KissMeData/272450/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,212100,2456993150,14830,14830,14830,14830,535
20230605,212000,2456993150,14830,14830,14830,14830,0
20230605,211900,2456993150,14830,14830,14830,14830,0
20230605,211800,2456993150,14830,14830,14830,14830,0
20230605,211700,2456993150,14830,14830,14830,14830,0
20230605,211600,2456993150,14830,14830,14830,14830,0
20230605,211500,2456993150,14830,14830,14830,14830,0
20230605,211400,2456993150,14830,14830,14830,14830,0
20230605,211300,2456993150,14830,14830,14830,14830,0
20230605,211200,2456993150,14830,14830,14830,14830,0
20230605,211100,2456993150,14830,14830,14830,14830,0
20230605,211000,2456993150,14830,14830,14830,14830,0
20230605,210900,2456993150,14830,14830,14830,14830,0
20230605,210800,2456993150,14830,14830,14830,14830,0
20230605,210700,2456993150,14830,14830,14830,14830,0
20230605,210600,2456993150,14830,14830,14830,14830,0
20230605,210500,2456993150,14830,14830,14830,14830,0
20230605,210400,2456993150,14830,14830,14830,14830,0
20230605,210300,2456993150,14830,14830,14830,14830,0
20230605,210200,2456993150,14830,14830,14830,14830,0
20230605,210100,2456993150,14830,14830,14830,14830,0
20230605,210000,2456993150,14830,14830,14830,14830,0
20230605,205900,2456993150,14830,14830,14830,14830,0
20230605,205800,2456993150,14830,14830,14830,14830,0
20230605,205700,2456993150,14830,14830,14830,14830,0
20230605,205600,2456993150,14830,14830,14830,14830,0
20230605,205500,2456993150,14830,14830,14830,14830,0
20230605,205400,2456993150,14830,14830,14830,14830,0
20230605,205300,2456993150,14830,14830,14830,14830,0
20230605,205200,2456993150,14830,14830,14830,14830,0
20230605,205100,2456993150,14830,14830,14830,14830,535
20230605,205000,2456993150,14830,14830,14830,14830,0
20230605,204900,2456993150,14830,14830,14830,14830,0
20230605,204800,2456993150,14830,14830,14830,14830,0
20230605,204700,2456993150,14830,14830,14830,14830,0
20230605,204600,2456993150,14830,14830,14830,14830,0
20230605,204500,2456993150,14830,14830,14830,14830,0
20230605,204400,2456993150,14830,14830,14830,14830,0
20230605,204300,2456993150,14830,14830,14830,14830,0
20230605,204200,2456993150,14830,14830,14830,14830,0
20230605,204100,2456993150,14830,14830,14830,14830,0
20230605,204000,2456993150,14830,14830,14830,14830,0
20230605,203900,2456993150,14830,14830,14830,14830,0
20230605,203800,2456993150,14830,14830,14830,14830,0
20230605,203700,2456993150,14830,14830,14830,14830,0
20230605,203600,2456993150,14830,14830,14830,14830,0
20230605,203500,2456993150,14830,14830,14830,14830,0
20230605,203400,2456993150,14830,14830,14830,14830,0
20230605,203300,2456993150,14830,14830,14830,14830,0
20230605,203200,2456993150,14830,14830,14830,14830,0
20230605,203100,2456993150,14830,14830,14830,14830,0
20230605,203000,2456993150,14830,14830,14830,14830,0
20230605,202900,2456993150,14830,14830,14830,14830,0
20230605,202800,2456993150,14830,14830,14830,14830,0
20230605,202700,2456993150,14830,14830,14830,14830,0
20230605,202600,2456993150,14830,14830,14830,14830,0
20230605,202500,2456993150,14830,14830,14830,14830,0
20230605,202400,2456993150,14830,14830,14830,14830,0
20230605,202300,2456993150,14830,14830,14830,14830,0
20230605,202200,2456993150,14830,14830,14830,14830,0
20230605,202100,2456993150,14830,14830,14830,14830,535
20230605,202000,2456993150,14830,14830,14830,14830,0
20230605,201900,2456993150,14830,14830,14830,14830,0
20230605,201800,2456993150,14830,14830,14830,14830,0
20230605,201700,2456993150,14830,14830,14830,14830,0
20230605,201600,2456993150,14830,14830,14830,14830,0
20230605,201500,2456993150,14830,14830,14830,14830,0
20230605,201400,2456993150,14830,14830,14830,14830,0
20230605,201300,2456993150,14830,14830,14830,14830,0
20230605,201200,2456993150,14830,14830,14830,14830,0
20230605,201100,2456993150,14830,14830,14830,14830,0
20230605,201000,2456993150,14830,14830,14830,14830,0
20230605,200900,2456993150,14830,14830,14830,14830,0
20230605,200800,2456993150,14830,14830,14830,14830,0
20230605,200700,2456993150,14830,14830,14830,14830,0
20230605,200600,2456993150,14830,14830,14830,14830,0
20230605,200500,2456993150,14830,14830,14830,14830,0
20230605,200400,2456993150,14830,14830,14830,14830,0
20230605,200300,2456993150,14830,14830,14830,14830,0
20230605,200200,2456993150,14830,14830,14830,14830,0
20230605,200100,2456993150,14830,14830,14830,14830,0
20230605,200000,2456993150,14830,14830,14830,14830,0
20230605,195900,2456993150,14830,14830,14830,14830,0
20230605,195800,2456993150,14830,14830,14830,14830,0
20230605,195700,2456993150,14830,14830,14830,14830,0
20230605,195600,2456993150,14830,14830,14830,14830,0
20230605,195500,2456993150,14830,14830,14830,14830,0
20230605,195400,2456993150,14830,14830,14830,14830,0
20230605,195300,2456993150,14830,14830,14830,14830,0
20230605,195200,2456993150,14830,14830,14830,14830,0
20230605,195100,2456993150,14830,14830,14830,14830,535
20230605,195000,2456993150,14830,14830,14830,14830,0
20230605,194900,2456993150,14830,14830,14830,14830,0
20230605,194800,2456993150,14830,14830,14830,14830,0
20230605,194700,2456993150,14830,14830,14830,14830,0
20230605,194600,2456993150,14830,14830,14830,14830,0
20230605,194500,2456993150,14830,14830,14830,14830,0
20230605,194400,2456993150,14830,14830,14830,14830,0
20230605,194300,2456993150,14830,14830,14830,14830,0
20230605,194200,2456993150,14830,14830,14830,14830,0
20230605,194100,2456993150,14830,14830,14830,14830,0
20230605,194000,2456993150,14830,14830,14830,14830,0
20230605,193900,2456993150,14830,14830,14830,14830,0
20230605,193800,2456993150,14830,14830,14830,14830,0
20230605,193700,2456993150,14830,14830,14830,14830,0
20230605,193600,2456993150,14830,14830,14830,14830,0
20230605,193500,2456993150,14830,14830,14830,14830,0
20230605,193400,2456993150,14830,14830,14830,14830,0
20230605,193300,2456993150,14830,14830,14830,14830,0
20230605,193200,2456993150,14830,14830,14830,14830,0
20230605,193100,2456993150,14830,14830,14830,14830,0
20230605,193000,2456993150,14830,14830,14830,14830,0
20230605,192900,2456993150,14830,14830,14830,14830,0
20230605,192800,2456993150,14830,14830,14830,14830,0
20230605,192700,2456993150,14830,14830,14830,14830,0
20230605,192600,2456993150,14830,14830,14830,14830,0
20230605,192500,2456993150,14830,14830,14830,14830,0
20230605,192400,2456993150,14830,14830,14830,14830,0
20230605,192300,2456993150,14830,14830,14830,14830,0
20230605,192200,2456993150,14830,14830,14830,14830,0
20230605,192100,2456993150,14830,14830,14830,14830,535
20230605,192000,2456993150,14830,14830,14830,14830,0
20230605,191900,2456993150,14830,14830,14830,14830,0
20230605,191800,2456993150,14830,14830,14830,14830,0
20230605,191700,2456993150,14830,14830,14830,14830,0
20230605,191600,2456993150,14830,14830,14830,14830,0
20230605,191500,2456993150,14830,14830,14830,14830,0
20230605,191400,2456993150,14830,14830,14830,14830,0
20230605,191300,2456993150,14830,14830,14830,14830,0
20230605,191200,2456993150,14830,14830,14830,14830,0
20230605,191100,2456993150,14830,14830,14830,14830,0
20230605,191000,2456993150,14830,14830,14830,14830,0
20230605,190900,2456993150,14830,14830,14830,14830,0
20230605,190800,2456993150,14830,14830,14830,14830,0
20230605,190700,2456993150,14830,14830,14830,14830,0
20230605,190600,2456993150,14830,14830,14830,14830,0
20230605,190500,2456993150,14830,14830,14830,14830,0
20230605,190400,2456993150,14830,14830,14830,14830,0
20230605,190300,2456993150,14830,14830,14830,14830,0
20230605,190200,2456993150,14830,14830,14830,14830,0
20230605,190100,2456993150,14830,14830,14830,14830,0
20230605,190000,2456993150,14830,14830,14830,14830,0
20230605,185900,2456993150,14830,14830,14830,14830,0
20230605,185800,2456993150,14830,14830,14830,14830,0
20230605,185700,2456993150,14830,14830,14830,14830,0
20230605,185600,2456993150,14830,14830,14830,14830,0
20230605,185500,2456993150,14830,14830,14830,14830,0
20230605,185400,2456993150,14830,14830,14830,14830,0
20230605,185300,2456993150,14830,14830,14830,14830,0
20230605,185200,2456993150,14830,14830,14830,14830,0
20230605,185100,2456993150,14830,14830,14830,14830,535
20230605,185000,2456993150,14830,14830,14830,14830,0
20230605,184900,2456993150,14830,14830,14830,14830,0
20230605,184800,2456993150,14830,14830,14830,14830,0
20230605,184700,2456993150,14830,14830,14830,14830,0
20230605,184600,2456993150,14830,14830,14830,14830,0
20230605,184500,2456993150,14830,14830,14830,14830,0
20230605,184400,2456993150,14830,14830,14830,14830,0
20230605,184300,2456993150,14830,14830,14830,14830,0
20230605,184200,2456993150,14830,14830,14830,14830,0
20230605,184100,2456993150,14830,14830,14830,14830,0
20230605,184000,2456993150,14830,14830,14830,14830,0
20230605,183900,2456993150,14830,14830,14830,14830,0
20230605,183800,2456993150,14830,14830,14830,14830,0
20230605,183700,2456993150,14830,14830,14830,14830,0
20230605,183600,2456993150,14830,14830,14830,14830,0
20230605,183500,2456993150,14830,14830,14830,14830,0
20230605,183400,2456993150,14830,14830,14830,14830,0
20230605,183300,2456993150,14830,14830,14830,14830,0
20230605,183200,2456993150,14830,14830,14830,14830,0
20230605,183100,2456993150,14830,14830,14830,14830,0
20230605,183000,2456993150,14830,14830,14830,14830,0
20230605,182900,2456993150,14830,14830,14830,14830,0
20230605,182800,2456993150,14830,14830,14830,14830,0
20230605,182700,2456993150,14830,14830,14830,14830,0
20230605,182600,2456993150,14830,14830,14830,14830,0
20230605,182500,2456993150,14830,14830,14830,14830,0
20230605,182400,2456993150,14830,14830,14830,14830,0
20230605,182300,2456993150,14830,14830,14830,14830,0
20230605,182200,2456993150,14830,14830,14830,14830,0
20230605,182100,2456993150,14830,14830,14830,14830,535
20230605,182000,2456993150,14830,14830,14830,14830,0
20230605,181900,2456993150,14830,14830,14830,14830,0
20230605,181800,2456993150,14830,14830,14830,14830,0
20230605,181700,2456993150,14830,14830,14830,14830,0
20230605,181600,2456993150,14830,14830,14830,14830,0
20230605,181500,2456993150,14830,14830,14830,14830,0
20230605,181400,2456993150,14830,14830,14830,14830,0
20230605,181300,2456993150,14830,14830,14830,14830,0
20230605,181200,2456993150,14830,14830,14830,14830,0
20230605,181100,2456993150,14830,14830,14830,14830,0
20230605,181000,2456993150,14830,14830,14830,14830,0
20230605,180900,2456993150,14830,14830,14830,14830,0
20230605,180800,2456993150,14830,14830,14830,14830,0
20230605,180700,2456993150,14830,14830,14830,14830,0
20230605,180600,2456993150,14830,14830,14830,14830,0
20230605,180500,2456993150,14830,14830,14830,14830,0
20230605,180400,2456993150,14830,14830,14830,14830,0
20230605,180300,2456993150,14830,14830,14830,14830,0
20230605,180200,2456993150,14830,14830,14830,14830,0
20230605,180100,2456993150,14830,14830,14830,14830,0
20230605,180000,2456993150,14830,14830,14830,14830,0
20230605,175900,2456993150,14830,14830,14830,14830,0
20230605,175800,2456993150,14830,14830,14830,14830,0
20230605,175700,2456993150,14830,14830,14830,14830,0
20230605,175600,2456993150,14830,14830,14830,14830,0
20230605,175500,2456993150,14830,14830,14830,14830,0
20230605,175400,2456993150,14830,14830,14830,14830,0
20230605,175300,2456993150,14830,14830,14830,14830,0
20230605,175200,2456993150,14830,14830,14830,14830,0
20230605,175100,2456993150,14830,14830,14830,14830,535
20230605,175000,2456993150,14830,14830,14830,14830,0
20230605,174900,2456993150,14830,14830,14830,14830,0
20230605,174800,2456993150,14830,14830,14830,14830,0
20230605,174700,2456993150,14830,14830,14830,14830,0
20230605,174600,2456993150,14830,14830,14830,14830,0
20230605,174500,2456993150,14830,14830,14830,14830,0
20230605,174400,2456993150,14830,14830,14830,14830,0
20230605,174300,2456993150,14830,14830,14830,14830,0
20230605,174200,2456993150,14830,14830,14830,14830,0
20230605,174100,2456993150,14830,14830,14830,14830,0
20230605,174000,2456993150,14830,14830,14830,14830,0
20230605,173900,2456993150,14830,14830,14830,14830,0
20230605,173800,2456993150,14830,14830,14830,14830,0
20230605,173700,2456993150,14830,14830,14830,14830,0
20230605,173600,2456993150,14830,14830,14830,14830,0
20230605,173500,2456993150,14830,14830,14830,14830,0
20230605,173400,2456993150,14830,14830,14830,14830,0
20230605,173300,2456993150,14830,14830,14830,14830,0
20230605,173200,2456993150,14830,14830,14830,14830,0
20230605,173100,2456993150,14830,14830,14830,14830,0
20230605,173000,2456993150,14830,14830,14830,14830,0
20230605,172900,2456993150,14830,14830,14830,14830,0
20230605,172800,2456993150,14830,14830,14830,14830,0
20230605,172700,2456993150,14830,14830,14830,14830,0
20230605,172600,2456993150,14830,14830,14830,14830,0
20230605,172500,2456993150,14830,14830,14830,14830,0
20230605,172400,2456993150,14830,14830,14830,14830,0
20230605,172300,2456993150,14830,14830,14830,14830,0
20230605,172200,2456993150,14830,14830,14830,14830,0
20230605,172100,2456993150,14830,14830,14830,14830,535
20230605,172000,2456993150,14830,14830,14830,14830,0
20230605,171900,2456993150,14830,14830,14830,14830,0
20230605,171800,2456993150,14830,14830,14830,14830,0
20230605,171700,2456993150,14830,14830,14830,14830,0
20230605,171600,2456993150,14830,14830,14830,14830,0
20230605,171500,2456993150,14830,14830,14830,14830,0
20230605,171400,2456993150,14830,14830,14830,14830,0
20230605,171300,2456993150,14830,14830,14830,14830,0
20230605,171200,2456993150,14830,14830,14830,14830,0
20230605,171100,2456993150,14830,14830,14830,14830,0
20230605,171000,2456993150,14830,14830,14830,14830,0
20230605,170900,2456993150,14830,14830,14830,14830,0
20230605,170800,2456993150,14830,14830,14830,14830,0
20230605,170700,2456993150,14830,14830,14830,14830,0
20230605,170600,2456993150,14830,14830,14830,14830,0
20230605,170500,2456993150,14830,14830,14830,14830,0
20230605,170400,2456993150,14830,14830,14830,14830,0
20230605,170300,2456993150,14830,14830,14830,14830,0
20230605,170200,2456993150,14830,14830,14830,14830,0
20230605,170100,2456993150,14830,14830,14830,14830,0
20230605,170000,2456993150,14830,14830,14830,14830,0
20230605,165900,2456993150,14830,14830,14830,14830,0
20230605,165800,2456993150,14830,14830,14830,14830,0
20230605,165700,2456993150,14830,14830,14830,14830,0
20230605,165600,2456993150,14830,14830,14830,14830,0
20230605,165500,2456993150,14830,14830,14830,14830,0
20230605,165400,2456993150,14830,14830,14830,14830,0
20230605,165300,2456993150,14830,14830,14830,14830,0
20230605,165200,2456993150,14830,14830,14830,14830,0
20230605,165100,2456993150,14830,14830,14830,14830,535
20230605,165000,2456993150,14830,14830,14830,14830,0
20230605,164900,2456993150,14830,14830,14830,14830,0
20230605,164800,2456993150,14830,14830,14830,14830,0
20230605,164700,2456993150,14830,14830,14830,14830,0
20230605,164600,2456993150,14830,14830,14830,14830,0
20230605,164500,2456993150,14830,14830,14830,14830,0
20230605,164400,2456993150,14830,14830,14830,14830,0
20230605,164300,2456993150,14830,14830,14830,14830,0
20230605,164200,2456993150,14830,14830,14830,14830,0
20230605,164100,2456993150,14830,14830,14830,14830,0
20230605,164000,2456993150,14830,14830,14830,14830,0
20230605,163900,2456993150,14830,14830,14830,14830,0
20230605,163800,2456993150,14830,14830,14830,14830,0
20230605,163700,2456993150,14830,14830,14830,14830,0
20230605,163600,2456993150,14830,14830,14830,14830,0
20230605,163500,2456993150,14830,14830,14830,14830,0
20230605,163400,2456993150,14830,14830,14830,14830,0
20230605,163300,2456993150,14830,14830,14830,14830,0
20230605,163200,2456993150,14830,14830,14830,14830,0
20230605,163100,2456993150,14830,14830,14830,14830,0
20230605,163000,2456993150,14830,14830,14830,14830,0
20230605,162900,2456993150,14830,14830,14830,14830,0
20230605,162800,2456993150,14830,14830,14830,14830,0
20230605,162700,2456993150,14830,14830,14830,14830,0
20230605,162600,2456993150,14830,14830,14830,14830,0
20230605,162500,2456993150,14830,14830,14830,14830,0
20230605,162400,2456993150,14830,14830,14830,14830,0
20230605,162300,2456993150,14830,14830,14830,14830,0
20230605,162200,2456993150,14830,14830,14830,14830,0
20230605,162100,2456993150,14830,14830,14830,14830,535
20230605,162000,2456993150,14830,14830,14830,14830,0
20230605,161900,2456993150,14830,14830,14830,14830,0
20230605,161800,2456993150,14830,14830,14830,14830,0
20230605,161700,2456993150,14830,14830,14830,14830,0
20230605,161600,2456993150,14830,14830,14830,14830,0
20230605,161500,2456993150,14830,14830,14830,14830,0
20230605,161400,2456993150,14830,14830,14830,14830,0
20230605,161300,2456993150,14830,14830,14830,14830,0
20230605,161200,2456993150,14830,14830,14830,14830,0
20230605,161100,2456993150,14830,14830,14830,14830,0
20230605,161000,2456993150,14830,14830,14830,14830,0
20230605,160900,2456993150,14830,14830,14830,14830,0
20230605,160800,2456993150,14830,14830,14830,14830,0
20230605,160700,2456993150,14830,14830,14830,14830,0
20230605,160600,2456993150,14830,14830,14830,14830,0
20230605,160500,2456993150,14830,14830,14830,14830,0
20230605,160400,2456993150,14830,14830,14830,14830,0
20230605,160300,2456993150,14830,14830,14830,14830,0
20230605,160200,2456993150,14830,14830,14830,14830,0
20230605,160100,2456993150,14830,14830,14830,14830,0
20230605,160000,2456993150,14830,14830,14830,14830,0
20230605,155900,2456993150,14830,14830,14830,14830,0
20230605,155800,2456993150,14830,14830,14830,14830,0
20230605,155700,2456993150,14830,14830,14830,14830,0
20230605,155600,2456993150,14830,14830,14830,14830,0
20230605,155500,2456993150,14830,14830,14830,14830,0
20230605,155400,2456993150,14830,14830,14830,14830,0
20230605,155300,2456993150,14830,14830,14830,14830,0
20230605,155200,2456993150,14830,14830,14830,14830,0
20230605,155100,2456993150,14830,14830,14830,14830,535
20230605,155000,2456993150,14830,14830,14830,14830,0
20230605,154900,2456993150,14830,14830,14830,14830,0
20230605,154800,2456993150,14830,14830,14830,14830,0
20230605,154700,2456993150,14830,14830,14830,14830,0
20230605,154600,2456993150,14830,14830,14830,14830,0
20230605,154500,2456993150,14830,14830,14830,14830,0
20230605,154400,2456993150,14830,14830,14830,14830,0
20230605,154300,2456993150,14830,14830,14830,14830,0
20230605,154200,2456993150,14830,14830,14830,14830,0
20230605,154100,2456993150,14830,14830,14830,14830,0
20230605,154000,2456993150,14830,14830,14830,14830,0
20230605,153900,2456993150,14830,14830,14830,14830,0
20230605,153800,2456993150,14830,14830,14830,14830,0
20230605,153700,2456993150,14830,14830,14830,14830,0
20230605,153600,2456993150,14830,14830,14830,14830,0
20230605,153500,2456993150,14830,14830,14830,14830,0
20230605,153400,2456993150,14830,14830,14830,14830,0
20230605,153300,2456993150,14830,14830,14830,14830,0
20230605,153200,2456993150,14830,14830,14830,14830,0
20230605,153100,2456993150,14830,14830,14830,14830,0
20230605,153000,2456993150,14830,14830,14830,14830,535
20230605,152900,2449059100,14830,14830,14830,14830,0
20230605,152800,2449059100,14830,14830,14830,14830,0
20230605,152700,2449059100,14830,14830,14830,14830,0
20230605,152600,2449059100,14830,14830,14830,14830,0
20230605,152500,2449059100,14830,14830,14830,14830,0
20230605,152400,2449059100,14830,14830,14830,14830,0
20230605,152300,2449059100,14830,14830,14830,14830,0
20230605,152200,2449059100,14830,14830,14830,14830,0
20230605,152100,2449059100,14830,14830,14830,14830,0
20230605,152000,2449059100,14830,14830,14830,14830,0
20230605,151900,2449059100,14830,14820,14830,14820,480
20230605,151800,2441943500,14820,14830,14830,14820,558
20230605,151700,2433673360,14830,14800,14830,14790,364
20230605,151600,2428288670,14800,14790,14810,14780,528
20230605,151500,2420480580,14800,14790,14810,14780,399
20230605,151400,2414579610,14790,14800,14800,14780,966
20230605,151300,2400298770,14790,14790,14790,14780,787
20230605,151200,2388664960,14790,14790,14800,14780,861
20230605,151100,2375934330,14790,14790,14800,14790,552
20230605,151000,2367769470,14800,14780,14810,14780,755
20230605,150900,2356604350,14790,14790,14800,14780,638
20230605,150800,2347172050,14790,14790,14790,14780,899
20230605,150700,2333882110,14790,14800,14800,14780,531
20230605,150600,2326029490,14790,14780,14800,14780,782
20230605,150500,2314464950,14780,14800,14800,14780,499
20230605,150400,2307087120,14800,14800,14800,14790,630
20230605,150300,2297768770,14790,14800,14800,14790,845
20230605,150200,2285269910,14810,14800,14810,14790,869
20230605,150100,2272414180,14800,14800,14800,14790,517
20230605,150000,2264767180,14800,14790,14810,14790,501
20230605,145900,2257353320,14800,14800,14810,14790,823
20230605,145800,2245173870,14810,14810,14810,14800,748
20230605,145700,2234102810,14810,14810,14810,14800,822
20230605,145600,2221936240,14810,14810,14810,14800,856
20230605,145500,2209266560,14810,14810,14820,14800,647
20230605,145400,2199687040,14810,14820,14820,14810,627
20230605,145300,2190399900,14810,14810,14840,14810,656
20230605,145200,2180683000,14800,14810,14820,14800,798
20230605,145100,2168870760,14810,14820,14820,14800,663
20230605,145000,2159056150,14820,14810,14840,14800,674
20230605,144900,2149074230,14820,14800,14840,14800,943
20230605,144800,2135114530,14800,14800,14810,14800,643
20230605,144700,2125596960,14800,14810,14810,14800,712
20230605,144600,2115058110,14810,14810,14810,14800,638
20230605,144500,2105614990,14800,14820,14820,14800,785
20230605,144400,2093991810,14810,14820,14820,14800,656
20230605,144300,2084279280,14820,14820,14820,14800,542
20230605,144200,2076253240,14820,14820,14820,14800,833
20230605,144100,2063922860,14810,14810,14810,14800,683
20230605,144000,2053812680,14800,14800,14820,14800,797
20230605,143900,2042014410,14810,14800,14820,14800,641
20230605,143800,2032526190,14810,14820,14820,14800,1657
20230605,143700,2007989050,14810,14820,14820,14810,638
20230605,143600,1998538660,14820,14830,14830,14810,620
20230605,143500,1989352570,14820,14820,14830,14810,870
20230605,143400,1976461510,14810,14810,14830,14800,920
20230605,143300,1962833740,14810,14810,14820,14800,912
20230605,143200,1949332330,14800,14800,14810,14800,554
20230605,143100,1941132930,14810,14810,14810,14800,837
20230605,143000,1928744140,14810,14820,14820,14810,421
20230605,142900,1922508370,14820,14820,14820,14810,709
20230605,142800,1912007800,14810,14820,14820,14810,675
20230605,142700,1902009810,14820,14820,14840,14810,794
20230605,142600,1890243870,14810,14820,14820,14810,549
20230605,142500,1882109970,14810,14820,14830,14810,683
20230605,142400,1871992370,14810,14820,14820,14810,722
20230605,142300,1861298910,14820,14810,14830,14810,663
20230605,142200,1851478950,14810,14830,14830,14810,717
20230605,142100,1840853250,14830,14820,14840,14820,715
20230605,142000,1830256280,14820,14830,14830,14820,502
20230605,141900,1822815390,14830,14830,14850,14820,694
20230605,141800,1812529100,14820,14830,14840,14820,1040
20230605,141700,1797114050,14820,14820,14840,14820,710
20230605,141600,1786590520,14820,14840,14840,14820,593
20230605,141500,1777800700,14830,14830,14840,14830,674
20230605,141400,1767804220,14830,14830,14840,14830,672
20230605,141300,1757838300,14840,14840,14840,14830,532
20230605,141200,1749948010,14840,14840,14850,14830,599
20230605,141100,1741063770,14840,14840,14840,14830,950
20230605,141000,1726974320,14830,14830,14840,14830,665
20230605,140900,1717111340,14840,14840,14840,14830,460
20230605,140800,1710289100,14840,14830,14850,14830,785
20230605,140700,1698645500,14830,14830,14840,14830,652
20230605,140600,1688975640,14840,14840,14850,14830,755
20230605,140500,1677774280,14850,14850,14850,14840,739
20230605,140400,1666806760,14850,14850,14850,14840,645
20230605,140300,1657233640,14840,14850,14850,14840,734
20230605,140200,1646340050,14850,14850,14850,14840,756
20230605,140100,1635120130,14850,14850,14850,14840,706
20230605,140000,1624639340,14840,14840,14850,14840,698
20230605,135900,1614279660,14850,14850,14860,14840,634
20230605,135800,1604865650,14850,14840,14860,14840,538
20230605,135700,1596878040,14850,14850,14860,14840,923
20230605,135600,1583172510,14840,14850,14850,14840,842
20230605,135500,1570676390,14840,14840,14850,14840,757
20230605,135400,1559441270,14840,14840,14850,14840,684
20230605,135300,1549289320,14850,14840,14850,14840,823
20230605,135200,1537072880,14850,14850,14860,14840,330
20230605,135100,1532174680,14840,14840,14850,14840,913
20230605,135000,1518624840,14850,14840,14850,14840,853
20230605,134900,1505965150,14850,14860,14860,14840,599
20230605,134800,1497075690,14860,14850,14860,14840,994
20230605,134700,1482323390,14850,14840,14850,14840,589
20230605,134600,1473582100,14850,14850,14860,14840,641
20230605,134500,1464065330,14860,14860,14860,14850,939
20230605,134400,1450120170,14850,14860,14860,14850,683
20230605,134300,1439977570,14860,14860,14860,14850,852
20230605,134200,1427324170,14860,14850,14870,14850,893
20230605,134100,1414061560,14860,14860,14860,14850,505
20230605,134000,1406560900,14850,14850,14870,14850,520
20230605,133900,1398837580,14870,14860,14870,14850,2392
20230605,133800,1363315240,14870,14860,14870,14850,156
20230605,133700,1360996940,14850,14860,14870,14850,157
20230605,133600,1358664840,14860,14850,14860,14850,226
20230605,133500,1355307510,14850,14850,14860,14850,2925
20230605,133400,1311868770,14850,14850,14850,14840,249
20230605,133300,1308172050,14840,14850,14850,14840,354
20230605,133200,1302918290,14850,14840,14850,14840,229
20230605,133100,1299519440,14850,14850,14850,14840,81
20230605,133000,1298316860,14840,14850,14850,14840,361
20230605,132900,1292958820,14850,14850,14850,14840,336
20230605,132800,1287972120,14840,14850,14850,14840,310
20230605,132700,1283371290,14850,14840,14850,14840,306
20230605,132600,1278829850,14840,14840,14850,14840,213
20230605,132500,1275668840,14840,14850,14850,14840,141
20230605,132400,1273575940,14850,14850,14850,14840,1050
20230605,132300,1257983690,14840,14850,14850,14840,140
20230605,132200,1255905640,14850,14850,14850,14840,348
20230605,132100,1250739030,14850,14850,14850,14840,234
20230605,132000,1247266260,14850,14850,14850,14840,264
20230605,131900,1243347290,14850,14840,14850,14840,96
20230605,131800,1241922620,14850,14840,14850,14840,143
20230605,131700,1239800010,14840,14840,14850,14840,60
20230605,131600,1238909430,14840,14850,14850,14840,184
20230605,131500,1236178390,14840,14850,14850,14840,228
20230605,131400,1232793780,14840,14850,14850,14840,133
20230605,131300,1230819660,14850,14850,14850,14840,707
20230605,131200,1220321900,14850,14850,14850,14850,1155
20230605,131100,1203170150,14850,14850,14860,14850,168
20230605,131000,1200674880,14860,14860,14860,14850,13
20230605,130900,1200481710,14850,14860,14860,14850,132
20230605,130800,1198521120,14850,14860,14860,14850,166
20230605,130700,1196055560,14860,14860,14860,14850,134
20230605,130600,1194065250,14850,14860,14860,14850,131
20230605,130500,1192119780,14860,14860,14860,14850,651
20230605,130400,1182446870,14860,14850,14860,14850,193
20230605,130300,1179580670,14850,14850,14850,14850,1002
20230605,130200,1164700970,14850,14850,14850,14850,118
20230605,130100,1162948670,14850,14850,14850,14850,93
20230605,130000,1161567620,14850,14850,14850,14850,93
20230605,125900,1160186570,14850,14860,14860,14850,128
20230605,125800,1158285670,14860,14850,14860,14850,320
20230605,125700,1153531400,14850,14850,14860,14850,158
20230605,125600,1151184700,14860,14860,14860,14860,281
20230605,125500,1147009040,14860,14860,14860,14850,132
20230605,125400,1145048700,14860,14860,14860,14850,632
20230605,125300,1135658130,14850,14850,14850,14850,132
20230605,125200,1133697930,14850,14850,14860,14850,405
20230605,125100,1127680680,14850,14860,14860,14850,136
20230605,125000,1125660880,14850,14850,14860,14850,122
20230605,124900,1123849140,14860,14860,14860,14860,100
20230605,124800,1122363140,14850,14860,14860,14850,328
20230605,124700,1117490240,14860,14850,14860,14850,137
20230605,124600,1115455360,14850,14850,14850,14850,128
20230605,124500,1113554560,14850,14850,14850,14850,93
20230605,124400,1112173510,14850,14850,14850,14850,137
20230605,124300,1110139060,14850,14850,14860,14850,219
20230605,124200,1106885700,14850,14850,14850,14850,75
20230605,124100,1105771950,14850,14850,14850,14850,118
20230605,124000,1104019650,14850,14850,14850,14850,99
20230605,123900,1102549500,14850,14850,14850,14850,148
20230605,123800,1100351700,14860,14850,14860,14850,96
20230605,123700,1098926070,14860,14860,14860,14850,98
20230605,123600,1097470030,14860,14850,14860,14850,880
20230605,123500,1084394190,14850,14850,14860,14850,130
20230605,123400,1082462690,14850,14860,14860,14850,145
20230605,123300,1080308980,14850,14850,14860,14850,126
20230605,123200,1078437850,14850,14860,14860,14850,195
20230605,123100,1075541100,14850,14850,14850,14850,93
20230605,123000,1074160050,14850,14850,14850,14850,119
20230605,122900,1072392900,14850,14850,14850,14850,93
20230605,122800,1071011850,14850,14860,14860,14850,40
20230605,122700,1070417690,14860,14860,14860,14850,592
20230605,122600,1061625490,14850,14850,14850,14850,118
20230605,122500,1059873190,14850,14860,14860,14850,103
20230605,122400,1058343540,14850,14850,14850,14850,119
20230605,122300,1056576390,14850,14860,14860,14850,155
20230605,122200,1054274120,14860,14860,14860,14860,201
20230605,122100,1051287260,14850,14850,14850,14850,117
20230605,122000,1049549810,14850,14850,14850,14850,93
20230605,121900,1048168760,14850,14850,14850,14850,118
20230605,121800,1046416460,14850,14850,14850,14850,93
20230605,121700,1045035410,14850,14850,14850,14850,125
20230605,121600,1043179160,14850,14850,14850,14850,93
20230605,121500,1041798110,14850,14850,14850,14850,24
20230605,121400,1041441710,14850,14860,14860,14850,96
20230605,121300,1040016080,14860,14850,14860,14850,1118
20230605,121200,1023403620,14850,14850,14860,14850,121
20230605,121100,1021606740,14860,14860,14860,14850,97
20230605,121000,1020166260,14860,14860,14860,14850,341
20230605,120900,1015100260,14860,14860,14860,14850,201
20230605,120800,1012114330,14850,14850,14850,14850,27
20230605,120700,1011713380,14850,14850,14850,14850,95
20230605,120600,1010302630,14850,14850,14850,14850,157
20230605,120500,1007971180,14850,14860,14860,14850,150
20230605,120400,1005743120,14850,14850,14850,14850,93
20230605,120300,1004362070,14850,14850,14850,14850,236
20230605,120200,1000857470,14850,14860,14860,14850,505
20230605,120100,993353190,14860,14850,14860,14850,45
20230605,120000,992684740,14850,14850,14850,14850,93
20230605,115900,991303690,14850,14860,14860,14850,996
20230605,115800,976508670,14860,14850,14860,14850,760
20230605,115700,965216000,14850,14850,14850,14850,118
20230605,115600,963463700,14850,14850,14850,14850,93
20230605,115500,962082650,14860,14850,14860,14850,245
20230605,115400,958443880,14850,14860,14860,14850,191
20230605,115300,955605870,14860,14860,14860,14850,1217
20230605,115200,937521260,14860,14860,14860,14850,178
20230605,115100,934877350,14860,14860,14860,14850,361
20230605,115000,929516000,14850,14850,14850,14850,133
20230605,114900,927540950,14850,14850,14850,14850,93
20230605,114800,926159900,14850,14850,14850,14850,139
20230605,114700,924095750,14850,14850,14850,14850,0
20230605,114600,924095750,14850,14850,14850,14850,93
20230605,114500,922714700,14850,14860,14860,14850,119
20230605,114400,920947540,14850,14850,14850,14850,103
20230605,114300,919417990,14860,14860,14860,14850,174
20230605,114200,916833720,14860,14850,14860,14850,104
20230605,114100,915289220,14850,14850,14850,14850,118
20230605,114000,913536920,14860,14850,14860,14850,1054
20230605,113900,897874630,14850,14850,14850,14850,148
20230605,113800,895676830,14850,14850,14850,14850,262
20230605,113700,891786130,14850,14850,14850,14850,93
20230605,113600,890405080,14850,14860,14860,14850,398
20230605,113500,884491980,14850,14850,14850,14850,93
20230605,113400,883110930,14850,14850,14860,14850,271
20230605,113300,879085120,14860,14860,14860,14860,5
20230605,113200,879010820,14850,14850,14850,14850,118
20230605,113100,877258520,14850,14860,14860,14850,640
20230605,113000,867749450,14860,14860,14860,14850,663
20230605,112900,857898450,14850,14860,14860,14850,389
20230605,112800,852118840,14860,14850,14860,14850,1068
20230605,112700,836252540,14850,14850,14850,14850,723
20230605,112600,825515990,14860,14850,14860,14850,437
20230605,112500,819023530,14850,14860,14860,14850,241
20230605,112400,815443450,14860,14860,14860,14850,210
20230605,112300,812323780,14850,14860,14860,14850,519
20230605,112200,804612630,14860,14860,14860,14860,69
20230605,112100,803587290,14860,14860,14860,14850,103
20230605,112000,802056950,14860,14860,14860,14860,33
20230605,111900,801566570,14860,14860,14860,14860,73
20230605,111800,800481790,14860,14850,14860,14850,235
20230605,111700,796990040,14850,14850,14850,14850,50
20230605,111600,796247540,14850,14860,14860,14850,1075
20230605,111500,780283660,14860,14860,14860,14860,1
20230605,111400,780268800,14850,14850,14850,14850,24
20230605,111300,779912400,14860,14860,14860,14860,2
20230605,111200,779882680,14850,14850,14850,14850,25
20230605,111100,779511430,14850,14850,14850,14850,159
20230605,111000,777150280,14860,14860,14860,14860,107
20230605,110900,775560260,14850,14860,14860,14850,137
20230605,110800,773524690,14860,14860,14860,14860,150
20230605,110700,771295690,14860,14850,14860,14850,125
20230605,110600,769438440,14860,14860,14860,14860,657
20230605,110500,759675420,14860,14850,14860,14850,1024
20230605,110400,744459020,14860,14860,14860,14860,1335
20230605,110300,724620920,14860,14850,14860,14850,247
20230605,110200,720950750,14860,14860,14860,14860,28
20230605,110100,720534670,14860,14860,14860,14860,2
20230605,110000,720504950,14850,14860,14860,14850,525
20230605,105900,712703700,14860,14860,14860,14860,34
20230605,105800,712198460,14850,14860,14860,14850,124
20230605,105700,710356060,14860,14860,14860,14860,121
20230605,105600,708558000,14860,14860,14860,14850,82
20230605,105500,707339730,14860,14860,14860,14860,217
20230605,105400,704115110,14860,14860,14870,14850,1544
20230605,105300,681171460,14860,14860,14860,14860,134
20230605,105200,679180220,14860,14860,14860,14860,868
20230605,105100,666281740,14850,14860,14860,14850,212
20230605,105000,663131660,14860,14860,14860,14860,143
20230605,104900,661006680,14850,14860,14860,14850,62
20230605,104800,660085610,14860,14860,14860,14860,416
20230605,104700,653903850,14850,14860,14860,14850,27
20230605,104600,653502880,14860,14860,14860,14860,185
20230605,104500,650753780,14860,14870,14870,14860,38
20230605,104400,650188970,14870,14860,14870,14860,37
20230605,104300,649639140,14860,14860,14860,14860,583
20230605,104200,640975760,14860,14870,14870,14860,25
20230605,104100,640604250,14870,14870,14870,14870,6
20230605,104000,640515030,14870,14850,14870,14850,57
20230605,103900,639668020,14850,14860,14860,14850,144
20230605,103800,637528810,14870,14850,14870,14850,136
20230605,103700,635509190,14840,14840,14840,14840,372
20230605,103600,629988710,14850,14840,14850,14840,1147
20230605,103500,612967220,14840,14850,14860,14840,806
20230605,103400,601002360,14860,14850,14860,14850,842
20230605,103300,588490490,14860,14850,14860,14850,794
20230605,103200,576698590,14850,14850,14860,14850,700
20230605,103100,566303360,14850,14860,14860,14850,767
20230605,103000,554912670,14860,14850,14870,14850,941
20230605,102900,540930990,14850,14860,14860,14850,857
20230605,102800,528202680,14860,14870,14880,14860,762
20230605,102700,516877230,14870,14880,14880,14870,627
20230605,102600,507552460,14880,14880,14880,14880,154
20230605,102500,505260940,14880,14880,14890,14880,878
20230605,102400,492196250,14880,14890,14890,14880,352
20230605,102300,486958380,14880,14890,14900,14880,361
20230605,102200,481585490,14890,14900,14910,14890,112
20230605,102100,479916810,14900,14890,14900,14890,232
20230605,102000,476460310,14890,14890,14890,14890,465
20230605,101900,469536460,14890,14890,14890,14880,628
20230605,101800,460185900,14890,14890,14890,14890,89
20230605,101700,458860690,14890,14890,14890,14890,290
20230605,101600,454542590,14890,14890,14890,14890,125
20230605,101500,452681340,14890,14890,14890,14880,1062
20230605,101400,436871410,14890,14900,14900,14890,109
20230605,101300,435248100,14890,14890,14890,14890,265
20230605,101200,431302250,14890,14900,14900,14880,257
20230605,101100,427475670,14900,14900,14900,14900,5
20230605,101000,427401170,14880,14870,14880,14870,333
20230605,100900,422446460,14860,14870,14870,14860,233
20230605,100800,418982010,14870,14900,14910,14870,2995
20230605,100700,374412570,14900,14900,14900,14900,40
20230605,100600,373816570,14900,14910,14910,14900,1679
20230605,100500,348796660,14910,14910,14910,14900,619
20230605,100400,339567560,14900,14910,14910,14900,555
20230605,100300,331293040,14910,14910,14910,14910,90
20230605,100200,329951140,14910,14910,14920,14910,775
20230605,100100,318395500,14910,14920,14920,14910,381
20230605,100000,312714760,14920,14910,14920,14910,115
20230605,095900,310998970,14920,14910,14920,14910,35
20230605,095800,310477100,14910,14910,14910,14910,1811
20230605,095700,283475090,14910,14930,14930,14910,390
20230605,095600,277656610,14930,14920,14930,14920,49
20230605,095500,276925450,14930,14920,14930,14920,435
20230605,095400,270435140,14930,14930,14930,14920,335
20230605,095300,265433920,14930,14920,14930,14920,517
20230605,095200,257720270,14920,14920,14920,14920,434
20230605,095100,251244990,14920,14920,14920,14920,200
20230605,095000,248260990,14920,14920,14920,14910,86
20230605,094900,246978600,14920,14920,14920,14920,7
20230605,094800,246874160,14920,14920,14920,14920,2
20230605,094700,246844320,14920,14920,14920,14920,2
20230605,094600,246814480,14910,14910,14920,14910,190
20230605,094500,243980650,14910,14920,14920,14910,398
20230605,094400,238043570,14930,14930,14930,14930,5
20230605,094300,237968920,14930,14920,14930,14920,545
20230605,094200,229837200,14920,14920,14920,14920,1155
20230605,094100,212604600,14920,14920,14920,14920,205
20230605,094000,209546000,14920,14920,14920,14910,105
20230605,093900,207980140,14920,14920,14920,14920,409
20230605,093800,201877860,14910,14910,14910,14910,300
20230605,093700,197404860,14930,14920,14930,14910,1061
20230605,093600,181574270,14920,14910,14920,14910,841
20230605,093500,169034950,14910,14910,14910,14910,162
20230605,093400,166619530,14920,14920,14920,14920,15
20230605,093300,166395730,14920,14910,14920,14910,27
20230605,093200,165993070,14920,14910,14920,14910,109
20230605,093100,164367860,14910,14920,14920,14910,438
20230605,093000,157835330,14930,14930,14930,14930,24
20230605,092900,157477010,14930,14930,14930,14930,300
20230605,092800,152998010,14930,14930,14930,14930,19
20230605,092700,152714340,14930,14930,14940,14930,572
20230605,092600,144173710,14930,14950,14950,14930,3027
20230605,092500,98949310,14950,14950,14960,14950,500
20230605,092400,91474080,14940,14950,14950,14940,812
20230605,092300,79337480,14950,14950,14950,14950,12
20230605,092200,79158080,14950,14950,14950,14950,521
20230605,092100,71369130,14950,14950,14950,14950,389
20230605,092000,65553580,14950,14950,14950,14950,531
20230605,091900,57615130,14950,14950,14950,14950,0
20230605,091800,57615130,14950,14950,14950,14950,66
20230605,091700,56628430,14950,14950,14950,14950,116
20230605,091600,54894230,14950,14950,14960,14950,86
20230605,091500,53608520,14950,14970,14970,14950,661
20230605,091400,43722350,15000,15000,15000,15000,23
20230605,091300,43377350,15000,15000,15000,15000,223
20230605,091200,40032350,15000,14950,15000,14950,163
20230605,091100,37593100,14950,14950,14950,14950,2
20230605,091000,37563200,14950,14950,14950,14940,266
20230605,090900,33586600,14950,14950,14950,14950,93
20230605,090800,32196250,14950,14930,15000,14930,125
20230605,090700,30327260,14930,14930,14930,14930,69
20230605,090600,29297090,14920,14920,14920,14920,20
20230605,090500,28998690,14920,14920,14920,14920,200
20230605,090400,26014690,14900,14900,15010,14890,315
20230605,090300,21322330,14900,14980,15020,14900,509
20230605,090200,13702670,15020,15020,15020,15020,37
20230605,090100,13146930,14890,14990,14990,14840,551
20230605,090000,4951450,15050,15050,15050,15050,329