KissMeData/192400/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185900,446217070,15420,15420,15420,15420,1891
20230605,185800,446217070,15420,15420,15420,15420,0
20230605,185700,446217070,15420,15420,15420,15420,0
20230605,185600,446217070,15420,15420,15420,15420,0
20230605,185500,446217070,15420,15420,15420,15420,0
20230605,185400,446217070,15420,15420,15420,15420,0
20230605,185300,446217070,15420,15420,15420,15420,0
20230605,185200,446217070,15420,15420,15420,15420,0
20230605,185100,446217070,15420,15420,15420,15420,0
20230605,185000,446217070,15420,15420,15420,15420,0
20230605,184900,446217070,15420,15420,15420,15420,0
20230605,184800,446217070,15420,15420,15420,15420,0
20230605,184700,446217070,15420,15420,15420,15420,0
20230605,184600,446217070,15420,15420,15420,15420,0
20230605,184500,446217070,15420,15420,15420,15420,0
20230605,184400,446217070,15420,15420,15420,15420,0
20230605,184300,446217070,15420,15420,15420,15420,0
20230605,184200,446217070,15420,15420,15420,15420,0
20230605,184100,446217070,15420,15420,15420,15420,0
20230605,184000,446217070,15420,15420,15420,15420,0
20230605,183900,446217070,15420,15420,15420,15420,0
20230605,183800,446217070,15420,15420,15420,15420,0
20230605,183700,446217070,15420,15420,15420,15420,0
20230605,183600,446217070,15420,15420,15420,15420,0
20230605,183500,446217070,15420,15420,15420,15420,0
20230605,183400,446217070,15420,15420,15420,15420,0
20230605,183300,446217070,15420,15420,15420,15420,0
20230605,183200,446217070,15420,15420,15420,15420,0
20230605,183100,446217070,15420,15420,15420,15420,0
20230605,183000,446217070,15420,15420,15420,15420,0
20230605,182900,446217070,15420,15420,15420,15420,1891
20230605,182800,446217070,15420,15420,15420,15420,0
20230605,182700,446217070,15420,15420,15420,15420,0
20230605,182600,446217070,15420,15420,15420,15420,0
20230605,182500,446217070,15420,15420,15420,15420,0
20230605,182400,446217070,15420,15420,15420,15420,0
20230605,182300,446217070,15420,15420,15420,15420,0
20230605,182200,446217070,15420,15420,15420,15420,0
20230605,182100,446217070,15420,15420,15420,15420,0
20230605,182000,446217070,15420,15420,15420,15420,0
20230605,181900,446217070,15420,15420,15420,15420,0
20230605,181800,446217070,15420,15420,15420,15420,0
20230605,181700,446217070,15420,15420,15420,15420,0
20230605,181600,446217070,15420,15420,15420,15420,0
20230605,181500,446217070,15420,15420,15420,15420,0
20230605,181400,446217070,15420,15420,15420,15420,0
20230605,181300,446217070,15420,15420,15420,15420,0
20230605,181200,446217070,15420,15420,15420,15420,0
20230605,181100,446217070,15420,15420,15420,15420,0
20230605,181000,446217070,15420,15420,15420,15420,0
20230605,180900,446217070,15420,15420,15420,15420,0
20230605,180800,446217070,15420,15420,15420,15420,0
20230605,180700,446217070,15420,15420,15420,15420,0
20230605,180600,446217070,15420,15420,15420,15420,0
20230605,180500,446217070,15420,15420,15420,15420,0
20230605,180400,446217070,15420,15420,15420,15420,0
20230605,180300,446217070,15420,15420,15420,15420,0
20230605,180200,446217070,15420,15420,15420,15420,0
20230605,180100,446217070,15420,15420,15420,15420,0
20230605,180000,446217070,15420,15420,15420,15420,0
20230605,175900,446217070,15420,15420,15420,15420,1891
20230605,175800,446217070,15420,15420,15420,15420,0
20230605,175700,446217070,15420,15420,15420,15420,0
20230605,175600,446217070,15420,15420,15420,15420,0
20230605,175500,446217070,15420,15420,15420,15420,0
20230605,175400,446217070,15420,15420,15420,15420,0
20230605,175300,446217070,15420,15420,15420,15420,0
20230605,175200,446217070,15420,15420,15420,15420,0
20230605,175100,446217070,15420,15420,15420,15420,0
20230605,175000,446217070,15420,15420,15420,15420,0
20230605,174900,446217070,15420,15420,15420,15420,0
20230605,174800,446217070,15420,15420,15420,15420,0
20230605,174700,446217070,15420,15420,15420,15420,0
20230605,174600,446217070,15420,15420,15420,15420,0
20230605,174500,446217070,15420,15420,15420,15420,0
20230605,174400,446217070,15420,15420,15420,15420,0
20230605,174300,446217070,15420,15420,15420,15420,0
20230605,174200,446217070,15420,15420,15420,15420,0
20230605,174100,446217070,15420,15420,15420,15420,0
20230605,174000,446217070,15420,15420,15420,15420,0
20230605,173900,446217070,15420,15420,15420,15420,0
20230605,173800,446217070,15420,15420,15420,15420,0
20230605,173700,446217070,15420,15420,15420,15420,0
20230605,173600,446217070,15420,15420,15420,15420,0
20230605,173500,446217070,15420,15420,15420,15420,0
20230605,173400,446217070,15420,15420,15420,15420,0
20230605,173300,446217070,15420,15420,15420,15420,0
20230605,173200,446217070,15420,15420,15420,15420,0
20230605,173100,446217070,15420,15420,15420,15420,0
20230605,173000,446217070,15420,15420,15420,15420,0
20230605,172900,446217070,15420,15420,15420,15420,1891
20230605,172800,446217070,15420,15420,15420,15420,0
20230605,172700,446217070,15420,15420,15420,15420,0
20230605,172600,446217070,15420,15420,15420,15420,0
20230605,172500,446217070,15420,15420,15420,15420,0
20230605,172400,446217070,15420,15420,15420,15420,0
20230605,172300,446217070,15420,15420,15420,15420,0
20230605,172200,446217070,15420,15420,15420,15420,0
20230605,172100,446217070,15420,15420,15420,15420,0
20230605,172000,446217070,15420,15420,15420,15420,0
20230605,171900,446217070,15420,15420,15420,15420,0
20230605,171800,446217070,15420,15420,15420,15420,0
20230605,171700,446217070,15420,15420,15420,15420,0
20230605,171600,446217070,15420,15420,15420,15420,0
20230605,171500,446217070,15420,15420,15420,15420,0
20230605,171400,446217070,15420,15420,15420,15420,0
20230605,171300,446217070,15420,15420,15420,15420,0
20230605,171200,446217070,15420,15420,15420,15420,0
20230605,171100,446217070,15420,15420,15420,15420,0
20230605,171000,446217070,15420,15420,15420,15420,0
20230605,170900,446217070,15420,15420,15420,15420,0
20230605,170800,446217070,15420,15420,15420,15420,0
20230605,170700,446217070,15420,15420,15420,15420,0
20230605,170600,446217070,15420,15420,15420,15420,0
20230605,170500,446217070,15420,15420,15420,15420,0
20230605,170400,446217070,15420,15420,15420,15420,0
20230605,170300,446217070,15420,15420,15420,15420,0
20230605,170200,446217070,15420,15420,15420,15420,0
20230605,170100,446217070,15420,15420,15420,15420,0
20230605,170000,446217070,15420,15420,15420,15420,0
20230605,165900,446217070,15420,15420,15420,15420,1891
20230605,165800,446217070,15420,15420,15420,15420,0
20230605,165700,446217070,15420,15420,15420,15420,0
20230605,165600,446217070,15420,15420,15420,15420,0
20230605,165500,446217070,15420,15420,15420,15420,0
20230605,165400,446217070,15420,15420,15420,15420,0
20230605,165300,446217070,15420,15420,15420,15420,0
20230605,165200,446217070,15420,15420,15420,15420,0
20230605,165100,446217070,15420,15420,15420,15420,0
20230605,165000,446217070,15420,15420,15420,15420,0
20230605,164900,446217070,15420,15420,15420,15420,0
20230605,164800,446217070,15420,15420,15420,15420,0
20230605,164700,446217070,15420,15420,15420,15420,0
20230605,164600,446217070,15420,15420,15420,15420,0
20230605,164500,446217070,15420,15420,15420,15420,0
20230605,164400,446217070,15420,15420,15420,15420,0
20230605,164300,446217070,15420,15420,15420,15420,0
20230605,164200,446217070,15420,15420,15420,15420,0
20230605,164100,446217070,15420,15420,15420,15420,0
20230605,164000,446217070,15420,15420,15420,15420,0
20230605,163900,446217070,15420,15420,15420,15420,0
20230605,163800,446217070,15420,15420,15420,15420,0
20230605,163700,446217070,15420,15420,15420,15420,0
20230605,163600,446217070,15420,15420,15420,15420,0
20230605,163500,446217070,15420,15420,15420,15420,0
20230605,163400,446217070,15420,15420,15420,15420,0
20230605,163300,446217070,15420,15420,15420,15420,0
20230605,163200,446217070,15420,15420,15420,15420,0
20230605,163100,446217070,15420,15420,15420,15420,0
20230605,163000,446217070,15420,15420,15420,15420,0
20230605,162900,446217070,15420,15420,15420,15420,1891
20230605,162800,446217070,15420,15420,15420,15420,0
20230605,162700,446217070,15420,15420,15420,15420,0
20230605,162600,446217070,15420,15420,15420,15420,0
20230605,162500,446217070,15420,15420,15420,15420,0
20230605,162400,446217070,15420,15420,15420,15420,0
20230605,162300,446217070,15420,15420,15420,15420,0
20230605,162200,446217070,15420,15420,15420,15420,0
20230605,162100,446217070,15420,15420,15420,15420,0
20230605,162000,446217070,15420,15420,15420,15420,0
20230605,161900,446217070,15420,15420,15420,15420,0
20230605,161800,446217070,15420,15420,15420,15420,0
20230605,161700,446217070,15420,15420,15420,15420,0
20230605,161600,446217070,15420,15420,15420,15420,0
20230605,161500,446217070,15420,15420,15420,15420,0
20230605,161400,446217070,15420,15420,15420,15420,0
20230605,161300,446217070,15420,15420,15420,15420,0
20230605,161200,446217070,15420,15420,15420,15420,0
20230605,161100,446217070,15420,15420,15420,15420,0
20230605,161000,446217070,15420,15420,15420,15420,0
20230605,160900,446217070,15420,15420,15420,15420,0
20230605,160800,446217070,15420,15420,15420,15420,0
20230605,160700,446217070,15420,15420,15420,15420,0
20230605,160600,446217070,15420,15420,15420,15420,0
20230605,160500,446217070,15420,15420,15420,15420,0
20230605,160400,446217070,15420,15420,15420,15420,0
20230605,160300,446217070,15420,15420,15420,15420,0
20230605,160200,446217070,15420,15420,15420,15420,0
20230605,160100,446217070,15420,15420,15420,15420,0
20230605,160000,446217070,15420,15420,15420,15420,0
20230605,155900,446217070,15420,15420,15420,15420,1891
20230605,155800,446217070,15420,15420,15420,15420,0
20230605,155700,446217070,15420,15420,15420,15420,0
20230605,155600,446217070,15420,15420,15420,15420,0
20230605,155500,446217070,15420,15420,15420,15420,0
20230605,155400,446217070,15420,15420,15420,15420,0
20230605,155300,446217070,15420,15420,15420,15420,0
20230605,155200,446217070,15420,15420,15420,15420,0
20230605,155100,446217070,15420,15420,15420,15420,0
20230605,155000,446217070,15420,15420,15420,15420,0
20230605,154900,446217070,15420,15420,15420,15420,0
20230605,154800,446217070,15420,15420,15420,15420,0
20230605,154700,446217070,15420,15420,15420,15420,0
20230605,154600,446217070,15420,15420,15420,15420,0
20230605,154500,446217070,15420,15420,15420,15420,0
20230605,154400,446217070,15420,15420,15420,15420,0
20230605,154300,446217070,15420,15420,15420,15420,0
20230605,154200,446217070,15420,15420,15420,15420,0
20230605,154100,446217070,15420,15420,15420,15420,0
20230605,154000,446217070,15420,15420,15420,15420,0
20230605,153900,446217070,15420,15420,15420,15420,0
20230605,153800,446217070,15420,15420,15420,15420,0
20230605,153700,446217070,15420,15420,15420,15420,0
20230605,153600,446217070,15420,15420,15420,15420,0
20230605,153500,446217070,15420,15420,15420,15420,0
20230605,153400,446217070,15420,15420,15420,15420,0
20230605,153300,446217070,15420,15420,15420,15420,0
20230605,153200,446217070,15420,15420,15420,15420,0
20230605,153100,446217070,15420,15420,15420,15420,0
20230605,153000,446217070,15420,15420,15420,15420,1891
20230605,152900,417057850,15490,15490,15490,15490,0
20230605,152800,417057850,15490,15490,15490,15490,0
20230605,152700,417057850,15490,15490,15490,15490,0
20230605,152600,417057850,15490,15490,15490,15490,0
20230605,152500,417057850,15490,15490,15490,15490,0
20230605,152400,417057850,15490,15490,15490,15490,0
20230605,152300,417057850,15490,15490,15490,15490,0
20230605,152200,417057850,15490,15490,15490,15490,0
20230605,152100,417057850,15490,15490,15490,15490,0
20230605,152000,417057850,15490,15490,15490,15490,0
20230605,151900,417057850,15490,15460,15490,15430,45
20230605,151800,416362940,15500,15480,15510,15460,59
20230605,151700,415448690,15460,15430,15460,15430,118
20230605,151600,413627510,15440,15430,15440,15430,61
20230605,151500,412685860,15430,15430,15430,15430,3
20230605,151400,412639570,15430,15430,15430,15430,64
20230605,151300,411652050,15420,15430,15430,15420,143
20230605,151200,409445600,15430,15430,15430,15430,77
20230605,151100,408257490,15430,15430,15430,15430,71
20230605,151000,407161960,15430,15430,15430,15430,58
20230605,150900,406267020,15430,15430,15430,15430,53
20230605,150800,405449230,15430,15440,15440,15430,40
20230605,150700,404831970,15430,15430,15430,15430,54
20230605,150600,403998750,15430,15430,15440,15430,285
20230605,150500,399601190,15430,15430,15430,15430,46
20230605,150400,398891410,15430,15430,15430,15430,7
20230605,150300,398783400,15430,15430,15430,15430,59
20230605,150200,397873030,15430,15430,15430,15430,11
20230605,150100,397703300,15430,15430,15430,15430,64
20230605,150000,396715780,15430,15430,15430,15430,16
20230605,145900,396468900,15430,15430,15430,15430,5
20230605,145800,396391750,15430,15430,15440,15430,74
20230605,145700,395249860,15430,15440,15440,15430,25
20230605,145600,394863960,15450,15440,15450,15420,100
20230605,145500,393320660,15450,15440,15450,15420,53
20230605,145400,392502330,15420,15420,15430,15420,98
20230605,145300,390990740,15420,15420,15430,15420,52
20230605,145200,390188460,15430,15430,15430,15420,58
20230605,145100,389293550,15430,15430,15440,15420,147
20230605,145000,387025420,15430,15420,15430,15420,92
20230605,144900,385605970,15420,15420,15430,15420,85
20230605,144800,384294800,15420,15430,15430,15420,10
20230605,144700,384140590,15420,15420,15420,15420,47
20230605,144600,383415850,15420,15420,15430,15420,66
20230605,144500,382397710,15420,15420,15420,15420,37
20230605,144400,381827170,15430,15420,15430,15420,53
20230605,144300,381009530,15420,15420,15430,15420,87
20230605,144200,379667550,15420,15430,15430,15420,131
20230605,144100,377646260,15430,15440,15440,15430,43
20230605,144000,376982420,15440,15430,15440,15430,66
20230605,143900,375963840,15440,15430,15440,15430,10
20230605,143800,375809530,15430,15440,15440,15430,177
20230605,143700,373076820,15430,15430,15440,15430,91
20230605,143600,371671920,15430,15430,15430,15430,53
20230605,143500,370854130,15440,15430,15440,15430,22
20230605,143400,370514600,15430,15430,15430,15430,159
20230605,143300,368061230,15420,15420,15430,15420,86
20230605,143200,366734690,15420,15420,15430,15420,21
20230605,143100,366410790,15420,15430,15430,15420,92
20230605,143000,364991300,15430,15430,15430,15430,34
20230605,142900,364466680,15440,15420,15440,15420,458
20230605,142800,357400200,15420,15420,15420,15420,33
20230605,142700,356891340,15420,15430,15430,15420,137
20230605,142600,354778650,15420,15420,15420,15420,37
20230605,142500,354208110,15420,15420,15420,15420,5
20230605,142400,354131010,15420,15430,15430,15420,54
20230605,142300,353298250,15420,15420,15420,15420,22
20230605,142200,352959010,15420,15420,15420,15420,45
20230605,142100,352265110,15420,15420,15430,15420,130
20230605,142000,350259440,15420,15420,15420,15420,67
20230605,141900,349226300,15420,15420,15420,15420,30
20230605,141800,348763700,15420,15420,15430,15420,68
20230605,141700,347715070,15420,15420,15420,15420,42
20230605,141600,347067430,15420,15430,15430,15420,34
20230605,141500,346543070,15420,15420,15430,15420,66
20230605,141400,345525320,15420,15420,15420,15420,35
20230605,141300,344985620,15420,15420,15430,15420,61
20230605,141200,344044930,15420,15420,15420,15420,32
20230605,141100,343551490,15420,15420,15430,15420,64
20230605,141000,342564560,15420,15420,15430,15420,25
20230605,140900,342178940,15420,15420,15420,15420,56
20230605,140800,341315420,15420,15420,15420,15420,44
20230605,140700,340636940,15420,15420,15420,15420,33
20230605,140600,340128080,15420,15420,15420,15420,58
20230605,140500,339233720,15420,15420,15420,15420,22
20230605,140400,338894480,15420,15420,15430,15420,79
20230605,140300,337676200,15420,15420,15420,15420,32
20230605,140200,337182760,15420,15420,15420,15420,48
20230605,140100,336442600,15420,15430,15430,15420,489
20230605,140000,328897540,15430,15430,15430,15430,45
20230605,135900,328203190,15430,15430,15430,15430,61
20230605,135800,327261960,15430,15430,15430,15430,47
20230605,135700,326536750,15430,15430,15430,15430,79
20230605,135600,325317780,15430,15430,15430,15430,28
20230605,135500,324885740,15430,15430,15430,15430,70
20230605,135400,323805640,15430,15430,15430,15430,27
20230605,135300,323389030,15430,15430,15430,15430,314
20230605,135200,318544010,15430,15430,15430,15430,38
20230605,135100,317957670,15430,15430,15430,15430,21
20230605,135000,317633640,15430,15430,15430,15430,55
20230605,134900,316784990,15430,15430,15430,15430,19
20230605,134800,316491820,15430,15440,15440,15430,45
20230605,134700,315797090,15440,15440,15440,15440,9
20230605,134600,315658130,15440,15440,15450,15440,101
20230605,134500,314098640,15440,15440,15450,15440,22
20230605,134400,313758880,15440,15440,15440,15440,39
20230605,134300,313156720,15440,15440,15440,15440,26
20230605,134200,312755280,15450,15440,15450,15440,20
20230605,134100,312446350,15440,15440,15450,15440,96
20230605,134000,310963660,15450,15450,15450,15440,19
20230605,133900,310670180,15440,15440,15450,15440,57
20230605,133800,309790050,15440,15440,15450,15440,22
20230605,133700,309450340,15440,15450,15450,15440,41
20230605,133600,308817250,15450,15440,15450,15440,109
20230605,133500,307133290,15440,15440,15450,15440,83
20230605,133400,305851510,15450,15450,15450,15440,31
20230605,133300,305372740,15440,15440,15440,15440,8
20230605,133200,305249220,15440,15440,15440,15440,55
20230605,133100,304400020,15440,15440,15450,15440,23
20230605,133000,304044830,15450,15450,15450,15450,11
20230605,132900,303874880,15450,15450,15480,15450,84
20230605,132800,302575960,15450,15430,15450,15430,287
20230605,132700,298144960,15440,15430,15440,15430,23
20230605,132600,297790030,15430,15430,15430,15430,17
20230605,132500,297527720,15440,15430,15440,15430,54
20230605,132400,296694440,15430,15430,15430,15430,16
20230605,132300,296447560,15430,15430,15430,15430,50
20230605,132200,295676060,15430,15430,15430,15430,12
20230605,132100,295490900,15430,15440,15440,15430,205
20230605,132000,292325970,15440,15440,15450,15440,22
20230605,131900,291986120,15440,15440,15440,15440,38
20230605,131800,291399400,15440,15440,15440,15440,12
20230605,131700,291214120,15440,15440,15450,15440,25
20230605,131600,290828050,15440,15440,15450,15440,39
20230605,131500,290225840,15440,15440,15450,15440,32
20230605,131400,289731560,15440,15440,15440,15440,54
20230605,131300,288897800,15440,15440,15440,15440,0
20230605,131200,288897800,15440,15440,15460,15440,146
20230605,131100,286642900,15430,15430,15440,15430,85
20230605,131000,285330620,15430,15430,15430,15430,65
20230605,130900,284327670,15430,15430,15440,15430,16
20230605,130800,284080720,15430,15430,15430,15430,3
20230605,130700,284034430,15430,15430,15440,15420,175
20230605,130600,281334400,15420,15420,15430,15420,57
20230605,130500,280454970,15430,15430,15430,15430,11
20230605,130400,280285240,15430,15430,15440,15430,18
20230605,130300,280007430,15430,15440,15440,15430,18
20230605,130200,279729550,15480,15440,15480,15440,183
20230605,130100,276901270,15430,15420,15430,15420,41
20230605,130000,276268980,15430,15420,15430,15420,316
20230605,125900,271393560,15420,15430,15430,15420,38
20230605,125800,270807490,15420,15420,15430,15420,58
20230605,125700,269913050,15420,15420,15420,15420,26
20230605,125600,269512130,15420,15420,15430,15420,62
20230605,125500,268556050,15420,15420,15430,15420,39
20230605,125400,267954560,15420,15420,15430,15420,54
20230605,125300,267121870,15420,15430,15430,15420,29
20230605,125200,266674580,15420,15420,15420,15420,47
20230605,125100,265949840,15420,15420,15430,15420,55
20230605,125000,265101680,15420,15420,15430,15420,21
20230605,124900,264777780,15420,15420,15420,15420,79
20230605,124800,263559600,15420,15420,15420,15420,22
20230605,124700,263220360,15430,15420,15430,15420,64
20230605,124600,262233300,15420,15420,15420,15420,21
20230605,124500,261909480,15420,15420,15430,15420,55
20230605,124400,261061280,15430,15430,15430,15420,23
20230605,124300,260706530,15430,15430,15430,15420,18
20230605,124200,260428830,15420,15430,15430,15420,51
20230605,124100,259642340,15420,15420,15430,15420,112
20230605,124000,257915210,15420,15420,15420,15420,46
20230605,123900,257205890,15420,15420,15430,15420,17
20230605,123800,256943680,15420,15420,15420,15420,56
20230605,123700,256080160,15420,15420,15430,15420,219
20230605,123600,252701180,15420,15420,15420,15420,55
20230605,123500,251853080,15420,15420,15420,15420,34
20230605,123400,251328800,15420,15420,15420,15420,17
20230605,123300,251066660,15420,15420,15430,15420,56
20230605,123200,250203070,15420,15420,15420,15420,5
20230605,123100,250125970,15430,15430,15430,15420,90
20230605,123000,248737650,15430,15420,15430,15420,15
20230605,122900,248506280,15420,15420,15420,15420,42
20230605,122800,247858640,15420,15430,15430,15420,31
20230605,122700,247380330,15420,15420,15430,15420,72
20230605,122600,246270080,15430,15420,15430,15420,15
20230605,122500,246038720,15420,15420,15420,15420,18
20230605,122400,245761160,15420,15430,15430,15420,92
20230605,122300,244341730,15420,15430,15430,15420,10
20230605,122200,244187450,15420,15430,15430,15420,65
20230605,122100,243185020,15430,15420,15430,15420,21
20230605,122000,242861140,15420,15430,15430,15420,51
20230605,121900,242074310,15430,15420,15430,15420,82
20230605,121800,240809240,15420,15430,15430,15420,82
20230605,121700,239544120,15430,15430,15440,15430,47
20230605,121600,238818840,15430,15430,15430,15430,3
20230605,121500,238772550,15430,15430,15430,15430,81
20230605,121400,237522720,15440,15430,15440,15430,10
20230605,121300,237368390,15430,15430,15430,15430,11
20230605,121200,237198660,15420,15410,15430,15410,285
20230605,121100,232803320,15410,15410,15420,15410,69
20230605,121000,231739980,15420,15410,15420,15410,26
20230605,120900,231339280,15410,15410,15410,15410,41
20230605,120800,230707470,15410,15410,15420,15410,53
20230605,120700,229890700,15410,15420,15420,15410,33
20230605,120600,229381970,15420,15420,15420,15420,70
20230605,120500,228302570,15420,15420,15420,15420,24
20230605,120400,227932490,15420,15420,15430,15420,60
20230605,120300,227007240,15420,15420,15420,15420,29
20230605,120200,226560060,15420,15420,15430,15420,57
20230605,120100,225681070,15420,15430,15430,15420,40
20230605,120000,225063920,15430,15420,15430,15420,50
20230605,115900,224292730,15420,15420,15420,15420,72
20230605,115800,223182490,15420,15420,15430,15420,26
20230605,115700,222781540,15420,15420,15430,15420,58
20230605,115600,221887100,15420,15420,15420,15420,15
20230605,115500,221655800,15420,15420,15430,15420,106
20230605,115400,220020800,15420,15420,15420,15420,28
20230605,115300,219589040,15420,15420,15420,15420,67
20230605,115200,218555900,15420,15420,15420,15420,39
20230605,115100,217954520,15420,15420,15430,15420,38
20230605,115000,217368550,15420,15420,15420,15420,49
20230605,114900,216612970,15420,15420,15420,15420,14
20230605,114800,216397090,15420,15420,15430,15420,347
20230605,114700,211045750,15420,15430,15430,15420,155
20230605,114600,208654250,15430,15430,15430,15430,70
20230605,114500,207574150,15430,15440,15440,15430,63
20230605,114400,206601620,15440,15440,15440,15440,44
20230605,114300,205922260,15440,15440,15440,15440,67
20230605,114200,204887780,15440,15440,15440,15440,29
20230605,114100,204440020,15440,15440,15440,15440,60
20230605,114000,203513620,15450,15440,15450,15440,43
20230605,113900,202849470,15440,15450,15450,15440,52
20230605,113800,202046520,15450,15440,15450,15440,23
20230605,113700,201691340,15440,15440,15450,15440,64
20230605,113600,200702980,15450,15450,15450,15440,42
20230605,113500,200054240,15440,15440,15440,15440,17
20230605,113400,199791760,15440,15450,15450,15440,53
20230605,113300,198973240,15440,15440,15440,15440,17
20230605,113200,198710760,15440,15450,15450,15440,66
20230605,113100,197691080,15480,15440,15480,15440,96
20230605,113000,196207410,15440,15450,15450,15440,55
20230605,112900,195358070,15440,15420,15440,15420,99
20230605,112800,193830330,15420,15420,15430,15420,90
20230605,112700,192442190,15420,15420,15430,15420,40
20230605,112600,191825170,15420,15420,15420,15420,40
20230605,112500,191208370,15420,15420,15430,15420,72
20230605,112400,190098080,15420,15420,15420,15420,36
20230605,112300,189542960,15420,15420,15420,15420,47
20230605,112200,188818220,15420,15420,15420,15420,71
20230605,112100,187723400,15420,15420,15430,15420,164
20230605,112000,185193370,15420,15420,15420,15420,24
20230605,111900,184823290,15420,15420,15420,15420,66
20230605,111800,183805570,15420,15430,15430,15420,188
20230605,111700,180906060,15430,15430,15430,15430,13
20230605,111600,180705470,15430,15420,15430,15420,107
20230605,111500,179054670,15420,15420,15430,15420,24
20230605,111400,178684570,15420,15420,15430,15420,74
20230605,111300,177543480,15420,15430,15430,15420,38
20230605,111200,176957310,15430,15430,15430,15430,63
20230605,111100,175985220,15430,15430,15430,15430,29
20230605,111000,175537750,15430,15430,15440,15430,52
20230605,110900,174735160,15430,15430,15430,15430,64
20230605,110800,173747640,15430,15430,15440,15430,30
20230605,110700,173284690,15430,15430,15430,15430,76
20230605,110600,172112010,15430,15430,15430,15430,27
20230605,110500,171695400,15430,15430,15430,15430,75
20230605,110400,170538150,15430,15430,15440,15430,40
20230605,110300,169920910,15430,15430,15440,15430,62
20230605,110200,168964130,15430,15430,15440,15430,32
20230605,110100,168470290,15430,15430,15440,15430,47
20230605,110000,167745030,15430,15440,15440,15430,67
20230605,105900,166710990,15440,15440,15450,15440,32
20230605,105800,166216840,15440,15440,15440,15440,57
20230605,105700,165336760,15440,15440,15450,15440,18
20230605,105600,165058810,15440,15430,15440,15430,151
20230605,105500,162728000,15430,15430,15430,15430,26
20230605,105400,162326820,15430,15430,15430,15430,81
20230605,105300,161076990,15430,15430,15440,15430,34
20230605,105200,160552330,15430,15430,15430,15430,7
20230605,105100,160444320,15430,15430,15430,15430,34
20230605,105000,159919700,15430,15440,15440,15430,100
20230605,104900,158376020,15440,15440,15440,15440,58
20230605,104800,157480500,15440,15440,15450,15440,40
20230605,104700,156862820,15440,15450,15450,15440,63
20230605,104600,155889780,15450,15450,15450,15450,28
20230605,104500,155457180,15450,15450,15460,15450,89
20230605,104400,154082120,15450,15450,15450,15450,22
20230605,104300,153742220,15450,15450,15450,15450,34
20230605,104200,153216920,15450,15450,15450,15450,7
20230605,104100,153108770,15450,15440,15460,15440,68
20230605,104000,152058150,15440,15440,15440,15440,74
20230605,103900,150915590,15440,15440,15440,15440,39
20230605,103800,150313430,15440,15440,15450,15440,57
20230605,103700,149433340,15440,15440,15440,15440,19
20230605,103600,149139980,15440,15440,15440,15440,50
20230605,103500,148367980,15440,15440,15450,15440,59
20230605,103400,147456970,15440,15440,15440,15440,22
20230605,103300,147117290,15440,15440,15440,15440,91
20230605,103200,145712250,15440,15440,15440,15440,26
20230605,103100,145310810,15440,15440,15440,15440,4
20230605,103000,145249050,15440,15440,15450,15440,34
20230605,102900,144723830,15450,15460,15460,15440,107
20230605,102800,143069870,15460,15460,15460,15460,40
20230605,102700,142451470,15460,15460,15460,15460,9
20230605,102600,142312330,15460,15480,15490,15460,112
20230605,102500,140578530,15480,15480,15480,15480,27
20230605,102400,140160570,15480,15480,15480,15480,18
20230605,102300,139881930,15480,15430,15510,15430,1445
20230605,102200,117547330,15430,15430,15440,15430,66
20230605,102100,116528940,15430,15440,15440,15430,97
20230605,102000,115031370,15450,15440,15450,15440,75
20230605,101900,113873290,15450,15450,15460,15440,36
20230605,101800,113317160,15450,15450,15450,15450,40
20230605,101700,112699160,15450,15460,15500,15450,32
20230605,101600,112203850,15450,15430,15450,15430,105
20230605,101500,110582770,15430,15420,15430,15420,178
20230605,101400,107837350,15420,15430,15430,15420,17
20230605,101300,107575200,15420,15430,15430,15420,80
20230605,101200,106340900,15430,15420,15430,15420,32
20230605,101100,105847360,15420,15420,15420,15410,87
20230605,101000,104506120,15420,15420,15420,15420,147
20230605,100900,102239380,15420,15420,15430,15420,37
20230605,100800,101668780,15420,15420,15430,15420,69
20230605,100700,100604750,15420,15420,15430,15420,48
20230605,100600,99864540,15420,15420,15420,15420,81
20230605,100500,98615520,15420,15420,15420,15420,25
20230605,100400,98230020,15420,15420,15430,15420,70
20230605,100300,97150230,15420,15420,15420,15420,9
20230605,100200,97011450,15420,15420,15430,15420,52
20230605,100100,96209420,15420,15430,15430,15420,63
20230605,100000,95237850,15430,15430,15440,15430,63
20230605,095900,94265580,15430,15430,15430,15420,190
20230605,095800,91335050,15420,15420,15420,15420,26
20230605,095700,90934130,15420,15430,15430,15420,96
20230605,095600,89453570,15430,15430,15440,15430,30
20230605,095500,88990550,15430,15450,15450,15430,159
20230605,095400,86535610,15450,15440,15450,15440,55
20230605,095300,85685990,15440,15440,15440,15430,170
20230605,095200,83062100,15440,15460,15460,15440,386
20230605,095100,77100030,15460,15460,15460,15460,17
20230605,095000,76837210,15460,15500,15500,15460,55
20230605,094900,75986410,15480,15500,15500,15480,404
20230605,094800,69725190,15500,15500,15500,15500,51
20230605,094700,68934690,15500,15500,15500,15500,5
20230605,094600,68857190,15500,15500,15510,15500,125
20230605,094500,66919260,15500,15500,15500,15500,33
20230605,094400,66407760,15500,15510,15510,15500,17
20230605,094300,66144230,15500,15500,15500,15500,9
20230605,094200,66004730,15500,15490,15520,15490,98
20230605,094100,64485560,15490,15490,15490,15490,9
20230605,094000,64346150,15480,15460,15480,15450,163
20230605,093900,61825320,15440,15460,15460,15440,191
20230605,093800,58874720,15490,15480,15490,15480,8
20230605,093700,58750870,15490,15460,15490,15460,134
20230605,093600,56678720,15460,15520,15520,15440,680
20230605,093500,46171220,15520,15520,15520,15520,0
20230605,093400,46171220,15520,15520,15520,15520,205
20230605,093300,42989620,15460,15510,15520,15460,590
20230605,093200,33855930,15510,15510,15510,15510,13
20230605,093100,33654300,15500,15500,15500,15500,0
20230605,093000,33654300,15500,15500,15500,15500,9
20230605,092900,33514800,15500,15510,15510,15500,31
20230605,092800,33034000,15510,15520,15520,15510,3
20230605,092700,32987460,15510,15510,15510,15510,0
20230605,092600,32987460,15510,15510,15510,15510,7
20230605,092500,32878890,15510,15520,15520,15510,35
20230605,092400,32335970,15520,15520,15520,15520,2
20230605,092300,32304930,15520,15520,15520,15520,8
20230605,092200,32180770,15510,15510,15510,15510,14
20230605,092100,31963630,15510,15510,15510,15510,12
20230605,092000,31777510,15510,15510,15510,15510,18
20230605,091900,31498330,15510,15510,15510,15510,0
20230605,091800,31498330,15510,15500,15510,15500,14
20230605,091700,31281280,15470,15480,15490,15470,135
20230605,091600,29191300,15490,15500,15500,15490,121
20230605,091500,27316960,15490,15530,15530,15490,759
20230605,091400,15538660,15530,15540,15540,15530,142
20230605,091300,13332100,15540,15540,15540,15540,1
20230605,091200,13316560,15540,15540,15540,15540,0
20230605,091100,13316560,15540,15590,15600,15540,18
20230605,091000,13036090,15640,15640,15640,15640,0
20230605,090900,13036090,15640,15640,15640,15640,7
20230605,090800,12926610,15640,15640,15640,15640,4
20230605,090700,12864050,15520,15520,15520,15520,714
20230605,090600,1782770,15520,15520,15520,15520,7
20230605,090500,1674130,15500,15500,15500,15500,6
20230605,090400,1581130,15500,15500,15500,15500,9
20230605,090300,1441630,15500,15500,15500,15500,2
20230605,090200,1410630,15500,15510,15510,15500,17
20230605,090100,1147020,15510,15510,15510,15510,2
20230605,090000,1116000,15500,15500,15500,15500,72