KissMeData/285130/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,210100,1848864500,74300,74300,74300,74300,1225
20230605,210000,1848864500,74300,74300,74300,74300,0
20230605,205900,1848864500,74300,74300,74300,74300,0
20230605,205800,1848864500,74300,74300,74300,74300,0
20230605,205700,1848864500,74300,74300,74300,74300,0
20230605,205600,1848864500,74300,74300,74300,74300,0
20230605,205500,1848864500,74300,74300,74300,74300,0
20230605,205400,1848864500,74300,74300,74300,74300,0
20230605,205300,1848864500,74300,74300,74300,74300,0
20230605,205200,1848864500,74300,74300,74300,74300,0
20230605,205100,1848864500,74300,74300,74300,74300,0
20230605,205000,1848864500,74300,74300,74300,74300,0
20230605,204900,1848864500,74300,74300,74300,74300,0
20230605,204800,1848864500,74300,74300,74300,74300,0
20230605,204700,1848864500,74300,74300,74300,74300,0
20230605,204600,1848864500,74300,74300,74300,74300,0
20230605,204500,1848864500,74300,74300,74300,74300,0
20230605,204400,1848864500,74300,74300,74300,74300,0
20230605,204300,1848864500,74300,74300,74300,74300,0
20230605,204200,1848864500,74300,74300,74300,74300,0
20230605,204100,1848864500,74300,74300,74300,74300,0
20230605,204000,1848864500,74300,74300,74300,74300,0
20230605,203900,1848864500,74300,74300,74300,74300,0
20230605,203800,1848864500,74300,74300,74300,74300,0
20230605,203700,1848864500,74300,74300,74300,74300,0
20230605,203600,1848864500,74300,74300,74300,74300,0
20230605,203500,1848864500,74300,74300,74300,74300,0
20230605,203400,1848864500,74300,74300,74300,74300,0
20230605,203300,1848864500,74300,74300,74300,74300,0
20230605,203200,1848864500,74300,74300,74300,74300,0
20230605,203100,1848864500,74300,74300,74300,74300,1225
20230605,203000,1848864500,74300,74300,74300,74300,0
20230605,202900,1848864500,74300,74300,74300,74300,0
20230605,202800,1848864500,74300,74300,74300,74300,0
20230605,202700,1848864500,74300,74300,74300,74300,0
20230605,202600,1848864500,74300,74300,74300,74300,0
20230605,202500,1848864500,74300,74300,74300,74300,0
20230605,202400,1848864500,74300,74300,74300,74300,0
20230605,202300,1848864500,74300,74300,74300,74300,0
20230605,202200,1848864500,74300,74300,74300,74300,0
20230605,202100,1848864500,74300,74300,74300,74300,0
20230605,202000,1848864500,74300,74300,74300,74300,0
20230605,201900,1848864500,74300,74300,74300,74300,0
20230605,201800,1848864500,74300,74300,74300,74300,0
20230605,201700,1848864500,74300,74300,74300,74300,0
20230605,201600,1848864500,74300,74300,74300,74300,0
20230605,201500,1848864500,74300,74300,74300,74300,0
20230605,201400,1848864500,74300,74300,74300,74300,0
20230605,201300,1848864500,74300,74300,74300,74300,0
20230605,201200,1848864500,74300,74300,74300,74300,0
20230605,201100,1848864500,74300,74300,74300,74300,0
20230605,201000,1848864500,74300,74300,74300,74300,0
20230605,200900,1848864500,74300,74300,74300,74300,0
20230605,200800,1848864500,74300,74300,74300,74300,0
20230605,200700,1848864500,74300,74300,74300,74300,0
20230605,200600,1848864500,74300,74300,74300,74300,0
20230605,200500,1848864500,74300,74300,74300,74300,0
20230605,200400,1848864500,74300,74300,74300,74300,0
20230605,200300,1848864500,74300,74300,74300,74300,0
20230605,200200,1848864500,74300,74300,74300,74300,0
20230605,200100,1848864500,74300,74300,74300,74300,1225
20230605,200000,1848864500,74300,74300,74300,74300,0
20230605,195900,1848864500,74300,74300,74300,74300,0
20230605,195800,1848864500,74300,74300,74300,74300,0
20230605,195700,1848864500,74300,74300,74300,74300,0
20230605,195600,1848864500,74300,74300,74300,74300,0
20230605,195500,1848864500,74300,74300,74300,74300,0
20230605,195400,1848864500,74300,74300,74300,74300,0
20230605,195300,1848864500,74300,74300,74300,74300,0
20230605,195200,1848864500,74300,74300,74300,74300,0
20230605,195100,1848864500,74300,74300,74300,74300,0
20230605,195000,1848864500,74300,74300,74300,74300,0
20230605,194900,1848864500,74300,74300,74300,74300,0
20230605,194800,1848864500,74300,74300,74300,74300,0
20230605,194700,1848864500,74300,74300,74300,74300,0
20230605,194600,1848864500,74300,74300,74300,74300,0
20230605,194500,1848864500,74300,74300,74300,74300,0
20230605,194400,1848864500,74300,74300,74300,74300,0
20230605,194300,1848864500,74300,74300,74300,74300,0
20230605,194200,1848864500,74300,74300,74300,74300,0
20230605,194100,1848864500,74300,74300,74300,74300,0
20230605,194000,1848864500,74300,74300,74300,74300,0
20230605,193900,1848864500,74300,74300,74300,74300,0
20230605,193800,1848864500,74300,74300,74300,74300,0
20230605,193700,1848864500,74300,74300,74300,74300,0
20230605,193600,1848864500,74300,74300,74300,74300,0
20230605,193500,1848864500,74300,74300,74300,74300,0
20230605,193400,1848864500,74300,74300,74300,74300,0
20230605,193300,1848864500,74300,74300,74300,74300,0
20230605,193200,1848864500,74300,74300,74300,74300,0
20230605,193100,1848864500,74300,74300,74300,74300,1225
20230605,193000,1848864500,74300,74300,74300,74300,0
20230605,192900,1848864500,74300,74300,74300,74300,0
20230605,192800,1848864500,74300,74300,74300,74300,0
20230605,192700,1848864500,74300,74300,74300,74300,0
20230605,192600,1848864500,74300,74300,74300,74300,0
20230605,192500,1848864500,74300,74300,74300,74300,0
20230605,192400,1848864500,74300,74300,74300,74300,0
20230605,192300,1848864500,74300,74300,74300,74300,0
20230605,192200,1848864500,74300,74300,74300,74300,0
20230605,192100,1848864500,74300,74300,74300,74300,0
20230605,192000,1848864500,74300,74300,74300,74300,0
20230605,191900,1848864500,74300,74300,74300,74300,0
20230605,191800,1848864500,74300,74300,74300,74300,0
20230605,191700,1848864500,74300,74300,74300,74300,0
20230605,191600,1848864500,74300,74300,74300,74300,0
20230605,191500,1848864500,74300,74300,74300,74300,0
20230605,191400,1848864500,74300,74300,74300,74300,0
20230605,191300,1848864500,74300,74300,74300,74300,0
20230605,191200,1848864500,74300,74300,74300,74300,0
20230605,191100,1848864500,74300,74300,74300,74300,0
20230605,191000,1848864500,74300,74300,74300,74300,0
20230605,190900,1848864500,74300,74300,74300,74300,0
20230605,190800,1848864500,74300,74300,74300,74300,0
20230605,190700,1848864500,74300,74300,74300,74300,0
20230605,190600,1848864500,74300,74300,74300,74300,0
20230605,190500,1848864500,74300,74300,74300,74300,0
20230605,190400,1848864500,74300,74300,74300,74300,0
20230605,190300,1848864500,74300,74300,74300,74300,0
20230605,190200,1848864500,74300,74300,74300,74300,0
20230605,190100,1848864500,74300,74300,74300,74300,1225
20230605,190000,1848864500,74300,74300,74300,74300,0
20230605,185900,1848864500,74300,74300,74300,74300,0
20230605,185800,1848864500,74300,74300,74300,74300,0
20230605,185700,1848864500,74300,74300,74300,74300,0
20230605,185600,1848864500,74300,74300,74300,74300,0
20230605,185500,1848864500,74300,74300,74300,74300,0
20230605,185400,1848864500,74300,74300,74300,74300,0
20230605,185300,1848864500,74300,74300,74300,74300,0
20230605,185200,1848864500,74300,74300,74300,74300,0
20230605,185100,1848864500,74300,74300,74300,74300,0
20230605,185000,1848864500,74300,74300,74300,74300,0
20230605,184900,1848864500,74300,74300,74300,74300,0
20230605,184800,1848864500,74300,74300,74300,74300,0
20230605,184700,1848864500,74300,74300,74300,74300,0
20230605,184600,1848864500,74300,74300,74300,74300,0
20230605,184500,1848864500,74300,74300,74300,74300,0
20230605,184400,1848864500,74300,74300,74300,74300,0
20230605,184300,1848864500,74300,74300,74300,74300,0
20230605,184200,1848864500,74300,74300,74300,74300,0
20230605,184100,1848864500,74300,74300,74300,74300,0
20230605,184000,1848864500,74300,74300,74300,74300,0
20230605,183900,1848864500,74300,74300,74300,74300,0
20230605,183800,1848864500,74300,74300,74300,74300,0
20230605,183700,1848864500,74300,74300,74300,74300,0
20230605,183600,1848864500,74300,74300,74300,74300,0
20230605,183500,1848864500,74300,74300,74300,74300,0
20230605,183400,1848864500,74300,74300,74300,74300,0
20230605,183300,1848864500,74300,74300,74300,74300,0
20230605,183200,1848864500,74300,74300,74300,74300,0
20230605,183100,1848864500,74300,74300,74300,74300,1225
20230605,183000,1848864500,74300,74300,74300,74300,0
20230605,182900,1848864500,74300,74300,74300,74300,0
20230605,182800,1848864500,74300,74300,74300,74300,0
20230605,182700,1848864500,74300,74300,74300,74300,0
20230605,182600,1848864500,74300,74300,74300,74300,0
20230605,182500,1848864500,74300,74300,74300,74300,0
20230605,182400,1848864500,74300,74300,74300,74300,0
20230605,182300,1848864500,74300,74300,74300,74300,0
20230605,182200,1848864500,74300,74300,74300,74300,0
20230605,182100,1848864500,74300,74300,74300,74300,0
20230605,182000,1848864500,74300,74300,74300,74300,0
20230605,181900,1848864500,74300,74300,74300,74300,0
20230605,181800,1848864500,74300,74300,74300,74300,0
20230605,181700,1848864500,74300,74300,74300,74300,0
20230605,181600,1848864500,74300,74300,74300,74300,0
20230605,181500,1848864500,74300,74300,74300,74300,0
20230605,181400,1848864500,74300,74300,74300,74300,0
20230605,181300,1848864500,74300,74300,74300,74300,0
20230605,181200,1848864500,74300,74300,74300,74300,0
20230605,181100,1848864500,74300,74300,74300,74300,0
20230605,181000,1848864500,74300,74300,74300,74300,0
20230605,180900,1848864500,74300,74300,74300,74300,0
20230605,180800,1848864500,74300,74300,74300,74300,0
20230605,180700,1848864500,74300,74300,74300,74300,0
20230605,180600,1848864500,74300,74300,74300,74300,0
20230605,180500,1848864500,74300,74300,74300,74300,0
20230605,180400,1848864500,74300,74300,74300,74300,0
20230605,180300,1848864500,74300,74300,74300,74300,0
20230605,180200,1848864500,74300,74300,74300,74300,0
20230605,180100,1848864500,74300,74300,74300,74300,1225
20230605,180000,1848864500,74300,74300,74300,74300,0
20230605,175900,1848864500,74300,74300,74300,74300,0
20230605,175800,1848864500,74300,74300,74300,74300,0
20230605,175700,1848864500,74300,74300,74300,74300,0
20230605,175600,1848864500,74300,74300,74300,74300,0
20230605,175500,1848864500,74300,74300,74300,74300,0
20230605,175400,1848864500,74300,74300,74300,74300,0
20230605,175300,1848864500,74300,74300,74300,74300,0
20230605,175200,1848864500,74300,74300,74300,74300,0
20230605,175100,1848864500,74300,74300,74300,74300,0
20230605,175000,1848864500,74300,74300,74300,74300,0
20230605,174900,1848864500,74300,74300,74300,74300,0
20230605,174800,1848864500,74300,74300,74300,74300,0
20230605,174700,1848864500,74300,74300,74300,74300,0
20230605,174600,1848864500,74300,74300,74300,74300,0
20230605,174500,1848864500,74300,74300,74300,74300,0
20230605,174400,1848864500,74300,74300,74300,74300,0
20230605,174300,1848864500,74300,74300,74300,74300,0
20230605,174200,1848864500,74300,74300,74300,74300,0
20230605,174100,1848864500,74300,74300,74300,74300,0
20230605,174000,1848864500,74300,74300,74300,74300,0
20230605,173900,1848864500,74300,74300,74300,74300,0
20230605,173800,1848864500,74300,74300,74300,74300,0
20230605,173700,1848864500,74300,74300,74300,74300,0
20230605,173600,1848864500,74300,74300,74300,74300,0
20230605,173500,1848864500,74300,74300,74300,74300,0
20230605,173400,1848864500,74300,74300,74300,74300,0
20230605,173300,1848864500,74300,74300,74300,74300,0
20230605,173200,1848864500,74300,74300,74300,74300,0
20230605,173100,1848864500,74300,74300,74300,74300,1225
20230605,173000,1848864500,74300,74300,74300,74300,0
20230605,172900,1848864500,74300,74300,74300,74300,0
20230605,172800,1848864500,74300,74300,74300,74300,0
20230605,172700,1848864500,74300,74300,74300,74300,0
20230605,172600,1848864500,74300,74300,74300,74300,0
20230605,172500,1848864500,74300,74300,74300,74300,0
20230605,172400,1848864500,74300,74300,74300,74300,0
20230605,172300,1848864500,74300,74300,74300,74300,0
20230605,172200,1848864500,74300,74300,74300,74300,0
20230605,172100,1848864500,74300,74300,74300,74300,0
20230605,172000,1848864500,74300,74300,74300,74300,0
20230605,171900,1848864500,74300,74300,74300,74300,0
20230605,171800,1848864500,74300,74300,74300,74300,0
20230605,171700,1848864500,74300,74300,74300,74300,0
20230605,171600,1848864500,74300,74300,74300,74300,0
20230605,171500,1848864500,74300,74300,74300,74300,0
20230605,171400,1848864500,74300,74300,74300,74300,0
20230605,171300,1848864500,74300,74300,74300,74300,0
20230605,171200,1848864500,74300,74300,74300,74300,0
20230605,171100,1848864500,74300,74300,74300,74300,0
20230605,171000,1848864500,74300,74300,74300,74300,0
20230605,170900,1848864500,74300,74300,74300,74300,0
20230605,170800,1848864500,74300,74300,74300,74300,0
20230605,170700,1848864500,74300,74300,74300,74300,0
20230605,170600,1848864500,74300,74300,74300,74300,0
20230605,170500,1848864500,74300,74300,74300,74300,0
20230605,170400,1848864500,74300,74300,74300,74300,0
20230605,170300,1848864500,74300,74300,74300,74300,0
20230605,170200,1848864500,74300,74300,74300,74300,0
20230605,170100,1848864500,74300,74300,74300,74300,1225
20230605,170000,1848864500,74300,74300,74300,74300,0
20230605,165900,1848864500,74300,74300,74300,74300,0
20230605,165800,1848864500,74300,74300,74300,74300,0
20230605,165700,1848864500,74300,74300,74300,74300,0
20230605,165600,1848864500,74300,74300,74300,74300,0
20230605,165500,1848864500,74300,74300,74300,74300,0
20230605,165400,1848864500,74300,74300,74300,74300,0
20230605,165300,1848864500,74300,74300,74300,74300,0
20230605,165200,1848864500,74300,74300,74300,74300,0
20230605,165100,1848864500,74300,74300,74300,74300,0
20230605,165000,1848864500,74300,74300,74300,74300,0
20230605,164900,1848864500,74300,74300,74300,74300,0
20230605,164800,1848864500,74300,74300,74300,74300,0
20230605,164700,1848864500,74300,74300,74300,74300,0
20230605,164600,1848864500,74300,74300,74300,74300,0
20230605,164500,1848864500,74300,74300,74300,74300,0
20230605,164400,1848864500,74300,74300,74300,74300,0
20230605,164300,1848864500,74300,74300,74300,74300,0
20230605,164200,1848864500,74300,74300,74300,74300,0
20230605,164100,1848864500,74300,74300,74300,74300,0
20230605,164000,1848864500,74300,74300,74300,74300,0
20230605,163900,1848864500,74300,74300,74300,74300,0
20230605,163800,1848864500,74300,74300,74300,74300,0
20230605,163700,1848864500,74300,74300,74300,74300,0
20230605,163600,1848864500,74300,74300,74300,74300,0
20230605,163500,1848864500,74300,74300,74300,74300,0
20230605,163400,1848864500,74300,74300,74300,74300,0
20230605,163300,1848864500,74300,74300,74300,74300,0
20230605,163200,1848864500,74300,74300,74300,74300,0
20230605,163100,1848864500,74300,74300,74300,74300,1225
20230605,163000,1848864500,74300,74300,74300,74300,0
20230605,162900,1848864500,74300,74300,74300,74300,0
20230605,162800,1848864500,74300,74300,74300,74300,0
20230605,162700,1848864500,74300,74300,74300,74300,0
20230605,162600,1848864500,74300,74300,74300,74300,0
20230605,162500,1848864500,74300,74300,74300,74300,0
20230605,162400,1848864500,74300,74300,74300,74300,0
20230605,162300,1848864500,74300,74300,74300,74300,0
20230605,162200,1848864500,74300,74300,74300,74300,0
20230605,162100,1848864500,74300,74300,74300,74300,0
20230605,162000,1848864500,74300,74300,74300,74300,0
20230605,161900,1848864500,74300,74300,74300,74300,0
20230605,161800,1848864500,74300,74300,74300,74300,0
20230605,161700,1848864500,74300,74300,74300,74300,0
20230605,161600,1848864500,74300,74300,74300,74300,0
20230605,161500,1848864500,74300,74300,74300,74300,0
20230605,161400,1848864500,74300,74300,74300,74300,0
20230605,161300,1848864500,74300,74300,74300,74300,0
20230605,161200,1848864500,74300,74300,74300,74300,0
20230605,161100,1848864500,74300,74300,74300,74300,0
20230605,161000,1848864500,74300,74300,74300,74300,0
20230605,160900,1848864500,74300,74300,74300,74300,0
20230605,160800,1848864500,74300,74300,74300,74300,0
20230605,160700,1848864500,74300,74300,74300,74300,0
20230605,160600,1848864500,74300,74300,74300,74300,0
20230605,160500,1848864500,74300,74300,74300,74300,0
20230605,160400,1848864500,74300,74300,74300,74300,0
20230605,160300,1848864500,74300,74300,74300,74300,0
20230605,160200,1848864500,74300,74300,74300,74300,0
20230605,160100,1848864500,74300,74300,74300,74300,1225
20230605,160000,1848864500,74300,74300,74300,74300,0
20230605,155900,1848864500,74300,74300,74300,74300,0
20230605,155800,1848864500,74300,74300,74300,74300,0
20230605,155700,1848864500,74300,74300,74300,74300,0
20230605,155600,1848864500,74300,74300,74300,74300,0
20230605,155500,1848864500,74300,74300,74300,74300,0
20230605,155400,1848864500,74300,74300,74300,74300,0
20230605,155300,1848864500,74300,74300,74300,74300,0
20230605,155200,1848864500,74300,74300,74300,74300,0
20230605,155100,1848864500,74300,74300,74300,74300,0
20230605,155000,1848864500,74300,74300,74300,74300,0
20230605,154900,1848864500,74300,74300,74300,74300,0
20230605,154800,1848864500,74300,74300,74300,74300,0
20230605,154700,1848864500,74300,74300,74300,74300,0
20230605,154600,1848864500,74300,74300,74300,74300,0
20230605,154500,1848864500,74300,74300,74300,74300,0
20230605,154400,1848864500,74300,74300,74300,74300,0
20230605,154300,1848864500,74300,74300,74300,74300,0
20230605,154200,1848864500,74300,74300,74300,74300,0
20230605,154100,1848864500,74300,74300,74300,74300,0
20230605,154000,1848864500,74300,74300,74300,74300,0
20230605,153900,1848864500,74300,74300,74300,74300,0
20230605,153800,1848864500,74300,74300,74300,74300,0
20230605,153700,1848864500,74300,74300,74300,74300,0
20230605,153600,1848864500,74300,74300,74300,74300,0
20230605,153500,1848864500,74300,74300,74300,74300,0
20230605,153400,1848864500,74300,74300,74300,74300,0
20230605,153300,1848864500,74300,74300,74300,74300,0
20230605,153200,1848864500,74300,74300,74300,74300,0
20230605,153100,1848864500,74300,74300,74300,74300,1225
20230605,153000,1848864500,74300,74300,74300,74300,1225
20230605,152900,1757847000,74600,74600,74600,74600,0
20230605,152800,1757847000,74600,74600,74600,74600,0
20230605,152700,1757847000,74600,74600,74600,74600,0
20230605,152600,1757847000,74600,74600,74600,74600,0
20230605,152500,1757847000,74600,74600,74600,74600,0
20230605,152400,1757847000,74600,74600,74600,74600,0
20230605,152300,1757847000,74600,74600,74600,74600,0
20230605,152200,1757847000,74600,74600,74600,74600,0
20230605,152100,1757847000,74600,74600,74600,74600,0
20230605,152000,1757847000,74600,74600,74600,74600,0
20230605,151900,1757847000,74600,74600,74600,74300,756
20230605,151800,1701610300,74600,74500,74600,74500,52
20230605,151700,1697731600,74600,74400,74600,74400,554
20230605,151600,1656459300,74500,74400,74500,74300,98
20230605,151500,1649162200,74300,74400,74400,74300,13
20230605,151400,1648195700,74400,74400,74500,74300,90
20230605,151300,1641499700,74400,74300,74400,74300,57
20230605,151200,1637260700,74300,74400,74400,74300,6
20230605,151100,1636814500,74300,74300,74300,74200,572
20230605,151000,1594339600,74300,74300,74300,74300,20
20230605,150900,1592853600,74300,74300,74400,74300,145
20230605,150800,1582079100,74400,74300,74400,74300,32
20230605,150700,1579701200,74300,74300,74300,74300,5
20230605,150600,1579329700,74300,74300,74300,74300,12
20230605,150500,1578438100,74300,74300,74400,74300,427
20230605,150400,1546706500,74300,74500,74500,74300,336
20230605,150300,1521707500,74400,74400,74500,74400,27
20230605,150200,1519698600,74400,74400,74400,74400,17
20230605,150100,1518433800,74400,74500,74500,74400,62
20230605,150000,1513820900,74400,74400,74500,74400,45
20230605,145900,1510471500,74400,74500,74500,74400,335
20230605,145800,1485522300,74500,74400,74500,74400,6
20230605,145700,1485075600,74400,74400,74400,74400,66
20230605,145600,1480165200,74400,74400,74400,74400,143
20230605,145500,1469526000,74400,74400,74400,74400,40
20230605,145400,1466550000,74400,74400,74400,74400,39
20230605,145300,1463648400,74400,74400,74400,74400,38
20230605,145200,1460821200,74500,74400,74500,74400,34
20230605,145100,1458291500,74400,74400,74400,74400,22
20230605,145000,1456654700,74400,74400,74400,74400,54
20230605,144900,1452637100,74400,74400,74400,74400,8
20230605,144800,1452041900,74400,74400,74400,74400,57
20230605,144700,1447801100,74400,74400,74400,74400,22
20230605,144600,1446164300,74400,74400,74400,74400,72
20230605,144500,1440807500,74400,74400,74400,74400,5
20230605,144400,1440435500,74400,74400,74400,74400,0
20230605,144300,1440435500,74400,74400,74400,74400,8
20230605,144200,1439840300,74400,74500,74500,74400,16
20230605,144100,1438648600,74500,74400,74500,74400,101
20230605,144000,1431124800,74400,74400,74400,74400,200
20230605,143900,1416244800,74400,74400,74400,74400,14
20230605,143800,1415203200,74400,74500,74500,74400,9
20230605,143700,1414533500,74400,74500,74500,74400,22
20230605,143600,1412896400,74400,74400,74400,74400,22
20230605,143500,1411259600,74400,74500,74500,74400,1101
20230605,143400,1329245400,74500,74600,74600,74500,374
20230605,143300,1301346700,74600,74600,74600,74600,8
20230605,143200,1300749900,74600,74600,74600,74600,1
20230605,143100,1300675300,74600,74600,74600,74600,48
20230605,143000,1297094500,74600,74600,74700,74600,104
20230605,142900,1289332800,74600,74600,74600,74600,6
20230605,142800,1288885200,74600,74700,74700,74600,18
20230605,142700,1287542300,74600,74600,74600,74600,1
20230605,142600,1287467700,74700,74700,74700,74600,61
20230605,142500,1282912000,74700,74700,74700,74600,10
20230605,142400,1282165800,74600,74600,74600,74600,2
20230605,142300,1282016600,74600,74600,74600,74600,20
20230605,142200,1280524600,74600,74600,74600,74600,1
20230605,142100,1280450000,74600,74600,74700,74600,27
20230605,142000,1278435700,74600,74600,74600,74600,1
20230605,141900,1278361100,74700,74600,74700,74600,3
20230605,141800,1278137200,74600,74600,74600,74600,28
20230605,141700,1276048400,74600,74700,74700,74600,40
20230605,141600,1273064200,74600,74600,74600,74600,10
20230605,141500,1272318200,74600,74600,74700,74600,144
20230605,141400,1261570800,74600,74700,74700,74600,16
20230605,141300,1260375700,74600,74600,74600,74600,22
20230605,141200,1258734500,74600,74600,74600,74600,2
20230605,141100,1258585300,74600,74600,74600,74600,35
20230605,141000,1255974300,74600,74600,74600,74600,8
20230605,140900,1255377500,74600,74600,74600,74600,30
20230605,140800,1253139500,74600,74600,74600,74600,18
20230605,140700,1251796700,74600,74600,74600,74600,12
20230605,140600,1250901500,74600,74600,74600,74600,0
20230605,140500,1250901500,74600,74600,74600,74600,29
20230605,140400,1248738100,74600,74600,74600,74600,11
20230605,140300,1247917500,74600,74600,74600,74600,48
20230605,140200,1244336700,74600,74600,74600,74600,409
20230605,140100,1213825300,74600,74700,74700,74600,102
20230605,140000,1206206800,74600,74600,74600,74600,82
20230605,135900,1200089600,74700,74700,74700,74700,56
20230605,135800,1195906400,74600,74600,74700,74600,9
20230605,135700,1195234900,74600,74600,74600,74600,20
20230605,135600,1193742900,74600,74600,74600,74600,76
20230605,135500,1188073300,74600,74600,74600,74600,9
20230605,135400,1187401900,74700,74600,74700,74600,88
20230605,135300,1180833200,74600,74600,74600,74600,8
20230605,135200,1180236400,74600,74700,74700,74600,17
20230605,135100,1178966600,74600,74700,74700,74600,48
20230605,135000,1175381100,74600,74600,74600,74600,10
20230605,134900,1174635100,74600,74600,74600,74600,13
20230605,134800,1173665300,74600,74600,74600,74600,42
20230605,134700,1170532100,74600,74700,74700,74600,2
20230605,134600,1170382800,74600,74700,74700,74600,2
20230605,134500,1170233500,74600,74600,74700,74600,16
20230605,134400,1169039800,74600,74600,74600,74600,0
20230605,134300,1169039800,74600,74600,74600,74600,2
20230605,134200,1168890600,74600,74600,74600,74600,18
20230605,134100,1167547800,74600,74600,74600,74600,8
20230605,134000,1166951000,74600,74600,74700,74600,10
20230605,133900,1166204900,74600,74600,74600,74600,1
20230605,133800,1166130300,74700,74600,74700,74600,3
20230605,133700,1165906400,74600,74700,74700,74600,10
20230605,133600,1165160300,74600,74700,74700,74600,254
20230605,133500,1146186600,74600,74600,74600,74600,12
20230605,133400,1145291400,74600,74600,74600,74600,1
20230605,133300,1145216800,74600,74700,74700,74600,2
20230605,133200,1145067500,74600,74600,74600,74600,14
20230605,133100,1144023100,74600,74600,74600,74600,2
20230605,133000,1143873900,74700,74600,74700,74600,9
20230605,132900,1143202300,74600,74700,74700,74600,19
20230605,132800,1141783100,74700,74700,74700,74600,36
20230605,132700,1139094000,74700,74700,74700,74700,47
20230605,132600,1135583100,74700,74700,74700,74700,1
20230605,132500,1135508400,74700,74700,74700,74700,48
20230605,132400,1131922800,74700,74700,74700,74700,2
20230605,132300,1131773400,74700,74700,74800,74700,18
20230605,132200,1130428700,74700,74700,74700,74700,96
20230605,132100,1123257500,74700,74700,74700,74700,2
20230605,132000,1123108100,74700,74700,74700,74700,26
20230605,131900,1121165900,74700,74700,74700,74700,16
20230605,131800,1119970700,74700,74700,74700,74700,1
20230605,131700,1119896000,74700,74700,74700,74700,8
20230605,131600,1119298400,74800,74700,74800,74700,4
20230605,131500,1118999400,74800,74700,74800,74700,10
20230605,131400,1118252200,74700,74700,74700,74700,2
20230605,131300,1118102800,74700,74800,74800,74700,2
20230605,131200,1117953300,74700,74700,74700,74700,8
20230605,131100,1117355700,74700,74700,74800,74700,23
20230605,131000,1115637300,74700,74700,74700,74700,1
20230605,130900,1115562600,74700,74700,74800,74700,58
20230605,130800,1111225200,74700,74800,74800,74700,629
20230605,130700,1064185900,74700,74700,74700,74700,24
20230605,130600,1062393100,74700,74700,74700,74700,1
20230605,130500,1062318400,74700,74700,74700,74700,3
20230605,130400,1062094300,74700,74700,74700,74700,31
20230605,130300,1059778600,74700,74800,74800,74700,3
20230605,130200,1059554400,74700,74700,74700,74700,11
20230605,130100,1058732700,74800,74700,74800,74700,2
20230605,130000,1058583200,74800,74800,74800,74800,1
20230605,125900,1058508400,74700,74700,74800,74700,50
20230605,125800,1054773300,74800,74700,74800,74700,1173
20230605,125700,967150100,74700,74800,74800,74700,31
20230605,125600,964834300,74700,74700,74700,74700,9
20230605,125500,964162000,74700,74700,74700,74700,2
20230605,125400,964012600,74700,74700,74700,74700,69
20230605,125300,958858300,74800,74700,74800,74700,2
20230605,125200,958708800,74700,74700,74700,74700,15
20230605,125100,957588300,74700,74700,74700,74700,1
20230605,125000,957513600,74800,74700,74800,74700,4
20230605,124900,957214600,74700,74700,74700,74700,9
20230605,124800,956542300,74700,74700,74700,74700,1
20230605,124700,956467600,74800,74700,74800,74700,20
20230605,124600,954972500,74700,74700,74700,74700,4
20230605,124500,954673700,74700,74700,74700,74700,3
20230605,124400,954449600,74700,74800,74800,74700,10
20230605,124300,953702500,74700,74700,74800,74700,8
20230605,124200,953104800,74700,74700,74700,74700,9
20230605,124100,952432500,74700,74800,74800,74700,20
20230605,124000,950937400,74700,74700,74700,74700,2
20230605,123900,950788000,74700,74700,74700,74700,9
20230605,123800,950115700,74700,74700,74800,74700,4
20230605,123700,949816800,74700,74700,74700,74700,1
20230605,123600,949742100,74800,74700,74800,74700,10
20230605,123500,948995000,74700,74700,74800,74700,22
20230605,123400,947349600,74800,74700,74800,74700,8
20230605,123300,946751900,74700,74700,74800,74700,3
20230605,123200,946527700,74700,74700,74700,74700,85
20230605,123100,940178200,74700,74800,74800,74700,186
20230605,123000,926283700,74700,74700,74700,74700,2
20230605,122900,926134300,74800,74800,74800,74700,10
20230605,122800,925387100,74700,74700,74700,74700,2
20230605,122700,925237700,74800,74800,74800,74700,19
20230605,122600,923818100,74700,74800,74800,74700,13
20230605,122500,922846700,74700,74800,74800,74700,2
20230605,122400,922697200,74700,74800,74800,74700,23
20230605,122300,920977600,74800,74800,74800,74700,38
20230605,122200,918135300,74700,74800,74800,74700,43
20230605,122100,914919000,74800,74800,74800,74700,139
20230605,122000,904522700,74800,74800,74800,74800,31
20230605,121900,902203900,74700,74800,74800,74700,21
20230605,121800,900634000,74700,74700,74800,74700,20
20230605,121700,899138200,74700,74900,74900,74700,275
20230605,121600,878569300,74800,74800,74800,74800,16
20230605,121500,877372500,74800,74800,74800,74800,2
20230605,121400,877222900,74800,74800,74800,74800,3
20230605,121300,876998500,74800,74800,74800,74800,10
20230605,121200,876250500,74800,74800,74800,74800,5
20230605,121100,875876500,74800,74800,74800,74800,22
20230605,121000,874230900,74800,74800,74800,74800,24
20230605,120900,872435700,74800,74800,74800,74800,2
20230605,120800,872286100,74800,74900,74900,74800,18
20230605,120700,870938700,74900,74900,74900,74900,0
20230605,120600,870938700,74900,74900,74900,74800,33
20230605,120500,868467800,74900,74900,74900,74900,5
20230605,120400,868093300,74800,74800,74900,74800,354
20230605,120300,841584400,74800,74900,74900,74800,14
20230605,120200,840536600,74900,74800,74900,74800,18
20230605,120100,839188500,74900,74800,74900,74800,10
20230605,120000,838440400,74800,74800,74800,74800,0
20230605,115900,838440400,74800,74800,74800,74800,1
20230605,115800,838365600,74800,74900,74900,74800,9
20230605,115700,837692300,74800,74800,74800,74800,1
20230605,115600,837617500,74800,74800,74800,74800,18
20230605,115500,836271100,74900,74700,74900,74700,8
20230605,115400,835672200,74800,74800,74800,74700,386
20230605,115300,806803500,74800,74800,74800,74800,7
20230605,115200,806279900,74800,74800,74800,74800,28
20230605,115100,804185500,74800,74800,74800,74800,9
20230605,115000,803512300,74800,74800,74800,74800,0
20230605,114900,803512300,74800,74900,74900,74800,2
20230605,114800,803362600,74800,74800,74800,74800,12
20230605,114700,802465000,74800,74800,74800,74800,14
20230605,114600,801417800,74800,74800,74800,74800,37
20230605,114500,798650200,74800,74800,74800,74800,1
20230605,114400,798575400,74800,74800,74800,74800,8
20230605,114300,797977000,74800,74800,74800,74800,11
20230605,114200,797154200,74800,74800,74800,74800,279
20230605,114100,776285000,74800,74800,74800,74800,152
20230605,114000,764915400,74800,74900,74900,74800,139
20230605,113900,754518000,74900,74900,74900,74900,0
20230605,113800,754518000,74900,74800,74900,74800,23
20230605,113700,752796400,74800,74800,74800,74800,1
20230605,113600,752721600,74900,74800,74900,74800,9
20230605,113500,752048300,74800,74800,74800,74800,8
20230605,113400,751449900,74900,74900,74900,74900,30
20230605,113300,749202900,74900,74800,74900,74800,10
20230605,113200,748454800,74900,74900,74900,74900,0
20230605,113100,748454800,74900,74900,74900,74900,1
20230605,113000,748379900,74800,74800,74800,74800,9
20230605,112900,747706700,74900,74900,74900,74900,67
20230605,112800,742688400,74900,74800,74900,74800,23
20230605,112700,740966500,74800,74900,74900,74800,153
20230605,112600,729521800,74900,74900,74900,74900,1
20230605,112500,729446900,74800,74800,74800,74800,9
20230605,112400,728773700,74900,74900,74900,74900,2
20230605,112300,728623900,74800,74800,74800,74800,8
20230605,112200,728025500,74900,74900,74900,74900,0
20230605,112100,728025500,74900,74800,74900,74800,2
20230605,112000,727875800,74800,74800,74800,74800,8
20230605,111900,727277400,74800,74800,74800,74800,0
20230605,111800,727277400,74800,74800,74900,74800,43
20230605,111700,724057500,74900,74800,74900,74800,70
20230605,111600,718815400,74800,74900,74900,74800,2
20230605,111500,718665700,74800,74800,74900,74800,70
20230605,111400,713429600,74800,74800,74800,74800,0
20230605,111300,713429600,74800,74800,74800,74800,2
20230605,111200,713280000,74800,74900,74900,74800,9
20230605,111100,712606700,74800,74800,74800,74800,1
20230605,111000,712531900,74800,74800,74800,74800,7
20230605,110900,712008300,74800,74800,74800,74800,15
20230605,110800,710886300,74800,74800,74800,74800,1
20230605,110700,710811500,74800,74900,74900,74800,18
20230605,110600,709464900,74900,74900,74900,74800,3
20230605,110500,709240300,74900,74800,74900,74800,17
20230605,110400,707967700,74900,74800,74900,74800,107
20230605,110300,699964000,74900,74900,74900,74900,1
20230605,110200,699889100,74800,74800,74800,74800,8
20230605,110100,699290700,74800,74800,74900,74800,244
20230605,110000,681039400,74800,74800,74800,74800,7
20230605,105900,680515800,74900,74800,74900,74800,10
20230605,105800,679767700,74900,74900,74900,74900,1
20230605,105700,679692800,74800,74800,74800,74800,8
20230605,105600,679094400,74800,74800,74800,74800,1
20230605,105500,679019600,74900,74800,74900,74800,58
20230605,105400,674676200,74900,74900,74900,74800,27
20230605,105300,672654000,74800,74800,74800,74800,0
20230605,105200,672654000,74800,74900,74900,74800,9
20230605,105100,671980700,74900,74900,74900,74900,0
20230605,105000,671980700,74900,74800,74900,74800,9
20230605,104900,671307400,75000,75000,75000,75000,0
20230605,104800,671307400,75000,74900,75000,74900,22
20230605,104700,669659400,74900,74900,74900,74900,8
20230605,104600,669060200,74900,74800,74900,74800,316
20230605,104500,645418300,74800,74700,74800,74700,10
20230605,104400,644671100,74800,74700,74800,74700,32
20230605,104300,642280600,74700,74700,74700,74700,0
20230605,104200,642280600,74700,74700,74700,74700,17
20230605,104100,641010700,74700,74700,74700,74700,0
20230605,104000,641010700,74700,74700,74700,74700,31
20230605,103900,638695000,74700,74700,74700,74700,9
20230605,103800,638022700,74700,74700,74700,74700,11
20230605,103700,637201000,74700,74700,74700,74700,9
20230605,103600,636528700,74700,74700,74700,74700,0
20230605,103500,636528700,74700,74700,74700,74700,8
20230605,103400,635931100,74700,74700,74700,74700,7
20230605,103300,635408200,74800,74800,74800,74800,1
20230605,103200,635333400,74700,74700,74800,74700,86
20230605,103100,628904200,74700,74700,74700,74700,0
20230605,103000,628904200,74700,74700,74700,74700,1
20230605,102900,628829500,74700,74700,74800,74700,24
20230605,102800,627036600,74700,74700,74700,74700,1
20230605,102700,626961900,74700,74700,74700,74700,8
20230605,102600,626364300,74800,74700,74800,74700,118
20230605,102500,617549600,74700,74700,74700,74600,43
20230605,102400,614337600,74700,74700,74700,74600,19
20230605,102300,612919100,74600,74600,74600,74600,1
20230605,102200,612844500,74600,74600,74600,74600,17
20230605,102100,611576300,74600,74600,74600,74600,11
20230605,102000,610755700,74700,74600,74700,74600,2
20230605,101900,610606400,74700,74800,74800,74700,180
20230605,101800,597160200,74800,74700,74800,74700,11
20230605,101700,596337500,74800,74700,74800,74700,8
20230605,101600,595739800,74700,74700,74700,74700,15
20230605,101500,594619300,74700,74700,74800,74700,32
20230605,101400,592228800,74700,74700,74700,74700,50
20230605,101300,588493800,74700,74700,74700,74700,2
20230605,101200,588344400,74700,74700,74700,74700,5
20230605,101100,587970900,74700,74800,74800,74700,41
20230605,101000,584906100,74800,74800,74800,74800,21
20230605,100900,583335300,74800,74800,74800,74800,12
20230605,100800,582437700,74800,74800,74900,74800,110
20230605,100700,574199400,74800,74800,74800,74800,0
20230605,100600,574199400,74800,74800,74800,74800,129
20230605,100500,564550200,74800,74800,74800,74800,0
20230605,100400,564550200,74800,74900,74900,74800,38
20230605,100300,561707700,74800,74900,74900,74800,14
20230605,100200,560659200,74900,74900,74900,74900,1
20230605,100100,560584300,74800,74800,74900,74800,17
20230605,100000,559312600,74700,74700,74800,74700,69
20230605,095900,554152300,74700,74800,74800,74700,44
20230605,095800,550861900,74800,74800,74800,74800,16
20230605,095700,549665100,74800,74800,74800,74800,0
20230605,095600,549665100,74800,74800,74800,74800,9
20230605,095500,548991900,74800,74800,74800,74800,0
20230605,095400,548991900,74800,75000,75000,74800,6
20230605,095300,548542900,74900,74800,74900,74800,168
20230605,095200,535969900,74800,74900,75000,74800,106
20230605,095100,528027500,74900,74900,74900,74900,19
20230605,095000,526604400,75000,75000,75000,75000,1
20230605,094900,526529400,74900,74900,75000,74900,58
20230605,094800,522180300,75000,74900,75000,74900,87
20230605,094700,515656800,75000,74900,75000,74900,102
20230605,094600,508006900,75000,75000,75000,75000,44
20230605,094500,504706900,75000,75000,75000,75000,28
20230605,094400,502606900,75000,75000,75000,75000,44
20230605,094300,499306900,75000,75000,75000,75000,19
20230605,094200,497881900,75000,75000,75000,75000,1
20230605,094100,497806900,75100,75100,75100,75000,74
20230605,094000,492251500,75100,75100,75100,75100,20
20230605,093900,490749500,75000,75000,75000,75000,6
20230605,093800,490299500,75000,75100,75100,75000,432
20230605,093700,457893200,75100,75100,75100,75100,1
20230605,093600,457818100,75100,75100,75100,75100,12
20230605,093500,456916900,75200,75100,75200,75100,35
20230605,093400,454288300,75100,75100,75100,75000,139
20230605,093300,443849500,75100,75200,75200,75100,54
20230605,093200,439791100,75200,75200,75200,75200,20
20230605,093100,438287100,75200,75300,75300,75200,320
20230605,093000,414222600,75300,75200,75300,75200,46
20230605,092900,410762800,75300,75300,75300,75300,61
20230605,092800,406169500,75400,75300,75400,75300,113
20230605,092700,397660400,75400,75300,75400,75300,14
20230605,092600,396606100,75400,75400,75500,75400,162
20230605,092500,384388800,75500,75400,75500,75400,554
20230605,092400,342605700,75400,75300,75400,75300,34
20230605,092300,340042400,75300,75300,75400,75300,293
20230605,092200,317951600,75300,75300,75400,75300,32
20230605,092100,315541900,75300,75300,75300,75200,89
20230605,092000,308840500,75300,75300,75400,75300,304
20230605,091900,285949200,75300,75300,75300,75200,42
20230605,091800,282786700,75300,75300,75300,75300,113
20230605,091700,274277800,75300,75200,75300,75200,44
20230605,091600,270967300,75200,75200,75300,75200,47
20230605,091500,267432100,75300,75100,75300,75100,119
20230605,091400,258485200,75300,75300,75300,75100,4
20230605,091300,258184200,75100,75200,75300,75100,215
20230605,091200,242031300,75200,75100,75200,75100,502
20230605,091100,204306600,75000,75000,75000,75000,82
20230605,091000,198156600,75000,74900,75000,74900,177
20230605,090900,184890800,75000,75100,75100,75000,56
20230605,090800,180689300,75100,75000,75100,75000,235
20230605,090700,163062900,75000,75000,75000,74800,326
20230605,090600,138649400,75100,75000,75100,74800,32
20230605,090500,136249500,75000,75100,75100,75000,83
20230605,090400,130023600,75000,74900,75200,74600,335
20230605,090300,104911500,74900,74900,74900,74800,63
20230605,090200,100196800,74900,74800,75000,74800,154
20230605,090100,88655600,74800,74800,74900,74700,211
20230605,090000,72866500,74600,74300,74800,74300,980