,0
20230605,190900,589582760,8760,8760,8760,8760,0
20230605,190800,589582760,8760,8760,8760,8760,0
20230605,190700,589582760,8760,8760,8760,8760,0
20230605,190600,589582760,8760,8760,8760,8760,0
20230605,190500,589582760,8760,8760,8760,8760,0
20230605,190400,589582760,8760,8760,8760,8760,0
20230605,190300,589582760,8760,8760,8760,8760,0
20230605,190200,589582760,8760,8760,8760,8760,0
20230605,190100,589582760,8760,8760,8760,8760,0
20230605,190000,589582760,8760,8760,8760,8760,0
20230605,185900,589582760,8760,8760,8760,8760,0
20230605,185800,589582760,8760,8760,8760,8760,0
20230605,185700,589582760,8760,8760,8760,8760,0
20230605,185600,589582760,8760,8760,8760,8760,0
20230605,185500,589582760,8760,8760,8760,8760,0
20230605,185400,589582760,8760,8760,8760,8760,0
20230605,185300,589582760,8760,8760,8760,8760,0
20230605,185200,589582760,8760,8760,8760,8760,0
20230605,185100,589582760,8760,8760,8760,8760,0
20230605,185000,589582760,8760,8760,8760,8760,0
20230605,184900,589582760,8760,8760,8760,8760,0
20230605,184800,589582760,8760,8760,8760,8760,0
20230605,184700,589582760,8760,8760,8760,8760,0
20230605,184600,589582760,8760,8760,8760,8760,0
20230605,184500,589582760,8760,8760,8760,8760,1953
20230605,184400,589582760,8760,8760,8760,8760,0
20230605,184300,589582760,8760,8760,8760,8760,0
20230605,184200,589582760,8760,8760,8760,8760,0
20230605,184100,589582760,8760,8760,8760,8760,0
20230605,184000,589582760,8760,8760,8760,8760,0
20230605,183900,589582760,8760,8760,8760,8760,0
20230605,183800,589582760,8760,8760,8760,8760,0
20230605,183700,589582760,8760,8760,8760,8760,0
20230605,183600,589582760,8760,8760,8760,8760,0
20230605,183500,589582760,8760,8760,8760,8760,0
20230605,183400,589582760,8760,8760,8760,8760,0
20230605,183300,589582760,8760,8760,8760,8760,0
20230605,183200,589582760,8760,8760,8760,8760,0
20230605,183100,589582760,8760,8760,8760,8760,0
20230605,183000,589582760,8760,8760,8760,8760,0
20230605,182900,589582760,8760,8760,8760,8760,0
20230605,182800,589582760,8760,8760,8760,8760,0
20230605,182700,589582760,8760,8760,8760,8760,0
20230605,182600,589582760,8760,8760,8760,8760,0
20230605,182500,589582760,8760,8760,8760,8760,0
20230605,182400,589582760,8760,8760,8760,8760,0
20230605,182300,589582760,8760,8760,8760,8760,0
20230605,182200,589582760,8760,8760,8760,8760,0
20230605,182100,589582760,8760,8760,8760,8760,0
20230605,182000,589582760,8760,8760,8760,8760,0
20230605,181900,589582760,8760,8760,8760,8760,0
20230605,181800,589582760,8760,8760,8760,8760,0
20230605,181700,589582760,8760,8760,8760,8760,0
20230605,181600,589582760,8760,8760,8760,8760,0
20230605,181500,589582760,8760,8760,8760,8760,1953
20230605,181400,589582760,8760,8760,8760,8760,0
20230605,181300,589582760,8760,8760,8760,8760,0
20230605,181200,589582760,8760,8760,8760,8760,0
20230605,181100,589582760,8760,8760,8760,8760,0
20230605,181000,589582760,8760,8760,8760,8760,0
20230605,180900,589582760,8760,8760,8760,8760,0
20230605,180800,589582760,8760,8760,8760,8760,0
20230605,180700,589582760,8760,8760,8760,8760,0
20230605,180600,589582760,8760,8760,8760,8760,0
20230605,180500,589582760,8760,8760,8760,8760,0
20230605,180400,589582760,8760,8760,8760,8760,0
20230605,180300,589582760,8760,8760,8760,8760,0
20230605,180200,589582760,8760,8760,8760,8760,0
20230605,180100,589582760,8760,8760,8760,8760,0
20230605,180000,589582760,8760,8760,8760,8760,0
20230605,175900,589582760,8760,8760,8760,8760,0
20230605,175800,589582760,8760,8760,8760,8760,0
20230605,175700,589582760,8760,8760,8760,8760,0
20230605,175600,589582760,8760,8760,8760,8760,0
20230605,175500,589582760,8760,8760,8760,8760,0
20230605,175400,589582760,8760,8760,8760,8760,0
20230605,175300,589582760,8760,8760,8760,8760,0
20230605,175200,589582760,8760,8760,8760,8760,0
20230605,175100,589582760,8760,8760,8760,8760,0
20230605,175000,589582760,8760,8760,8760,8760,0
20230605,174900,589582760,8760,8760,8760,8760,0
20230605,174800,589582760,8760,8760,8760,8760,0
20230605,174700,589582760,8760,8760,8760,8760,0
20230605,174600,589582760,8760,8760,8760,8760,0
20230605,174500,589582760,8760,8760,8760,8760,1953
20230605,174400,589582760,8760,8760,8760,8760,0
20230605,174300,589582760,8760,8760,8760,8760,0
20230605,174200,589582760,8760,8760,8760,8760,0
20230605,174100,589582760,8760,8760,8760,8760,0
20230605,174000,589582760,8760,8760,8760,8760,0
20230605,173900,589582760,8760,8760,8760,8760,0
20230605,173800,589582760,8760,8760,8760,8760,0
20230605,173700,589582760,8760,8760,8760,8760,0
20230605,173600,589582760,8760,8760,8760,8760,0
20230605,173500,589582760,8760,8760,8760,8760,0
20230605,173400,589582760,8760,8760,8760,8760,0
20230605,173300,589582760,8760,8760,8760,8760,0
20230605,173200,589582760,8760,8760,8760,8760,0
20230605,173100,589582760,8760,8760,8760,8760,0
20230605,173000,589582760,8760,8760,8760,8760,0
20230605,172900,589582760,8760,8760,8760,8760,0
20230605,172800,589582760,8760,8760,8760,8760,0
20230605,172700,589582760,8760,8760,8760,8760,0
20230605,172600,589582760,8760,8760,8760,8760,0
20230605,172500,589582760,8760,8760,8760,8760,0
20230605,172400,589582760,8760,8760,8760,8760,0
20230605,172300,589582760,8760,8760,8760,8760,0
20230605,172200,589582760,8760,8760,8760,8760,0
20230605,172100,589582760,8760,8760,8760,8760,0
20230605,172000,589582760,8760,8760,8760,8760,0
20230605,171900,589582760,8760,8760,8760,8760,0
20230605,171800,589582760,8760,8760,8760,8760,0
20230605,171700,589582760,8760,8760,8760,8760,0
20230605,171600,589582760,8760,8760,8760,8760,0
20230605,171500,589582760,8760,8760,8760,8760,1953
20230605,171400,589582760,8760,8760,8760,8760,0
20230605,171300,589582760,8760,8760,8760,8760,0
20230605,171200,589582760,8760,8760,8760,8760,0
20230605,171100,589582760,8760,8760,8760,8760,0
20230605,171000,589582760,8760,8760,8760,8760,0
20230605,170900,589582760,8760,8760,8760,8760,0
20230605,170800,589582760,8760,8760,8760,8760,0
20230605,170700,589582760,8760,8760,8760,8760,0
20230605,170600,589582760,8760,8760,8760,8760,0
20230605,170500,589582760,8760,8760,8760,8760,0
20230605,170400,589582760,8760,8760,8760,8760,0
20230605,170300,589582760,8760,8760,8760,8760,0
20230605,170200,589582760,8760,8760,8760,8760,0
20230605,170100,589582760,8760,8760,8760,8760,0
20230605,170000,589582760,8760,8760,8760,8760,0
20230605,165900,589582760,8760,8760,8760,8760,0
20230605,165800,589582760,8760,8760,8760,8760,0
20230605,165700,589582760,8760,8760,8760,8760,0
20230605,165600,589582760,8760,8760,8760,8760,0
20230605,165500,589582760,8760,8760,8760,8760,0
20230605,165400,589582760,8760,8760,8760,8760,0
20230605,165300,589582760,8760,8760,8760,8760,0
20230605,165200,589582760,8760,8760,8760,8760,0
20230605,165100,589582760,8760,8760,8760,8760,0
20230605,165000,589582760,8760,8760,8760,8760,0
20230605,164900,589582760,8760,8760,8760,8760,0
20230605,164800,589582760,8760,8760,8760,8760,0
20230605,164700,589582760,8760,8760,8760,8760,0
20230605,164600,589582760,8760,8760,8760,8760,0
20230605,164500,589582760,8760,8760,8760,8760,1953
20230605,164400,589582760,8760,8760,8760,8760,0
20230605,164300,589582760,8760,8760,8760,8760,0
20230605,164200,589582760,8760,8760,8760,8760,0
20230605,164100,589582760,8760,8760,8760,8760,0
20230605,164000,589582760,8760,8760,8760,8760,0
20230605,163900,589582760,8760,8760,8760,8760,0
20230605,163800,589582760,8760,8760,8760,8760,0
20230605,163700,589582760,8760,8760,8760,8760,0
20230605,163600,589582760,8760,8760,8760,8760,0
20230605,163500,589582760,8760,8760,8760,8760,0
20230605,163400,589582760,8760,8760,8760,8760,0
20230605,163300,589582760,8760,8760,8760,8760,0
20230605,163200,589582760,8760,8760,8760,8760,0
20230605,163100,589582760,8760,8760,8760,8760,0
20230605,163000,589582760,8760,8760,8760,8760,0
20230605,162900,589582760,8760,8760,8760,8760,0
20230605,162800,589582760,8760,8760,8760,8760,0
20230605,162700,589582760,8760,8760,8760,8760,0
20230605,162600,589582760,8760,8760,8760,8760,0
20230605,162500,589582760,8760,8760,8760,8760,0
20230605,162400,589582760,8760,8760,8760,8760,0
20230605,162300,589582760,8760,8760,8760,8760,0
20230605,162200,589582760,8760,8760,8760,8760,0
20230605,162100,589582760,8760,8760,8760,8760,0
20230605,162000,589582760,8760,8760,8760,8760,0
20230605,161900,589582760,8760,8760,8760,8760,0
20230605,161800,589582760,8760,8760,8760,8760,0
20230605,161700,589582760,8760,8760,8760,8760,0
20230605,161600,589582760,8760,8760,8760,8760,0
20230605,161500,589582760,8760,8760,8760,8760,1953
20230605,161400,589582760,8760,8760,8760,8760,0
20230605,161300,589582760,8760,8760,8760,8760,0
20230605,161200,589582760,8760,8760,8760,8760,0
20230605,161100,589582760,8760,8760,8760,8760,0
20230605,161000,589582760,8760,8760,8760,8760,0
20230605,160900,589582760,8760,8760,8760,8760,0
20230605,160800,589582760,8760,8760,8760,8760,0
20230605,160700,589582760,8760,8760,8760,8760,0
20230605,160600,589582760,8760,8760,8760,8760,0
20230605,160500,589582760,8760,8760,8760,8760,0
20230605,160400,589582760,8760,8760,8760,8760,0
20230605,160300,589582760,8760,8760,8760,8760,0
20230605,160200,589582760,8760,8760,8760,8760,0
20230605,160100,589582760,8760,8760,8760,8760,0
20230605,160000,589582760,8760,8760,8760,8760,0
20230605,155900,589582760,8760,8760,8760,8760,0
20230605,155800,589582760,8760,8760,8760,8760,0
20230605,155700,589582760,8760,8760,8760,8760,0
20230605,155600,589582760,8760,8760,8760,8760,0
20230605,155500,589582760,8760,8760,8760,8760,0
20230605,155400,589582760,8760,8760,8760,8760,0
20230605,155300,589582760,8760,8760,8760,8760,0
20230605,155200,589582760,8760,8760,8760,8760,0
20230605,155100,589582760,8760,8760,8760,8760,0
20230605,155000,589582760,8760,8760,8760,8760,0
20230605,154900,589582760,8760,8760,8760,8760,0
20230605,154800,589582760,8760,8760,8760,8760,0
20230605,154700,589582760,8760,8760,8760,8760,0
20230605,154600,589582760,8760,8760,8760,8760,0
20230605,154500,589582760,8760,8760,8760,8760,1953
20230605,154400,589582760,8760,8760,8760,8760,0
20230605,154300,589582760,8760,8760,8760,8760,0
20230605,154200,589582760,8760,8760,8760,8760,0
20230605,154100,589582760,8760,8760,8760,8760,0
20230605,154000,589582760,8760,8760,8760,8760,0
20230605,153900,589582760,8760,8760,8760,8760,0
20230605,153800,589582760,8760,8760,8760,8760,0
20230605,153700,589582760,8760,8760,8760,8760,0
20230605,153600,589582760,8760,8760,8760,8760,0
20230605,153500,589582760,8760,8760,8760,8760,0
20230605,153400,589582760,8760,8760,8760,8760,0
20230605,153300,589582760,8760,8760,8760,8760,0
20230605,153200,589582760,8760,8760,8760,8760,0
20230605,153100,589582760,8760,8760,8760,8760,0
20230605,153000,589582760,8760,8760,8760,8760,1953
20230605,152900,572474480,8760,8760,8760,8760,0
20230605,152800,572474480,8760,8760,8760,8760,0
20230605,152700,572474480,8760,8760,8760,8760,0
20230605,152600,572474480,8760,8760,8760,8760,0
20230605,152500,572474480,8760,8760,8760,8760,0
20230605,152400,572474480,8760,8760,8760,8760,0
20230605,152300,572474480,8760,8760,8760,8760,0
20230605,152200,572474480,8760,8760,8760,8760,0
20230605,152100,572474480,8760,8760,8760,8760,0
20230605,152000,572474480,8760,8760,8760,8760,0
20230605,151900,572474480,8760,8760,8760,8760,0
20230605,151800,572474480,8760,8760,8760,8760,1
20230605,151700,572465720,8740,8740,8740,8740,4
20230605,151600,572430760,8750,8750,8750,8750,0
20230605,151500,572430760,8750,8720,8750,8720,53
20230605,151400,571968570,8720,8720,8750,8720,3
20230605,151300,571942380,8750,8730,8760,8730,403
20230605,151200,568416140,8760,8730,8760,8730,22
20230605,151100,568223450,8740,8760,8760,8740,2
20230605,151000,568205950,8750,8750,8750,8750,1
20230605,150900,568197200,8760,8710,8760,8710,2
20230605,150800,568179730,8710,8710,8710,8710,1
20230605,150700,568171020,8720,8760,8760,8720,7
20230605,150600,568109740,8720,8720,8720,8720,4
20230605,150500,568074860,8710,8710,8710,8710,1
20230605,150400,568066150,8700,8750,8760,8700,231
20230605,150300,566043340,8700,8740,8750,8700,1176
20230605,150200,555811180,8720,8720,8720,8720,1
20230605,150100,555802460,8730,8730,8730,8730,1
20230605,150000,555793730,8730,8730,8730,8730,3
20230605,145900,555767540,8740,8740,8740,8740,85
20230605,145800,555024640,8760,8760,8760,8760,0
20230605,145700,555024640,8760,8760,8760,8760,0
20230605,145600,555024640,8760,8760,8760,8760,0
20230605,145500,555024640,8760,8750,8760,8750,15
20230605,145400,554893330,8750,8750,8750,8750,0
20230605,145300,554893330,8750,8750,8750,8750,4
20230605,145200,554858330,8750,8750,8750,8750,55
20230605,145100,554377080,8740,8740,8740,8740,3
20230605,145000,554350860,8740,8740,8740,8740,7
20230605,144900,554289680,8740,8750,8750,8740,39
20230605,144800,553948770,8750,8750,8750,8750,35
20230605,144700,553642520,8750,8740,8750,8740,28
20230605,144600,553397660,8750,8750,8750,8750,34
20230605,144500,553100160,8750,8750,8750,8750,30
20230605,144400,552837660,8750,8750,8750,8750,35
20230605,144300,552531410,8750,8750,8750,8750,22
20230605,144200,552338910,8750,8750,8750,8750,40
20230605,144100,551988910,8750,8750,8750,8750,43
20230605,144000,551612660,8750,8750,8750,8750,9
20230605,143900,551533910,8710,8730,8730,8710,600
20230605,143800,546302480,8730,8740,8750,8730,125
20230605,143700,545209980,8740,8750,8750,8740,28
20230605,143600,544965100,8750,8760,8760,8740,24
20230605,143500,544755050,8760,8740,8760,8740,31
20230605,143400,544483530,8750,8750,8750,8750,29
20230605,143300,544229780,8760,8760,8760,8760,25
20230605,143200,544010780,8760,8760,8760,8760,35
20230605,143100,543704180,8760,8760,8760,8760,33
20230605,143000,543415100,8760,8760,8760,8760,27
20230605,142900,543178580,8760,8770,8770,8760,24
20230605,142800,542968110,8770,8770,8770,8770,26
20230605,142700,542740090,8770,8770,8770,8770,36
20230605,142600,542424370,8770,8770,8770,8770,146
20230605,142500,541143950,8770,8770,8770,8770,27
20230605,142400,540907160,8770,8770,8770,8770,34
20230605,142300,540608980,8770,8770,8770,8770,40
20230605,142200,540258180,8770,8770,8770,8770,21
20230605,142100,540074010,8770,8770,8770,8770,30
20230605,142000,539810910,8770,8770,8770,8770,47
20230605,141900,539398720,8770,8770,8770,8770,32
20230605,141800,539118080,8770,8770,8770,8770,40
20230605,141700,538767280,8770,8760,8770,8760,65
20230605,141600,538197870,8760,8770,8770,8760,23
20230605,141500,537996280,8770,8770,8770,8770,24
20230605,141400,537785800,8760,8770,8770,8760,121
20230605,141300,536725720,8760,8760,8760,8760,72
20230605,141200,536095000,8770,8770,8770,8770,6
20230605,141100,536042380,8760,8770,8770,8760,34
20230605,141000,535744320,8760,8770,8770,8760,40
20230605,140900,535393640,8770,8770,8770,8770,38
20230605,140800,535060380,8760,8760,8760,8760,13
20230605,140700,534946500,8770,8760,8770,8760,45
20230605,140600,534551990,8760,8760,8760,8760,20
20230605,140500,534376790,8720,8740,8740,8720,1100
20230605,140400,524783840,8750,8760,8760,8750,159
20230605,140300,523392440,8750,8770,8770,8750,43
20230605,140200,523015740,8760,8770,8770,8760,23
20230605,140100,522814170,8760,8750,8760,8750,20
20230605,140000,522638990,8740,8760,8760,8740,28
20230605,135900,522393730,8760,8760,8780,8760,45
20230605,135800,521999370,8760,8760,8760,8760,13
20230605,135700,521885490,8740,8740,8740,8740,0
20230605,135600,521885490,8740,8780,8780,8740,129
20230605,135500,520755950,8780,8780,8780,8780,38
20230605,135400,520422310,8780,8780,8780,8780,23
20230605,135300,520220370,8780,8780,8780,8780,32
20230605,135200,519939410,8780,8780,8780,8780,25
20230605,135100,519719910,8780,8780,8780,8780,35
20230605,135000,519412610,8780,8780,8780,8780,19
20230605,134900,519245790,8780,8780,8780,8780,26
20230605,134800,519017510,8780,8780,8780,8780,33
20230605,134700,518727770,8780,8780,8780,8780,22
20230605,134600,518534610,8780,8780,8780,8780,25
20230605,134500,518315110,8780,8780,8780,8780,33
20230605,134400,518025370,8780,8780,8780,8780,34
20230605,134300,517726850,8780,8780,8780,8780,34
20230605,134200,517428330,8780,8780,8780,8780,33
20230605,134100,517138590,8780,8780,8780,8780,37
20230605,134000,516813730,8780,8770,8780,8770,1019
20230605,133900,507877030,8770,8770,8770,8770,1034
20230605,133800,498808850,8770,8770,8770,8770,38
20230605,133700,498475590,8770,8770,8770,8770,24
20230605,133600,498265110,8750,8750,8750,8750,0
20230605,133500,498265110,8750,8770,8770,8750,152
20230605,133400,496934460,8770,8760,8770,8760,14
20230605,133300,496811690,8760,8760,8760,8760,11
20230605,133200,496715330,8760,8760,8760,8760,36
20230605,133100,496399970,8760,8760,8760,8760,20
20230605,133000,496224770,8760,8760,8760,8760,22
20230605,132900,496032050,8760,8770,8770,8760,32
20230605,132800,495751490,8760,8770,8770,8760,45
20230605,132700,495356970,8770,8770,8770,8770,26
20230605,132600,495128950,8770,8760,8770,8760,27
20230605,132500,494892420,8770,8760,8770,8760,36
20230605,132400,494576830,8760,8760,8760,8760,12
20230605,132300,494471710,8760,8760,8760,8760,132
20230605,132200,493315390,8760,8760,8760,8760,35
20230605,132100,493008790,8760,8760,8760,8760,31
20230605,132000,492737230,8760,8760,8760,8760,28
20230605,131900,492491950,8760,8760,8760,8760,32
20230605,131800,492211630,8760,8750,8760,8750,23
20230605,131700,492010160,8760,8760,8760,8760,34
20230605,131600,491712320,8760,8760,8760,8760,34
20230605,131500,491414480,8760,8760,8760,8760,25
20230605,131400,491195480,8760,8760,8760,8760,34
20230605,131300,490897640,8760,8760,8760,8760,20
20230605,131200,490722440,8760,8760,8760,8760,22
20230605,131100,490529720,8760,8760,8770,8760,47
20230605,131000,490117760,8770,8760,8770,8760,42
20230605,130900,489749440,8760,8760,8770,8760,57
20230605,130800,489250000,8770,8770,8770,8770,1
20230605,130700,489241230,8730,8750,8750,8730,113
20230605,130600,488253900,8750,8750,8750,8750,0
20230605,130500,488253900,8750,8760,8770,8750,155
20230605,130400,486897470,8770,8770,8770,8770,27
20230605,130300,486660680,8770,8770,8780,8770,31
20230605,130200,486388730,8780,8770,8780,8770,34
20230605,130100,486090230,8780,8770,8780,8770,20
20230605,130000,485914650,8780,8770,8780,8770,27
20230605,125900,485677610,8780,8780,8780,8770,29
20230605,125800,485423010,8780,8780,8780,8780,20
20230605,125700,485247410,8780,8780,8780,8780,27
20230605,125600,485010350,8780,8780,8780,8780,232
20230605,125500,482973390,8780,8770,8780,8770,30
20230605,125400,482710010,8780,8790,8790,8770,31
20230605,125300,482437770,8790,8790,8790,8790,29
20230605,125200,482182860,8790,8790,8790,8790,25
20230605,125100,481963110,8790,8790,8790,8790,18
20230605,125000,481804890,8790,8790,8790,8780,54
20230605,124900,481330360,8750,8750,8750,8750,0
20230605,124800,481330360,8750,8780,8780,8750,59
20230605,124700,480812680,8770,8770,8770,8770,14
20230605,124600,480689900,8770,8760,8770,8760,31
20230605,124500,480418040,8770,8770,8770,8760,68
20230605,124400,479821720,8770,8760,8770,8760,36
20230605,124300,479506010,8770,8770,8770,8760,35
20230605,124200,479199080,8770,8770,8770,8760,28
20230605,124100,478953540,8770,8770,8770,8770,22
20230605,124000,478760600,8770,8770,8770,8770,34
20230605,123900,478462420,8770,8770,8770,8770,22
20230605,123800,478269480,8770,8770,8770,8770,39
20230605,123700,477927450,8770,8770,8770,8770,12
20230605,123600,477822210,8770,8770,8780,8770,195
20230605,123500,476111940,8770,8770,8770,8770,33
20230605,123400,475822530,8770,8770,8770,8770,42
20230605,123300,475454190,8750,8760,8770,8750,519
20230605,123200,470905900,8760,8760,8760,8760,34
20230605,123100,470608060,8760,8760,8760,8760,29
20230605,123000,470354020,8760,8760,8760,8760,25
20230605,122900,470135020,8760,8760,8760,8760,33
20230605,122800,469845940,8760,8760,8760,8760,49
20230605,122700,469416700,8760,8700,8760,8700,317
20230605,122600,466657780,8700,8760,8760,8700,1044
20230605,122500,457566250,8760,8750,8760,8750,43
20230605,122400,457189950,8740,8740,8740,8740,18
20230605,122300,457032630,8740,8720,8740,8710,160
20230605,122200,455637440,8740,8750,8750,8740,86
20230605,122100,454885080,8750,8750,8750,8750,143
20230605,122000,453633830,8750,8750,8750,8750,27
20230605,121900,453397580,8750,8750,8750,8750,268
20230605,121800,451052580,8750,8750,8750,8750,31
20230605,121700,450781330,8740,8740,8740,8740,37
20230605,121600,450457950,8720,8730,8730,8720,200
20230605,121500,448713830,8740,8730,8740,8730,205
20230605,121400,446922950,8740,8740,8740,8740,51
20230605,121300,446477210,8740,8730,8740,8730,270
20230605,121200,444119870,8730,8730,8730,8730,32
20230605,121100,443840510,8700,8700,8700,8700,0
20230605,121000,443840510,8700,8730,8730,8700,1825
20230605,120900,427960480,8730,8740,8740,8730,261
20230605,120800,425679910,8740,8740,8740,8740,29
20230605,120700,425426450,8740,8740,8740,8740,27
20230605,120600,425190470,8740,8740,8740,8740,24
20230605,120500,424980710,8740,8740,8740,8740,24
20230605,120400,424770950,8750,8750,8750,8750,42
20230605,120300,424403450,8750,8750,8750,8750,37
20230605,120200,424079700,8750,8750,8750,8750,26
20230605,120100,423852200,8750,8750,8750,8750,34
20230605,120000,423554700,8750,8730,8750,8730,85
20230605,115900,422812350,8730,8730,8730,8730,33
20230605,115800,422524260,8730,8760,8760,8730,1039
20230605,115700,413445720,8760,8760,8760,8760,34
20230605,115600,413147880,8760,8760,8760,8760,30
20230605,115500,412885080,8760,8760,8760,8760,20
20230605,115400,412709880,8760,8760,8760,8760,39
20230605,115300,412368240,8710,8710,8710,8710,0
20230605,115200,412368240,8710,8780,8780,8700,2914
20230605,115100,386992270,8780,8780,8780,8780,26
20230605,115000,386763990,8780,8770,8780,8770,14
20230605,114900,386641090,8770,8780,8790,8770,58
20230605,114800,386131970,8780,8790,8790,8780,16
20230605,114700,385991350,8790,8790,8790,8790,23
20230605,114600,385789180,8790,8790,8790,8790,28
20230605,114500,385543060,8790,8790,8790,8790,31
20230605,114400,385270570,8790,8790,8790,8790,38
20230605,114300,384936550,8790,8790,8790,8790,27
20230605,114200,384699220,8790,8780,8790,8780,27
20230605,114100,384462070,8780,8790,8790,8780,15
20230605,114000,384330250,8790,8790,8790,8790,29
20230605,113900,384075340,8790,8790,8790,8790,33
20230605,113800,383785270,8790,8790,8790,8790,22
20230605,113700,383591890,8790,8790,8790,8790,21
20230605,113600,383407300,8790,8790,8790,8790,34
20230605,113500,383108440,8790,8790,8790,8790,34
20230605,113400,382809580,8790,8790,8790,8790,12
20230605,113300,382704100,8790,8790,8790,8790,51
20230605,113200,382255810,8790,8790,8810,8790,48
20230605,113100,381833340,8810,8800,8810,8790,44
20230605,113000,381446140,8800,8800,8800,8790,379
20230605,112900,378110970,8800,8790,8800,8790,29
20230605,112800,377855780,8800,8790,8800,8790,29
20230605,112700,377600600,8800,8790,8800,8790,20
20230605,112600,377424620,8800,8790,8800,8790,32
20230605,112500,377143040,8800,8790,8800,8790,34
20230605,112400,376843870,8800,8790,8800,8790,28
20230605,112300,376597500,8800,8790,8800,8790,37
20230605,112200,376271930,8800,8790,8800,8790,38
20230605,112100,375937560,8800,8810,8810,8790,34
20230605,112000,375638250,8810,8810,8810,8810,33
20230605,111900,375347520,8810,8750,8810,8750,25
20230605,111800,375128110,8750,8700,8750,8700,35
20230605,111700,374822110,8750,8750,8750,8750,5
20230605,111600,374778360,8700,8700,8700,8700,500
20230605,111500,370428360,8700,8750,8750,8700,1577
20230605,111400,356704910,8750,8750,8750,8750,8
20230605,111300,356634910,8750,8750,8750,8750,41
20230605,111200,356276160,8750,8750,8750,8750,10
20230605,111100,356188660,8750,8760,8760,8750,62
20230605,111000,355645940,8750,8750,8750,8750,0
20230605,110900,355645940,8750,8760,8760,8750,60
20230605,110800,355120540,8760,8770,8770,8760,38
20230605,110700,354787380,8770,8770,8770,8770,25
20230605,110600,354568130,8770,8810,8810,8770,66
20230605,110500,353988110,8780,8820,8820,8780,30
20230605,110400,353723670,8820,8830,8830,8820,33
20230605,110300,353432360,8830,8780,8830,8780,1164
20230605,110200,343164410,8790,8780,8790,8780,39
20230605,110100,342821680,8780,8780,8780,8780,40
20230605,110000,342470480,8770,8770,8770,8770,22
20230605,105900,342277540,8770,8780,8780,8770,41
20230605,105800,341917580,8790,8780,8790,8780,16
20230605,105700,341776960,8790,8790,8790,8780,26
20230605,105600,341548440,8790,8780,8790,8780,23
20230605,105500,341346300,8790,8780,8790,8780,26
20230605,105400,341117790,8780,8790,8790,8780,42
20230605,105300,340748640,8790,8790,8790,8790,28
20230605,105200,340502520,8780,8790,8790,8780,25
20230605,105100,340282790,8790,8790,8790,8790,34
20230605,105000,339983930,8790,8780,8790,8780,16
20230605,104900,339843400,8780,8780,8780,8780,37
20230605,104800,339518540,8780,8780,8780,8780,30
20230605,104700,339255140,8780,8780,8780,8770,27
20230605,104600,339018090,8780,8780,8780,8770,28
20230605,104500,338772300,8770,8760,8770,8760,7
20230605,104400,338710940,8770,8770,8770,8760,140
20230605,104300,337483190,8770,8780,8780,8760,65
20230605,104200,336913080,8780,8780,8780,8780,32
20230605,104100,336632120,8780,8780,8780,8780,29
20230605,104000,336377500,8780,8780,8780,8780,37
20230605,103900,336052640,8780,8770,8780,8770,254
20230605,103800,333823520,8740,8740,8740,8730,937
20230605,103700,325634340,8740,8740,8740,8740,32
20230605,103600,325354660,8740,8740,8740,8740,39
20230605,103500,325013800,8740,8740,8740,8740,84
20230605,103400,324279640,8740,8740,8740,8740,74
20230605,103300,323632880,8730,8740,8740,8710,187
20230605,103200,322002120,8710,8740,8740,8710,39
20230605,103100,321661560,8700,8700,8700,8700,1531
20230605,103000,308341860,8700,8690,8700,8690,542
20230605,102900,303631340,8690,8690,8690,8690,26
20230605,102800,303405400,8690,8690,8690,8690,55
20230605,102700,302927450,8690,8690,8690,8690,64
20230605,102600,302371290,8690,8700,8700,8690,266
20230605,102500,300059330,8700,8700,8700,8700,58
20230605,102400,299554730,8700,8700,8700,8700,1058
20230605,102300,290350130,8700,8690,8700,8680,33
20230605,102200,290063410,8700,8700,8700,8700,26
20230605,102100,289837210,8700,8700,8700,8700,28
20230605,102000,289593610,8700,8700,8700,8700,211
20230605,101900,287757910,8700,8700,8700,8700,357
20230605,101800,284652010,8700,8690,8700,8690,994
20230605,101700,276011000,8690,8690,8690,8690,49
20230605,101600,275585190,8690,8690,8690,8690,21
20230605,101500,275402700,8690,8690,8690,8690,191
20230605,101400,273742910,8690,8690,8690,8690,137
20230605,101300,272552380,8680,8680,8680,8680,133
20230605,101200,271397940,8660,8690,8690,8660,1400
20230605,101100,259256100,8690,8680,8690,8680,97
20230605,101000,258413590,8680,8690,8690,8680,308
20230605,100900,255739070,8700,8700,8700,8700,69
20230605,100800,255138770,8700,8730,8730,8700,3993
20230605,100700,220380190,8730,8730,8730,8730,42
20230605,100600,220013530,8730,8730,8730,8730,37
20230605,100500,219690520,8730,8730,8730,8730,34
20230605,100400,219393700,8730,8730,8730,8730,35
20230605,100300,219088150,8730,8730,8730,8730,28
20230605,100200,218843710,8730,8730,8730,8730,104
20230605,100100,217935790,8730,8730,8730,8730,69
20230605,100000,217333420,8730,8720,8730,8720,1035
20230605,095900,208307870,8720,8720,8720,8720,0
20230605,095800,208307870,8720,8730,8730,8720,510
20230605,095700,203860260,8730,8730,8730,8730,63
20230605,095600,203310270,8730,8730,8730,8730,175
20230605,095500,201782520,8730,8730,8730,8730,16
20230605,095400,201642840,8730,8740,8740,8730,184
20230605,095300,200035680,8740,8740,8740,8740,73
20230605,095200,199397660,8740,8750,8750,8740,780
20230605,095100,192579950,8750,8760,8760,8750,103
20230605,095000,191678080,8760,8790,8790,8760,114
20230605,094900,190679020,8790,8800,8800,8790,43
20230605,094800,190300950,8800,8800,8800,8800,27
20230605,094700,190063350,8800,8800,8800,8800,27
20230605,094600,189825750,8800,8800,8800,8800,28
20230605,094500,189579350,8800,8800,8800,8800,32
20230605,094400,189297750,8800,8800,8800,8800,41
20230605,094300,188936950,8800,8800,8800,8800,528
20230605,094200,184290550,8790,8760,8790,8760,20
20230605,094100,184115050,8760,8760,8760,8760,913
20230605,094000,176117170,8760,8740,8760,8740,725
20230605,093900,169773740,8740,8740,8740,8740,47
20230605,093800,169362960,8750,8750,8750,8750,32
20230605,093700,169082960,8750,8750,8750,8750,47
20230605,093600,168671710,8750,8690,8750,8690,2421
20230605,093500,147633160,8690,8690,8690,8690,5280
20230605,093400,101749960,8750,8750,8750,8750,32
20230605,093300,101469960,8750,8690,8750,8690,179
20230605,093200,99913370,8680,8750,8750,8680,1023
20230605,093100,91006060,8750,8710,8750,8710,120
20230605,093000,89960060,8720,8720,8720,8720,39
20230605,092900,89619980,8720,8750,8750,8720,661
20230605,092800,83852330,8750,8760,8760,8750,142
20230605,092700,82609540,8750,8750,8760,8750,588
20230605,092600,77464410,8740,8740,8740,8740,19
20230605,092500,77298350,8740,8750,8750,8730,392
20230605,092400,73875610,8730,8750,8750,8730,33
20230605,092300,73587040,8750,8750,8750,8750,337
20230605,092200,70638290,8750,8750,8750,8750,26
20230605,092100,70410790,8750,8750,8750,8750,24
20230605,092000,70200790,8750,8740,8750,8720,414
20230605,091900,66582470,8750,8750,8750,8720,50
20230605,091800,66145720,8750,8740,8750,8740,51
20230605,091700,65699910,8740,8740,8740,8740,51
20230605,091600,65254170,8720,8720,8720,8720,0
20230605,091500,65254170,8720,8720,8720,8710,200
20230605,091400,63511630,8740,8750,8750,8730,35
20230605,091300,63205870,8700,8750,8750,8700,3661
20230605,091200,31315200,8760,8800,8800,8760,1087
20230605,091100,21792600,8800,8800,8800,8800,34
20230605,091000,21493400,8800,8800,8800,8760,477
20230605,090900,17297800,8800,8800,8800,8800,36
20230605,090800,16981000,8800,8800,8800,8750,173
20230605,090700,15460150,8750,8800,8800,8750,17
20230605,090600,15310850,8750,8760,8800,8750,341
20230605,090500,12324130,8770,8800,8800,8770,164
20230605,090400,10885570,8790,8750,8800,8750,340
20230605,090300,7908730,8760,8790,8790,8760,140
20230605,090200,6681760,8810,8810,8810,8800,393
20230605,090100,3222740,8810,8860,8860,8810,236
20230605,090000,1141800,8860,8850,8860,8850,129