KissMeData/119610/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191600,2398227100,35200,35200,35200,35200,832
20230605,191500,2398227100,35200,35200,35200,35200,0
20230605,191400,2398227100,35200,35200,35200,35200,0
20230605,191300,2398227100,35200,35200,35200,35200,0
20230605,191200,2398227100,35200,35200,35200,35200,0
20230605,191100,2398227100,35200,35200,35200,35200,0
20230605,191000,2398227100,35200,35200,35200,35200,0
20230605,190900,2398227100,35200,35200,35200,35200,0
20230605,190800,2398227100,35200,35200,35200,35200,0
20230605,190700,2398227100,35200,35200,35200,35200,0
20230605,190600,2398227100,35200,35200,35200,35200,0
20230605,190500,2398227100,35200,35200,35200,35200,0
20230605,190400,2398227100,35200,35200,35200,35200,0
20230605,190300,2398227100,35200,35200,35200,35200,0
20230605,190200,2398227100,35200,35200,35200,35200,0
20230605,190100,2398227100,35200,35200,35200,35200,0
20230605,190000,2398227100,35200,35200,35200,35200,0
20230605,185900,2398227100,35200,35200,35200,35200,0
20230605,185800,2398227100,35200,35200,35200,35200,0
20230605,185700,2398227100,35200,35200,35200,35200,0
20230605,185600,2398227100,35200,35200,35200,35200,0
20230605,185500,2398227100,35200,35200,35200,35200,0
20230605,185400,2398227100,35200,35200,35200,35200,0
20230605,185300,2398227100,35200,35200,35200,35200,0
20230605,185200,2398227100,35200,35200,35200,35200,0
20230605,185100,2398227100,35200,35200,35200,35200,0
20230605,185000,2398227100,35200,35200,35200,35200,0
20230605,184900,2398227100,35200,35200,35200,35200,0
20230605,184800,2398227100,35200,35200,35200,35200,0
20230605,184700,2398227100,35200,35200,35200,35200,0
20230605,184600,2398227100,35200,35200,35200,35200,832
20230605,184500,2398227100,35200,35200,35200,35200,0
20230605,184400,2398227100,35200,35200,35200,35200,0
20230605,184300,2398227100,35200,35200,35200,35200,0
20230605,184200,2398227100,35200,35200,35200,35200,0
20230605,184100,2398227100,35200,35200,35200,35200,0
20230605,184000,2398227100,35200,35200,35200,35200,0
20230605,183900,2398227100,35200,35200,35200,35200,0
20230605,183800,2398227100,35200,35200,35200,35200,0
20230605,183700,2398227100,35200,35200,35200,35200,0
20230605,183600,2398227100,35200,35200,35200,35200,0
20230605,183500,2398227100,35200,35200,35200,35200,0
20230605,183400,2398227100,35200,35200,35200,35200,0
20230605,183300,2398227100,35200,35200,35200,35200,0
20230605,183200,2398227100,35200,35200,35200,35200,0
20230605,183100,2398227100,35200,35200,35200,35200,0
20230605,183000,2398227100,35200,35200,35200,35200,0
20230605,182900,2398227100,35200,35200,35200,35200,0
20230605,182800,2398227100,35200,35200,35200,35200,0
20230605,182700,2398227100,35200,35200,35200,35200,0
20230605,182600,2398227100,35200,35200,35200,35200,0
20230605,182500,2398227100,35200,35200,35200,35200,0
20230605,182400,2398227100,35200,35200,35200,35200,0
20230605,182300,2398227100,35200,35200,35200,35200,0
20230605,182200,2398227100,35200,35200,35200,35200,0
20230605,182100,2398227100,35200,35200,35200,35200,0
20230605,182000,2398227100,35200,35200,35200,35200,0
20230605,181900,2398227100,35200,35200,35200,35200,0
20230605,181800,2398227100,35200,35200,35200,35200,0
20230605,181700,2398227100,35200,35200,35200,35200,0
20230605,181600,2398227100,35200,35200,35200,35200,832
20230605,181500,2398227100,35200,35200,35200,35200,0
20230605,181400,2398227100,35200,35200,35200,35200,0
20230605,181300,2398227100,35200,35200,35200,35200,0
20230605,181200,2398227100,35200,35200,35200,35200,0
20230605,181100,2398227100,35200,35200,35200,35200,0
20230605,181000,2398227100,35200,35200,35200,35200,0
20230605,180900,2398227100,35200,35200,35200,35200,0
20230605,180800,2398227100,35200,35200,35200,35200,0
20230605,180700,2398227100,35200,35200,35200,35200,0
20230605,180600,2398227100,35200,35200,35200,35200,0
20230605,180500,2398227100,35200,35200,35200,35200,0
20230605,180400,2398227100,35200,35200,35200,35200,0
20230605,180300,2398227100,35200,35200,35200,35200,0
20230605,180200,2398227100,35200,35200,35200,35200,0
20230605,180100,2398227100,35200,35200,35200,35200,0
20230605,180000,2398227100,35200,35200,35200,35200,0
20230605,175900,2398227100,35200,35200,35200,35200,0
20230605,175800,2398227100,35200,35200,35200,35200,0
20230605,175700,2398227100,35200,35200,35200,35200,0
20230605,175600,2398227100,35200,35200,35200,35200,0
20230605,175500,2398227100,35200,35200,35200,35200,0
20230605,175400,2398227100,35200,35200,35200,35200,0
20230605,175300,2398227100,35200,35200,35200,35200,0
20230605,175200,2398227100,35200,35200,35200,35200,0
20230605,175100,2398227100,35200,35200,35200,35200,0
20230605,175000,2398227100,35200,35200,35200,35200,0
20230605,174900,2398227100,35200,35200,35200,35200,0
20230605,174800,2398227100,35200,35200,35200,35200,0
20230605,174700,2398227100,35200,35200,35200,35200,0
20230605,174600,2398227100,35200,35200,35200,35200,832
20230605,174500,2398227100,35200,35200,35200,35200,0
20230605,174400,2398227100,35200,35200,35200,35200,0
20230605,174300,2398227100,35200,35200,35200,35200,0
20230605,174200,2398227100,35200,35200,35200,35200,0
20230605,174100,2398227100,35200,35200,35200,35200,0
20230605,174000,2398227100,35200,35200,35200,35200,0
20230605,173900,2398227100,35200,35200,35200,35200,0
20230605,173800,2398227100,35200,35200,35200,35200,0
20230605,173700,2398227100,35200,35200,35200,35200,0
20230605,173600,2398227100,35200,35200,35200,35200,0
20230605,173500,2398227100,35200,35200,35200,35200,0
20230605,173400,2398227100,35200,35200,35200,35200,0
20230605,173300,2398227100,35200,35200,35200,35200,0
20230605,173200,2398227100,35200,35200,35200,35200,0
20230605,173100,2398227100,35200,35200,35200,35200,0
20230605,173000,2398227100,35200,35200,35200,35200,0
20230605,172900,2398227100,35200,35200,35200,35200,0
20230605,172800,2398227100,35200,35200,35200,35200,0
20230605,172700,2398227100,35200,35200,35200,35200,0
20230605,172600,2398227100,35200,35200,35200,35200,0
20230605,172500,2398227100,35200,35200,35200,35200,0
20230605,172400,2398227100,35200,35200,35200,35200,0
20230605,172300,2398227100,35200,35200,35200,35200,0
20230605,172200,2398227100,35200,35200,35200,35200,0
20230605,172100,2398227100,35200,35200,35200,35200,0
20230605,172000,2398227100,35200,35200,35200,35200,0
20230605,171900,2398227100,35200,35200,35200,35200,0
20230605,171800,2398227100,35200,35200,35200,35200,0
20230605,171700,2398227100,35200,35200,35200,35200,0
20230605,171600,2398227100,35200,35200,35200,35200,832
20230605,171500,2398227100,35200,35200,35200,35200,0
20230605,171400,2398227100,35200,35200,35200,35200,0
20230605,171300,2398227100,35200,35200,35200,35200,0
20230605,171200,2398227100,35200,35200,35200,35200,0
20230605,171100,2398227100,35200,35200,35200,35200,0
20230605,171000,2398227100,35200,35200,35200,35200,0
20230605,170900,2398227100,35200,35200,35200,35200,0
20230605,170800,2398227100,35200,35200,35200,35200,0
20230605,170700,2398227100,35200,35200,35200,35200,0
20230605,170600,2398227100,35200,35200,35200,35200,0
20230605,170500,2398227100,35200,35200,35200,35200,0
20230605,170400,2398227100,35200,35200,35200,35200,0
20230605,170300,2398227100,35200,35200,35200,35200,0
20230605,170200,2398227100,35200,35200,35200,35200,0
20230605,170100,2398227100,35200,35200,35200,35200,0
20230605,170000,2398227100,35200,35200,35200,35200,0
20230605,165900,2398227100,35200,35200,35200,35200,0
20230605,165800,2398227100,35200,35200,35200,35200,0
20230605,165700,2398227100,35200,35200,35200,35200,0
20230605,165600,2398227100,35200,35200,35200,35200,0
20230605,165500,2398227100,35200,35200,35200,35200,0
20230605,165400,2398227100,35200,35200,35200,35200,0
20230605,165300,2398227100,35200,35200,35200,35200,0
20230605,165200,2398227100,35200,35200,35200,35200,0
20230605,165100,2398227100,35200,35200,35200,35200,0
20230605,165000,2398227100,35200,35200,35200,35200,0
20230605,164900,2398227100,35200,35200,35200,35200,0
20230605,164800,2398227100,35200,35200,35200,35200,0
20230605,164700,2398227100,35200,35200,35200,35200,0
20230605,164600,2398227100,35200,35200,35200,35200,832
20230605,164500,2398227100,35200,35200,35200,35200,0
20230605,164400,2398227100,35200,35200,35200,35200,0
20230605,164300,2398227100,35200,35200,35200,35200,0
20230605,164200,2398227100,35200,35200,35200,35200,0
20230605,164100,2398227100,35200,35200,35200,35200,0
20230605,164000,2398227100,35200,35200,35200,35200,0
20230605,163900,2398227100,35200,35200,35200,35200,0
20230605,163800,2398227100,35200,35200,35200,35200,0
20230605,163700,2398227100,35200,35200,35200,35200,0
20230605,163600,2398227100,35200,35200,35200,35200,0
20230605,163500,2398227100,35200,35200,35200,35200,0
20230605,163400,2398227100,35200,35200,35200,35200,0
20230605,163300,2398227100,35200,35200,35200,35200,0
20230605,163200,2398227100,35200,35200,35200,35200,0
20230605,163100,2398227100,35200,35200,35200,35200,0
20230605,163000,2398227100,35200,35200,35200,35200,0
20230605,162900,2398227100,35200,35200,35200,35200,0
20230605,162800,2398227100,35200,35200,35200,35200,0
20230605,162700,2398227100,35200,35200,35200,35200,0
20230605,162600,2398227100,35200,35200,35200,35200,0
20230605,162500,2398227100,35200,35200,35200,35200,0
20230605,162400,2398227100,35200,35200,35200,35200,0
20230605,162300,2398227100,35200,35200,35200,35200,0
20230605,162200,2398227100,35200,35200,35200,35200,0
20230605,162100,2398227100,35200,35200,35200,35200,0
20230605,162000,2398227100,35200,35200,35200,35200,0
20230605,161900,2398227100,35200,35200,35200,35200,0
20230605,161800,2398227100,35200,35200,35200,35200,0
20230605,161700,2398227100,35200,35200,35200,35200,0
20230605,161600,2398227100,35200,35200,35200,35200,832
20230605,161500,2398227100,35200,35200,35200,35200,0
20230605,161400,2398227100,35200,35200,35200,35200,0
20230605,161300,2398227100,35200,35200,35200,35200,0
20230605,161200,2398227100,35200,35200,35200,35200,0
20230605,161100,2398227100,35200,35200,35200,35200,0
20230605,161000,2398227100,35200,35200,35200,35200,0
20230605,160900,2398227100,35200,35200,35200,35200,0
20230605,160800,2398227100,35200,35200,35200,35200,0
20230605,160700,2398227100,35200,35200,35200,35200,0
20230605,160600,2398227100,35200,35200,35200,35200,0
20230605,160500,2398227100,35200,35200,35200,35200,0
20230605,160400,2398227100,35200,35200,35200,35200,0
20230605,160300,2398227100,35200,35200,35200,35200,0
20230605,160200,2398227100,35200,35200,35200,35200,0
20230605,160100,2398227100,35200,35200,35200,35200,0
20230605,160000,2398227100,35200,35200,35200,35200,0
20230605,155900,2398227100,35200,35200,35200,35200,0
20230605,155800,2398227100,35200,35200,35200,35200,0
20230605,155700,2398227100,35200,35200,35200,35200,0
20230605,155600,2398227100,35200,35200,35200,35200,0
20230605,155500,2398227100,35200,35200,35200,35200,0
20230605,155400,2398227100,35200,35200,35200,35200,0
20230605,155300,2398227100,35200,35200,35200,35200,0
20230605,155200,2398227100,35200,35200,35200,35200,0
20230605,155100,2398227100,35200,35200,35200,35200,0
20230605,155000,2398227100,35200,35200,35200,35200,0
20230605,154900,2398227100,35200,35200,35200,35200,0
20230605,154800,2398227100,35200,35200,35200,35200,0
20230605,154700,2398227100,35200,35200,35200,35200,0
20230605,154600,2398227100,35200,35200,35200,35200,832
20230605,154500,2398227100,35200,35200,35200,35200,0
20230605,154400,2398227100,35200,35200,35200,35200,0
20230605,154300,2398227100,35200,35200,35200,35200,0
20230605,154200,2398227100,35200,35200,35200,35200,0
20230605,154100,2398227100,35200,35200,35200,35200,0
20230605,154000,2398227100,35200,35200,35200,35200,0
20230605,153900,2398227100,35200,35200,35200,35200,0
20230605,153800,2398227100,35200,35200,35200,35200,0
20230605,153700,2398227100,35200,35200,35200,35200,0
20230605,153600,2398227100,35200,35200,35200,35200,0
20230605,153500,2398227100,35200,35200,35200,35200,0
20230605,153400,2398227100,35200,35200,35200,35200,0
20230605,153300,2398227100,35200,35200,35200,35200,0
20230605,153200,2398227100,35200,35200,35200,35200,0
20230605,153100,2398227100,35200,35200,35200,35200,0
20230605,153000,2398227100,35200,35200,35200,35200,832
20230605,152900,2368940700,35250,35250,35250,35250,0
20230605,152800,2368940700,35250,35250,35250,35250,0
20230605,152700,2368940700,35250,35250,35250,35250,0
20230605,152600,2368940700,35250,35250,35250,35250,0
20230605,152500,2368940700,35250,35250,35250,35250,0
20230605,152400,2368940700,35250,35250,35250,35250,0
20230605,152300,2368940700,35250,35250,35250,35250,0
20230605,152200,2368940700,35250,35250,35250,35250,0
20230605,152100,2368940700,35250,35250,35250,35250,0
20230605,152000,2368940700,35250,35250,35250,35250,0
20230605,151900,2368940700,35250,35200,35250,35200,111
20230605,151800,2365032250,35250,35250,35250,35100,118
20230605,151700,2360878150,35150,35250,35250,35150,430
20230605,151600,2345726100,35250,35250,35250,35200,282
20230605,151500,2335795250,35150,35250,35300,35150,567
20230605,151400,2315826250,35250,35250,35250,35200,394
20230605,151300,2301946100,35250,35200,35250,35100,1078
20230605,151200,2264076900,35250,35250,35250,35200,370
20230605,151100,2251040750,35250,35250,35250,35200,552
20230605,151000,2231587250,35250,35200,35250,35100,256
20230605,150900,2222568500,35200,35150,35200,35100,310
20230605,150800,2211660200,35150,35150,35200,35100,343
20230605,150700,2199598000,35150,35300,35300,35150,619
20230605,150600,2177804900,35300,35300,35300,35150,189
20230605,150500,2171139900,35300,35250,35300,35200,436
20230605,150400,2155763750,35250,35250,35300,35250,337
20230605,150300,2143878350,35300,35200,35300,35200,353
20230605,150200,2131427050,35250,35200,35300,35150,326
20230605,150100,2119946000,35250,35200,35300,35100,116
20230605,150000,2115858350,35200,35200,35250,35200,347
20230605,145900,2103627500,35200,35250,35250,35200,194
20230605,145800,2096792950,35250,35250,35250,35200,464
20230605,145700,2080439050,35200,35200,35250,35200,315
20230605,145600,2069339600,35200,35250,35250,35150,263
20230605,145500,2060072500,35250,35200,35250,35150,242
20230605,145400,2051546450,35250,35250,35250,35200,356
20230605,145300,2039001950,35250,35250,35250,35150,412
20230605,145200,2024482700,35250,35250,35300,35150,371
20230605,145100,2011407950,35200,35300,35300,35200,246
20230605,145000,2002731400,35300,35300,35300,35200,249
20230605,144900,1993952000,35300,35300,35300,35250,286
20230605,144800,1983858600,35250,35300,35300,35200,271
20230605,144700,1974306850,35300,35250,35300,35250,345
20230605,144600,1962141800,35250,35200,35250,35150,426
20230605,144500,1947134000,35200,35200,35250,35200,207
20230605,144400,1939840650,35250,35250,35250,35200,160
20230605,144300,1934202400,35250,35150,35250,34900,574
20230605,144200,1914034300,35150,35250,35250,35100,245
20230605,144100,1905411700,35250,35200,35250,35150,358
20230605,144000,1892796050,35250,35200,35250,35200,226
20230605,143900,1884839450,35200,35200,35200,35150,317
20230605,143800,1873687050,35200,35200,35200,35150,304
20230605,143700,1862987650,35200,35200,35250,35150,242
20230605,143600,1854469250,35150,35250,35250,35150,238
20230605,143500,1846085750,35150,35200,35250,35150,300
20230605,143400,1835525600,35150,35250,35250,35100,274
20230605,143300,1825874450,35250,35200,35250,35150,174
20230605,143200,1819747450,35200,35150,35200,35150,293
20230605,143100,1809435400,35200,35100,35200,35100,302
20230605,143000,1798810950,35100,35200,35200,35100,282
20230605,142900,1788892000,35200,35200,35200,35150,129
20230605,142800,1784354150,35200,35150,35200,35150,177
20230605,142700,1778128000,35150,35200,35200,35100,214
20230605,142600,1770598400,35050,35150,35200,35050,212
20230605,142500,1763145850,35200,35100,35200,35050,196
20230605,142400,1756256100,35100,35150,35200,35100,227
20230605,142300,1748272000,35150,35100,35200,35050,160
20230605,142200,1742648300,35100,35150,35200,35100,225
20230605,142100,1734737350,35150,35150,35200,35150,237
20230605,142000,1726403900,35150,35150,35250,35150,162
20230605,141900,1720705900,35150,35200,35250,35100,1324
20230605,141800,1674151900,35200,35150,35200,35150,226
20230605,141700,1666201800,35200,35100,35200,35100,498
20230605,141600,1648699450,35150,35100,35150,35050,264
20230605,141500,1639434600,35100,35100,35150,35100,164
20230605,141400,1633675700,35100,35100,35150,35100,132
20230605,141300,1629040350,35100,35100,35150,35050,264
20230605,141200,1619772650,35100,35150,35150,35000,250
20230605,141100,1610995650,35150,35150,35150,35100,200
20230605,141000,1603970600,35150,35150,35150,35150,242
20230605,140900,1595464300,35150,35150,35150,35000,145
20230605,140800,1590372100,35050,35050,35150,35000,138
20230605,140700,1585528950,35100,35100,35100,35050,277
20230605,140600,1575807500,35100,35150,35150,35050,151
20230605,140500,1570505850,35150,35100,35150,35000,227
20230605,140400,1562534850,35100,35100,35100,35050,177
20230605,140300,1556323750,35050,35100,35100,35050,183
20230605,140200,1549907450,35100,35100,35100,35050,185
20230605,140100,1543416550,35100,35100,35100,34950,223
20230605,140000,1535596550,35100,35000,35100,35000,180
20230605,135900,1529282450,35050,35050,35050,34950,242
20230605,135800,1520804700,35050,35000,35050,34850,255
20230605,135700,1511893450,35000,34950,35000,34900,153
20230605,135600,1506546000,34950,34950,35000,34950,215
20230605,135500,1499026700,34950,34950,34950,34950,75
20230605,135400,1496405450,34950,35000,35000,34900,80
20230605,135300,1493606700,35000,35000,35000,34950,66
20230605,135200,1491297150,35000,34950,35000,34950,75
20230605,135100,1488675100,34950,35000,35000,34900,105
20230605,135000,1485001800,34950,35000,35000,34950,104
20230605,134900,1481365750,35000,35050,35050,35000,61
20230605,134800,1479229950,34900,35000,35000,34900,55
20230605,134700,1477306450,34950,35000,35000,34950,185
20230605,134600,1470834400,34950,35000,35000,34950,49
20230605,134500,1469120200,35000,35000,35000,35000,105
20230605,134400,1465445200,34950,34950,34950,34900,33
20230605,134300,1464291900,34950,35000,35000,34950,76
20230605,134200,1461632700,35000,35000,35000,35000,62
20230605,134100,1459462700,35000,35000,35000,34950,263
20230605,134000,1450261600,35000,35000,35000,34950,144
20230605,133900,1445222800,35000,34950,35000,34950,35
20230605,133800,1443998750,35000,34950,35000,34950,103
20230605,133700,1440397800,34950,34950,34950,34950,57
20230605,133600,1438405650,34900,34950,35000,34900,88
20230605,133500,1435328200,35000,34950,35000,34950,244
20230605,133400,1426789000,34950,34950,34950,34950,85
20230605,133300,1423818250,34900,34900,34900,34850,31
20230605,133200,1422736600,34950,34950,34950,34950,123
20230605,133100,1418437750,34950,34900,34950,34900,62
20230605,133000,1416272250,34900,34900,34900,34900,65
20230605,132900,1414003750,34900,34900,34900,34850,212
20230605,132800,1406605700,34850,34900,34900,34850,85
20230605,132700,1403640000,34900,34950,34950,34900,57
20230605,132600,1401649850,34950,34900,34950,34900,187
20230605,132500,1395119900,34950,34900,34950,34900,111
20230605,132400,1391243700,34900,34900,34900,34900,202
20230605,132300,1384193900,34900,34900,34900,34900,138
20230605,132200,1379377700,34900,34900,34900,34850,77
20230605,132100,1376692000,34900,34900,34900,34850,87
20230605,132000,1373656700,34900,34900,34900,34900,78
20230605,131900,1370934500,34900,34900,34900,34800,92
20230605,131800,1367724800,34900,34900,34900,34850,58
20230605,131700,1365701400,34900,34900,34900,34900,96
20230605,131600,1362351000,34900,34900,34900,34850,70
20230605,131500,1359908500,34900,34850,34900,34800,348
20230605,131400,1347780150,34850,34800,34850,34800,158
20230605,131300,1342280350,34800,34800,34800,34750,99
20230605,131200,1338835900,34800,34850,34850,34800,69
20230605,131100,1336432900,34850,34850,34850,34750,1115
20230605,131000,1297677000,34850,34850,34850,34850,72
20230605,130900,1295167800,34850,34850,34850,34850,83
20230605,130800,1292275250,34750,34850,34850,34750,63
20230605,130700,1290080950,34800,34800,34800,34800,178
20230605,130600,1283886550,34850,34900,34900,34850,119
20230605,130500,1279734000,34900,34850,34900,34850,49
20230605,130400,1278024700,34850,34850,34900,34850,128
20230605,130300,1273559050,34850,34850,34850,34850,207
20230605,130200,1266345100,34900,34800,34900,34800,1575
20230605,130100,1211523250,34800,34800,34800,34750,80
20230605,130000,1208740050,34800,34750,34800,34750,116
20230605,125900,1204704350,34750,34700,34800,34700,901
20230605,125800,1173391650,34750,34700,34750,34700,707
20230605,125700,1148852300,34650,34650,34700,34650,195
20230605,125600,1142087500,34700,34700,34700,34650,335
20230605,125500,1130463800,34650,34700,34700,34650,358
20230605,125400,1118041350,34650,34600,34650,34600,7
20230605,125300,1117799000,34600,34650,34700,34600,58
20230605,125200,1115787600,34650,34650,34650,34650,51
20230605,125100,1114020450,34650,34650,34700,34650,60
20230605,125000,1111938900,34600,34650,34650,34600,35
20230605,124900,1110726550,34650,34700,34700,34650,73
20230605,124800,1108193950,34650,34650,34700,34650,8
20230605,124700,1107916600,34650,34600,34650,34600,121
20230605,124600,1103724050,34600,34650,34650,34600,54
20230605,124500,1101853750,34650,34600,34650,34600,35
20230605,124400,1100642000,34600,34650,34650,34600,13
20230605,124300,1100191600,34650,34650,34650,34600,78
20230605,124200,1097489650,34650,34550,34650,34550,40
20230605,124100,1096104850,34600,34650,34650,34550,29
20230605,124000,1095101000,34600,34650,34650,34600,69
20230605,123900,1092710200,34600,34650,34650,34600,28
20230605,123800,1091740900,34600,34650,34650,34600,41
20230605,123700,1090320350,34650,34700,34700,34650,57
20230605,123600,1088342800,34650,34600,34650,34500,48
20230605,123500,1086682400,34650,34600,34650,34600,19
20230605,123400,1086024200,34650,34600,34650,34600,73
20230605,123300,1083494850,34600,34600,34650,34600,19
20230605,123200,1082837350,34600,34600,34650,34500,50
20230605,123100,1081106300,34600,34650,34650,34550,258
20230605,123000,1072186750,34650,34600,34650,34550,36
20230605,122900,1070940450,34600,34600,34650,34600,41
20230605,122800,1069520000,34650,34650,34650,34550,126
20230605,122700,1065156400,34650,34650,34650,34650,43
20230605,122600,1063666450,34600,34600,34600,34600,43
20230605,122500,1062178650,34600,34650,34700,34600,73
20230605,122400,1059646650,34650,34650,34700,34650,49
20230605,122300,1057946450,34650,34650,34650,34650,5
20230605,122200,1057773200,34600,34650,34650,34600,105
20230605,122100,1054136050,34650,34600,34650,34550,232
20230605,122000,1046101900,34650,34600,34650,34600,21
20230605,121900,1045375150,34600,34600,34650,34600,200
20230605,121800,1038450150,34550,34600,34600,34500,432
20230605,121700,1023507850,34600,34550,34600,34550,30
20230605,121600,1022470100,34600,34550,34600,34550,158
20230605,121500,1017009300,34600,34500,34600,34500,70
20230605,121400,1014588950,34500,34600,34600,34500,31
20230605,121300,1013517700,34600,34600,34600,34550,60
20230605,121200,1011441850,34550,34550,34600,34550,53
20230605,121100,1009609250,34550,34450,34550,34450,199
20230605,121000,1002737500,34450,34500,34500,34450,23
20230605,120900,1001944200,34500,34500,34500,34500,31
20230605,120800,1000874700,34450,34500,34550,34450,69
20230605,120700,998493050,34500,34500,34550,34500,54
20230605,120600,996629950,34550,34350,34550,34350,27
20230605,120500,995697450,34500,34500,34550,34500,48
20230605,120400,994041300,34500,34400,34550,34400,46
20230605,120300,992452600,34400,34550,34550,34400,63
20230605,120200,990279600,34550,34500,34550,34500,86
20230605,120100,987309900,34500,34500,34550,34500,16
20230605,120000,986757350,34500,34500,34500,34400,130
20230605,115900,982273950,34500,34450,34500,34450,36
20230605,115800,981032200,34550,34450,34550,34400,44
20230605,115700,979512950,34450,34550,34550,34450,80
20230605,115600,976752550,34500,34450,34500,34450,62
20230605,115500,974614150,34450,34500,34500,34450,104
20230605,115400,971027150,34450,34400,34450,34400,24
20230605,115300,970200400,34400,34400,34450,34400,78
20230605,115200,967515300,34400,34350,34450,34350,140
20230605,115100,962696250,34350,34300,34350,34300,93
20230605,115000,959502600,34350,34350,34350,34300,49
20230605,114900,957819550,34350,34150,34350,34150,33
20230605,114800,956688900,34200,34250,34250,34150,336
20230605,114700,945203850,34250,34250,34300,34250,86
20230605,114600,942256750,34250,34350,34350,34200,194
20230605,114500,935617750,34350,34300,34350,34200,46
20230605,114400,934039550,34300,34300,34300,34200,204
20230605,114300,927052650,34250,34200,34250,34200,41
20230605,114200,925648550,34200,34250,34250,34200,269
20230605,114100,916446250,34250,34250,34300,34250,81
20230605,114000,913671000,34250,34300,34300,34150,223
20230605,113900,906042350,34250,34200,34250,34200,57
20230605,113800,904091800,34250,34250,34250,34200,217
20230605,113700,896662250,34250,34250,34300,34250,85
20230605,113600,893750250,34300,34250,34350,34250,175
20230605,113500,887746650,34250,34300,34350,34250,69
20230605,113400,885381950,34300,34350,34350,34250,176
20230605,113300,879341100,34350,34400,34400,34350,36
20230605,113200,878102750,34400,34300,34400,34250,266
20230605,113100,868977200,34300,34250,34350,34250,104
20230605,113000,865409350,34200,34250,34250,34150,208
20230605,112900,858289650,34250,34300,34300,34250,82
20230605,112800,855480350,34250,34250,34300,34200,241
20230605,112700,847234400,34250,34250,34250,34200,56
20230605,112600,845316450,34250,34250,34250,34200,204
20230605,112500,838331000,34300,34250,34300,34200,90
20230605,112400,835249950,34250,34250,34250,34200,180
20230605,112300,829085900,34250,34250,34300,34250,106
20230605,112200,825454600,34250,34250,34250,34200,196
20230605,112100,818749600,34200,34250,34300,34200,89
20230605,112000,815702050,34250,34250,34250,34200,216
20230605,111900,808311800,34250,34250,34250,34200,44
20230605,111800,806804850,34250,34300,34300,34200,110
20230605,111700,803037100,34250,34250,34300,34250,61
20230605,111600,800947700,34350,34350,34350,34250,192
20230605,111500,794366250,34350,34300,34400,34300,91
20230605,111400,791243150,34400,34400,34400,34300,181
20230605,111300,785032150,34300,34350,34450,34300,54
20230605,111200,783177350,34350,34350,34350,34300,224
20230605,111100,775484550,34250,34250,34250,34250,31
20230605,111000,774422800,34500,34300,34500,34250,273
20230605,110900,765056500,34250,34300,34300,34200,182
20230605,110800,758826450,34500,34500,34500,34300,61
20230605,110700,756728350,34500,34350,34550,34350,602
20230605,110600,735972550,34350,34300,34350,34300,184
20230605,110500,729660550,34300,34300,34350,34250,288
20230605,110400,719772050,34300,34200,34350,34200,235
20230605,110300,711726500,34300,34250,34350,34200,224
20230605,110200,704054450,34250,34250,34250,34150,231
20230605,110100,696147200,34300,34350,34350,34250,65
20230605,110000,693916850,34300,34200,34300,34200,149
20230605,105900,688809850,34200,34250,34300,34200,566
20230605,105800,669412000,34200,34200,34200,34200,31
20230605,105700,668351800,34350,34400,34400,34250,123
20230605,105600,664126750,34300,34350,34350,34300,96
20230605,105500,660830450,34400,34250,34400,34250,60
20230605,105400,658767000,34250,34200,34350,34200,55
20230605,105300,656882100,34200,34250,34350,34200,299
20230605,105200,646643800,34250,34300,34300,34200,75
20230605,105100,644074250,34300,34150,34350,34150,135
20230605,105000,639448800,34150,34200,34250,34150,225
20230605,104900,631753300,34100,34200,34250,34100,295
20230605,104800,621678700,34250,34200,34250,34200,129
20230605,104700,617265050,34250,34200,34250,34100,1273
20230605,104600,573795050,34200,34200,34300,34200,87
20230605,104500,570816800,34200,34250,34300,34200,193
20230605,104400,564211950,34250,34300,34300,34250,100
20230605,104300,560786500,34300,34250,34350,34250,208
20230605,104200,553654850,34250,34250,34300,34250,113
20230605,104100,549783800,34250,34250,34300,34250,182
20230605,104000,543549800,34150,34150,34250,34150,107
20230605,103900,539894150,34150,34150,34250,34150,304
20230605,103800,529506400,34150,34200,34200,34150,80
20230605,103700,526771950,34150,34200,34200,34150,104
20230605,103600,523218100,34150,34050,34200,34050,112
20230605,103500,519396450,34100,34050,34150,34050,235
20230605,103400,511381300,34150,34050,34150,34050,234
20230605,103300,503404100,34050,34150,34150,34050,203
20230605,103200,496487450,34050,34100,34100,34050,154
20230605,103100,491236250,34100,34100,34150,34100,203
20230605,103000,484312750,34150,34100,34150,34050,95
20230605,102900,481074500,34050,34150,34150,34050,192
20230605,102800,474533700,34100,34100,34100,34050,74
20230605,102700,472011900,34050,34100,34100,34050,177
20230605,102600,465984250,34100,34100,34100,34050,122
20230605,102500,461824700,34100,34050,34100,34050,179
20230605,102400,455729350,34100,34150,34150,34100,585
20230605,102300,435779850,34100,34150,34200,34100,144
20230605,102200,430865800,34150,34100,34150,34100,123
20230605,102100,426666950,34150,34150,34150,34100,116
20230605,102000,422708200,34150,34150,34150,34100,226
20230605,101900,414993550,34150,34150,34150,34100,149
20230605,101800,409905400,34150,34200,34200,34150,69
20230605,101700,407547950,34100,34150,34150,34100,177
20230605,101600,401503950,34200,34150,34200,34150,37
20230605,101500,400240300,34150,34150,34200,34150,277
20230605,101400,390777150,34200,34200,34250,34150,274
20230605,101300,381407950,34250,34200,34250,34200,207
20230605,101200,374327950,34200,34200,34200,34200,36
20230605,101100,373096750,34200,34200,34250,34200,193
20230605,101000,366494950,34200,34200,34250,34200,92
20230605,100900,363348400,34250,34250,34300,34250,126
20230605,100800,359032400,34250,34300,34300,34250,53
20230605,100700,357216400,34200,34300,34300,34200,744
20230605,100600,331743250,34250,34250,34300,34250,51
20230605,100500,329995900,34250,34300,34300,34250,191
20230605,100400,323452350,34250,34300,34300,34250,927
20230605,100300,291665250,34300,34350,34400,34300,452
20230605,100200,276147600,34350,34350,34400,34350,161
20230605,100100,270617150,34350,34450,34450,34350,325
20230605,100000,259438450,34400,34450,34450,34400,45
20230605,095900,257890350,34400,34500,34500,34400,505
20230605,095800,240485800,34500,34500,34550,34500,47
20230605,095700,238863800,34400,34300,34400,34300,396
20230605,095600,225267600,34300,34350,34350,34300,92
20230605,095500,222110150,34350,34350,34350,34350,110
20230605,095400,218331650,34350,34350,34400,34350,310
20230605,095300,207680050,34350,34400,34400,34350,358
20230605,095200,195365100,34450,34450,34450,34400,75
20230605,095100,192781900,34450,34500,34500,34400,424
20230605,095000,178170150,34550,34550,34550,34500,45
20230605,094900,176615750,34500,34500,34650,34500,93
20230605,094800,173404350,34500,34600,34600,34500,127
20230605,094700,169017450,34650,34600,34650,34600,7
20230605,094600,168775150,34600,34600,34600,34600,17
20230605,094500,168186950,34600,34600,34600,34600,0
20230605,094400,168186950,34600,34600,34600,34600,29
20230605,094300,167183550,34600,34600,34600,34600,0
20230605,094200,167183550,34600,34600,34600,34600,0
20230605,094100,167183550,34600,34600,34600,34550,197
20230605,094000,160372100,34600,34600,34600,34600,0
20230605,093900,160372100,34600,34600,34600,34600,50
20230605,093800,158642100,34700,34700,34700,34700,0
20230605,093700,158642100,34700,34700,34700,34700,0
20230605,093600,158642100,34700,34700,34700,34700,2
20230605,093500,158572700,34700,34700,34700,34700,0
20230605,093400,158572700,34700,34700,34700,34700,2
20230605,093300,158503300,34600,34600,34600,34600,1
20230605,093200,158468700,34600,34600,34600,34600,12
20230605,093100,158053500,34750,34750,34750,34750,2
20230605,093000,157984000,34750,34750,34750,34750,412
20230605,092900,143667000,34750,34600,34750,34600,26
20230605,092800,142766950,34550,34550,34550,34550,0
20230605,092700,142766950,34550,34550,34550,34550,0
20230605,092600,142766950,34550,34550,34550,34550,30
20230605,092500,141730450,34550,34600,34600,34550,61
20230605,092400,139622850,34600,34600,34600,34600,50
20230605,092300,137892850,34600,34600,34600,34600,19
20230605,092200,137235450,34750,34800,34800,34750,4
20230605,092100,137096300,34750,34550,34750,34550,28
20230605,092000,136123500,34550,34550,34550,34550,0
20230605,091900,136123500,34550,34550,34550,34550,10
20230605,091800,135778000,34800,34800,34800,34800,1
20230605,091700,135743200,34750,34750,34750,34750,26
20230605,091600,134839700,34450,34450,34450,34450,22
20230605,091500,134081800,34450,34450,34450,34450,5
20230605,091400,133909550,34450,34750,34750,34400,938
20230605,091300,101370450,34750,34800,34800,34750,25
20230605,091200,100500650,34850,34850,34850,34850,15
20230605,091100,99977900,34850,34750,34850,34750,110
20230605,091000,96155000,34750,34800,34800,34750,875
20230605,090900,65707800,34800,34800,34800,34800,114
20230605,090800,61740600,34800,34800,34800,34750,66
20230605,090700,59445850,34750,34800,34800,34750,351
20230605,090600,47247350,34800,34950,34950,34800,6
20230605,090500,47038400,34950,34950,34950,34950,28
20230605,090400,46059800,34950,34900,34950,34900,21
20230605,090300,45326750,34900,34900,34900,34900,1
20230605,090200,45291850,34750,34750,34750,34750,287
20230605,090100,35318600,34750,34750,34900,34750,372
20230605,090000,22361600,34750,34850,34850,34750,642