KissMeData/289220/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185300,4033479290,18490,18490,18490,18490,3279
20230605,185200,4033479290,18490,18490,18490,18490,0
20230605,185100,4033479290,18490,18490,18490,18490,0
20230605,185000,4033479290,18490,18490,18490,18490,0
20230605,184900,4033479290,18490,18490,18490,18490,0
20230605,184800,4033479290,18490,18490,18490,18490,0
20230605,184700,4033479290,18490,18490,18490,18490,0
20230605,184600,4033479290,18490,18490,18490,18490,0
20230605,184500,4033479290,18490,18490,18490,18490,0
20230605,184400,4033479290,18490,18490,18490,18490,0
20230605,184300,4033479290,18490,18490,18490,18490,0
20230605,184200,4033479290,18490,18490,18490,18490,0
20230605,184100,4033479290,18490,18490,18490,18490,0
20230605,184000,4033479290,18490,18490,18490,18490,0
20230605,183900,4033479290,18490,18490,18490,18490,0
20230605,183800,4033479290,18490,18490,18490,18490,0
20230605,183700,4033479290,18490,18490,18490,18490,0
20230605,183600,4033479290,18490,18490,18490,18490,0
20230605,183500,4033479290,18490,18490,18490,18490,0
20230605,183400,4033479290,18490,18490,18490,18490,0
20230605,183300,4033479290,18490,18490,18490,18490,0
20230605,183200,4033479290,18490,18490,18490,18490,0
20230605,183100,4033479290,18490,18490,18490,18490,0
20230605,183000,4033479290,18490,18490,18490,18490,0
20230605,182900,4033479290,18490,18490,18490,18490,0
20230605,182800,4033479290,18490,18490,18490,18490,0
20230605,182700,4033479290,18490,18490,18490,18490,0
20230605,182600,4033479290,18490,18490,18490,18490,0
20230605,182500,4033479290,18490,18490,18490,18490,0
20230605,182400,4033479290,18490,18490,18490,18490,0
20230605,182300,4033479290,18490,18490,18490,18490,3279
20230605,182200,4033479290,18490,18490,18490,18490,0
20230605,182100,4033479290,18490,18490,18490,18490,0
20230605,182000,4033479290,18490,18490,18490,18490,0
20230605,181900,4033479290,18490,18490,18490,18490,0
20230605,181800,4033479290,18490,18490,18490,18490,0
20230605,181700,4033479290,18490,18490,18490,18490,0
20230605,181600,4033479290,18490,18490,18490,18490,0
20230605,181500,4033479290,18490,18490,18490,18490,0
20230605,181400,4033479290,18490,18490,18490,18490,0
20230605,181300,4033479290,18490,18490,18490,18490,0
20230605,181200,4033479290,18490,18490,18490,18490,0
20230605,181100,4033479290,18490,18490,18490,18490,0
20230605,181000,4033479290,18490,18490,18490,18490,0
20230605,180900,4033479290,18490,18490,18490,18490,0
20230605,180800,4033479290,18490,18490,18490,18490,0
20230605,180700,4033479290,18490,18490,18490,18490,0
20230605,180600,4033479290,18490,18490,18490,18490,0
20230605,180500,4033479290,18490,18490,18490,18490,0
20230605,180400,4033479290,18490,18490,18490,18490,0
20230605,180300,4033479290,18490,18490,18490,18490,0
20230605,180200,4033479290,18490,18490,18490,18490,0
20230605,180100,4033479290,18490,18490,18490,18490,0
20230605,180000,4033479290,18490,18490,18490,18490,0
20230605,175900,4033479290,18490,18490,18490,18490,0
20230605,175800,4033479290,18490,18490,18490,18490,0
20230605,175700,4033479290,18490,18490,18490,18490,0
20230605,175600,4033479290,18490,18490,18490,18490,0
20230605,175500,4033479290,18490,18490,18490,18490,0
20230605,175400,4033479290,18490,18490,18490,18490,0
20230605,175300,4033479290,18490,18490,18490,18490,3279
20230605,175200,4033479290,18490,18490,18490,18490,0
20230605,175100,4033479290,18490,18490,18490,18490,0
20230605,175000,4033479290,18490,18490,18490,18490,0
20230605,174900,4033479290,18490,18490,18490,18490,0
20230605,174800,4033479290,18490,18490,18490,18490,0
20230605,174700,4033479290,18490,18490,18490,18490,0
20230605,174600,4033479290,18490,18490,18490,18490,0
20230605,174500,4033479290,18490,18490,18490,18490,0
20230605,174400,4033479290,18490,18490,18490,18490,0
20230605,174300,4033479290,18490,18490,18490,18490,0
20230605,174200,4033479290,18490,18490,18490,18490,0
20230605,174100,4033479290,18490,18490,18490,18490,0
20230605,174000,4033479290,18490,18490,18490,18490,0
20230605,173900,4033479290,18490,18490,18490,18490,0
20230605,173800,4033479290,18490,18490,18490,18490,0
20230605,173700,4033479290,18490,18490,18490,18490,0
20230605,173600,4033479290,18490,18490,18490,18490,0
20230605,173500,4033479290,18490,18490,18490,18490,0
20230605,173400,4033479290,18490,18490,18490,18490,0
20230605,173300,4033479290,18490,18490,18490,18490,0
20230605,173200,4033479290,18490,18490,18490,18490,0
20230605,173100,4033479290,18490,18490,18490,18490,0
20230605,173000,4033479290,18490,18490,18490,18490,0
20230605,172900,4033479290,18490,18490,18490,18490,0
20230605,172800,4033479290,18490,18490,18490,18490,0
20230605,172700,4033479290,18490,18490,18490,18490,0
20230605,172600,4033479290,18490,18490,18490,18490,0
20230605,172500,4033479290,18490,18490,18490,18490,0
20230605,172400,4033479290,18490,18490,18490,18490,0
20230605,172300,4033479290,18490,18490,18490,18490,3279
20230605,172200,4033479290,18490,18490,18490,18490,0
20230605,172100,4033479290,18490,18490,18490,18490,0
20230605,172000,4033479290,18490,18490,18490,18490,0
20230605,171900,4033479290,18490,18490,18490,18490,0
20230605,171800,4033479290,18490,18490,18490,18490,0
20230605,171700,4033479290,18490,18490,18490,18490,0
20230605,171600,4033479290,18490,18490,18490,18490,0
20230605,171500,4033479290,18490,18490,18490,18490,0
20230605,171400,4033479290,18490,18490,18490,18490,0
20230605,171300,4033479290,18490,18490,18490,18490,0
20230605,171200,4033479290,18490,18490,18490,18490,0
20230605,171100,4033479290,18490,18490,18490,18490,0
20230605,171000,4033479290,18490,18490,18490,18490,0
20230605,170900,4033479290,18490,18490,18490,18490,0
20230605,170800,4033479290,18490,18490,18490,18490,0
20230605,170700,4033479290,18490,18490,18490,18490,0
20230605,170600,4033479290,18490,18490,18490,18490,0
20230605,170500,4033479290,18490,18490,18490,18490,0
20230605,170400,4033479290,18490,18490,18490,18490,0
20230605,170300,4033479290,18490,18490,18490,18490,0
20230605,170200,4033479290,18490,18490,18490,18490,0
20230605,170100,4033479290,18490,18490,18490,18490,0
20230605,170000,4033479290,18490,18490,18490,18490,0
20230605,165900,4033479290,18490,18490,18490,18490,0
20230605,165800,4033479290,18490,18490,18490,18490,0
20230605,165700,4033479290,18490,18490,18490,18490,0
20230605,165600,4033479290,18490,18490,18490,18490,0
20230605,165500,4033479290,18490,18490,18490,18490,0
20230605,165400,4033479290,18490,18490,18490,18490,0
20230605,165300,4033479290,18490,18490,18490,18490,3279
20230605,165200,4033479290,18490,18490,18490,18490,0
20230605,165100,4033479290,18490,18490,18490,18490,0
20230605,165000,4033479290,18490,18490,18490,18490,0
20230605,164900,4033479290,18490,18490,18490,18490,0
20230605,164800,4033479290,18490,18490,18490,18490,0
20230605,164700,4033479290,18490,18490,18490,18490,0
20230605,164600,4033479290,18490,18490,18490,18490,0
20230605,164500,4033479290,18490,18490,18490,18490,0
20230605,164400,4033479290,18490,18490,18490,18490,0
20230605,164300,4033479290,18490,18490,18490,18490,0
20230605,164200,4033479290,18490,18490,18490,18490,0
20230605,164100,4033479290,18490,18490,18490,18490,0
20230605,164000,4033479290,18490,18490,18490,18490,0
20230605,163900,4033479290,18490,18490,18490,18490,0
20230605,163800,4033479290,18490,18490,18490,18490,0
20230605,163700,4033479290,18490,18490,18490,18490,0
20230605,163600,4033479290,18490,18490,18490,18490,0
20230605,163500,4033479290,18490,18490,18490,18490,0
20230605,163400,4033479290,18490,18490,18490,18490,0
20230605,163300,4033479290,18490,18490,18490,18490,0
20230605,163200,4033479290,18490,18490,18490,18490,0
20230605,163100,4033479290,18490,18490,18490,18490,0
20230605,163000,4033479290,18490,18490,18490,18490,0
20230605,162900,4033479290,18490,18490,18490,18490,0
20230605,162800,4033479290,18490,18490,18490,18490,0
20230605,162700,4033479290,18490,18490,18490,18490,0
20230605,162600,4033479290,18490,18490,18490,18490,0
20230605,162500,4033479290,18490,18490,18490,18490,0
20230605,162400,4033479290,18490,18490,18490,18490,0
20230605,162300,4033479290,18490,18490,18490,18490,3279
20230605,162200,4033479290,18490,18490,18490,18490,0
20230605,162100,4033479290,18490,18490,18490,18490,0
20230605,162000,4033479290,18490,18490,18490,18490,0
20230605,161900,4033479290,18490,18490,18490,18490,0
20230605,161800,4033479290,18490,18490,18490,18490,0
20230605,161700,4033479290,18490,18490,18490,18490,0
20230605,161600,4033479290,18490,18490,18490,18490,0
20230605,161500,4033479290,18490,18490,18490,18490,0
20230605,161400,4033479290,18490,18490,18490,18490,0
20230605,161300,4033479290,18490,18490,18490,18490,0
20230605,161200,4033479290,18490,18490,18490,18490,0
20230605,161100,4033479290,18490,18490,18490,18490,0
20230605,161000,4033479290,18490,18490,18490,18490,0
20230605,160900,4033479290,18490,18490,18490,18490,0
20230605,160800,4033479290,18490,18490,18490,18490,0
20230605,160700,4033479290,18490,18490,18490,18490,0
20230605,160600,4033479290,18490,18490,18490,18490,0
20230605,160500,4033479290,18490,18490,18490,18490,0
20230605,160400,4033479290,18490,18490,18490,18490,0
20230605,160300,4033479290,18490,18490,18490,18490,0
20230605,160200,4033479290,18490,18490,18490,18490,0
20230605,160100,4033479290,18490,18490,18490,18490,0
20230605,160000,4033479290,18490,18490,18490,18490,0
20230605,155900,4033479290,18490,18490,18490,18490,0
20230605,155800,4033479290,18490,18490,18490,18490,0
20230605,155700,4033479290,18490,18490,18490,18490,0
20230605,155600,4033479290,18490,18490,18490,18490,0
20230605,155500,4033479290,18490,18490,18490,18490,0
20230605,155400,4033479290,18490,18490,18490,18490,0
20230605,155300,4033479290,18490,18490,18490,18490,3279
20230605,155200,4033479290,18490,18490,18490,18490,0
20230605,155100,4033479290,18490,18490,18490,18490,0
20230605,155000,4033479290,18490,18490,18490,18490,0
20230605,154900,4033479290,18490,18490,18490,18490,0
20230605,154800,4033479290,18490,18490,18490,18490,0
20230605,154700,4033479290,18490,18490,18490,18490,0
20230605,154600,4033479290,18490,18490,18490,18490,0
20230605,154500,4033479290,18490,18490,18490,18490,0
20230605,154400,4033479290,18490,18490,18490,18490,0
20230605,154300,4033479290,18490,18490,18490,18490,0
20230605,154200,4033479290,18490,18490,18490,18490,0
20230605,154100,4033479290,18490,18490,18490,18490,0
20230605,154000,4033479290,18490,18490,18490,18490,0
20230605,153900,4033479290,18490,18490,18490,18490,0
20230605,153800,4033479290,18490,18490,18490,18490,0
20230605,153700,4033479290,18490,18490,18490,18490,0
20230605,153600,4033479290,18490,18490,18490,18490,0
20230605,153500,4033479290,18490,18490,18490,18490,0
20230605,153400,4033479290,18490,18490,18490,18490,0
20230605,153300,4033479290,18490,18490,18490,18490,0
20230605,153200,4033479290,18490,18490,18490,18490,0
20230605,153100,4033479290,18490,18490,18490,18490,0
20230605,153000,4033479290,18490,18490,18490,18490,3279
20230605,152900,3972850580,18460,18460,18460,18460,0
20230605,152800,3972850580,18460,18460,18460,18460,0
20230605,152700,3972850580,18460,18460,18460,18460,0
20230605,152600,3972850580,18460,18460,18460,18460,0
20230605,152500,3972850580,18460,18460,18460,18460,0
20230605,152400,3972850580,18460,18460,18460,18460,0
20230605,152300,3972850580,18460,18460,18460,18460,0
20230605,152200,3972850580,18460,18460,18460,18460,0
20230605,152100,3972850580,18460,18460,18460,18460,0
20230605,152000,3972850580,18460,18460,18460,18460,0
20230605,151900,3972850580,18460,18440,18470,18430,1124
20230605,151800,3952109350,18430,18440,18440,18430,329
20230605,151700,3946043240,18450,18450,18460,18440,366
20230605,151600,3939290440,18450,18440,18450,18440,264
20230605,151500,3934420430,18440,18440,18440,18430,713
20230605,151400,3921275550,18440,18440,18450,18440,448
20230605,151300,3913013720,18450,18440,18450,18440,158
20230605,151200,3910099210,18440,18440,18450,18440,220
20230605,151100,3906041860,18440,18440,18440,18440,357
20230605,151000,3899458780,18440,18450,18450,18440,183
20230605,150900,3896082760,18440,18430,18450,18430,566
20230605,150800,3885645550,18440,18440,18440,18440,190
20230605,150700,3882141950,18450,18450,18450,18450,27
20230605,150600,3881643800,18450,18470,18470,18450,471
20230605,150500,3872950530,18470,18460,18470,18460,231
20230605,150400,3868686260,18460,18470,18470,18460,390
20230605,150300,3861485350,18470,18470,18470,18470,40
20230605,150200,3860746550,18480,18470,18480,18470,114
20230605,150100,3858640250,18490,18500,18500,18490,259
20230605,150000,3853848880,18490,18460,18490,18460,284
20230605,145900,3848599310,18460,18490,18490,18460,141
20230605,145800,3845993750,18490,18460,18490,18440,676
20230605,145700,3833509500,18470,18480,18480,18470,11
20230605,145600,3833306270,18460,18480,18480,18460,42
20230605,145500,3832530250,18480,18470,18480,18460,600
20230605,145400,3821446210,18470,18450,18470,18450,20
20230605,145300,3821077010,18440,18460,18460,18440,202
20230605,145200,3817351310,18460,18460,18460,18450,75
20230605,145100,3815967050,18450,18450,18450,18450,14
20230605,145000,3815708750,18460,18450,18470,18450,514
20230605,144900,3806224920,18440,18450,18450,18440,31
20230605,144800,3805653070,18450,18460,18460,18440,91
20230605,144700,3803974080,18440,18470,18470,18440,11
20230605,144600,3803770940,18480,18430,18480,18430,105
20230605,144500,3801830590,18430,18450,18480,18430,98
20230605,144400,3800023710,18430,18440,18450,18430,384
20230605,144300,3792943390,18450,18460,18460,18440,582
20230605,144200,3782204850,18450,18480,18480,18450,356
20230605,144100,3775629620,18490,18480,18490,18480,41
20230605,144000,3774871930,18480,18470,18480,18470,193
20230605,143900,3771306390,18470,18460,18480,18460,71
20230605,143800,3769995040,18470,18470,18470,18470,19
20230605,143700,3769644110,18470,18470,18470,18470,2
20230605,143600,3769607170,18450,18470,18480,18450,127
20230605,143500,3767260770,18470,18470,18480,18470,123
20230605,143400,3764988730,18470,18470,18470,18470,13
20230605,143300,3764748620,18470,18440,18470,18440,23
20230605,143200,3764324230,18440,18430,18450,18430,203
20230605,143100,3760580890,18430,18440,18440,18430,61
20230605,143000,3759456580,18430,18430,18440,18430,234
20230605,142900,3755143950,18440,18440,18440,18440,20
20230605,142800,3754775150,18470,18470,18490,18470,207
20230605,142700,3750950060,18430,18450,18450,18430,100
20230605,142600,3749105900,18430,18450,18450,18430,685
20230605,142500,3736469060,18460,18450,18460,18450,728
20230605,142400,3723036910,18450,18450,18450,18450,0
20230605,142300,3723036910,18450,18450,18450,18450,280
20230605,142200,3717870910,18440,18440,18440,18440,5
20230605,142100,3717778710,18440,18410,18440,18410,47
20230605,142000,3716912360,18410,18440,18440,18410,180
20230605,141900,3713598290,18440,18440,18440,18440,1
20230605,141800,3713579850,18410,18450,18450,18410,18
20230605,141700,3713248150,18450,18420,18450,18410,41
20230605,141600,3712492830,18410,18450,18450,18410,122
20230605,141500,3710242270,18450,18450,18450,18450,0
20230605,141400,3710242270,18450,18400,18450,18400,11
20230605,141300,3710039570,18400,18400,18450,18400,115
20230605,141200,3707922970,18400,18400,18450,18400,948
20230605,141100,3690479620,18400,18440,18440,18400,986
20230605,141000,3672328620,18430,18450,18450,18430,816
20230605,140900,3657275170,18450,18470,18470,18450,949
20230605,140800,3639764180,18470,18480,18480,18470,332
20230605,140700,3633628870,18480,18510,18510,18480,300
20230605,140600,3628083910,18510,18510,18510,18490,401
20230605,140500,3620668800,18500,18520,18540,18500,151
20230605,140400,3617872720,18520,18570,18570,18520,1439
20230605,140300,3591189840,18560,18560,18570,18560,120
20230605,140200,3588962590,18570,18580,18580,18570,215
20230605,140100,3584969970,18580,18570,18580,18560,707
20230605,140000,3571840210,18570,18580,18580,18550,503
20230605,135900,3562509480,18550,18550,18590,18540,1003
20230605,135800,3543900170,18560,18550,18570,18550,252
20230605,135700,3539221740,18550,18530,18560,18530,1312
20230605,135600,3514894750,18530,18490,18530,18490,80
20230605,135500,3513415440,18530,18540,18540,18490,642
20230605,135400,3501512830,18540,18500,18540,18490,484
20230605,135300,3492550380,18500,18500,18510,18500,151
20230605,135200,3489756380,18490,18490,18490,18490,107
20230605,135100,3487777950,18490,18590,18590,18490,663
20230605,135000,3475498950,18580,18580,18580,18580,153
20230605,134900,3472656210,18540,18540,18580,18530,181
20230605,134800,3469296930,18530,18530,18530,18510,309
20230605,134700,3463573600,18530,18500,18530,18500,497
20230605,134600,3454378880,18510,18550,18580,18500,1445
20230605,134500,3427629730,18550,18540,18550,18540,226
20230605,134400,3423439650,18540,18580,18590,18540,24
20230605,134300,3422993640,18590,18550,18600,18530,586
20230605,134200,3412125290,18600,18600,18600,18540,1122
20230605,134100,3391295020,18550,18560,18600,18550,195
20230605,134000,3387676720,18550,18590,18600,18550,1914
20230605,133900,3352118940,18590,18680,18680,18590,1972
20230605,133800,3315340660,18680,18660,18690,18620,3771
20230605,133700,3244924720,18660,18630,18680,18580,3610
20230605,133600,3177614820,18630,18620,18630,18590,2481
20230605,133500,3131431940,18620,18630,18650,18600,1593
20230605,133400,3101766210,18630,18620,18650,18610,1214
20230605,133300,3079156300,18620,18570,18640,18560,2464
20230605,133200,3033300950,18580,18640,18660,18560,1629
20230605,133100,3002996520,18640,18610,18750,18600,6767
20230605,133000,2876627150,18620,18640,18670,18590,3383
20230605,132900,2813617190,18640,18510,18650,18510,6400
20230605,132800,2694655950,18510,18420,18530,18420,13019
20230605,132700,2454012570,18430,18390,18430,18390,3795
20230605,132600,2384132330,18390,18390,18390,18390,27
20230605,132500,2383635800,18400,18380,18400,18380,401
20230605,132400,2376258900,18380,18390,18390,18380,23
20230605,132300,2375835940,18380,18390,18390,18380,18
20230605,132200,2375505020,18390,18390,18390,18380,19
20230605,132100,2375155620,18390,18390,18390,18390,16
20230605,132000,2374861380,18400,18390,18400,18390,28
20230605,131900,2374346420,18370,18400,18400,18370,51
20230605,131800,2373409220,18390,18390,18390,18390,30
20230605,131700,2372857520,18370,18400,18400,18370,208
20230605,131600,2369035490,18400,18390,18400,18390,1931
20230605,131500,2333523690,18390,18370,18390,18370,169
20230605,131400,2330419120,18380,18390,18390,18380,40
20230605,131300,2329683860,18380,18380,18380,18380,20
20230605,131200,2329316260,18370,18390,18390,18370,7
20230605,131100,2329187550,18390,18370,18390,18370,15
20230605,131000,2328911760,18370,18390,18390,18370,3
20230605,130900,2328856610,18390,18380,18390,18380,600
20230605,130800,2317825940,18360,18360,18360,18360,381
20230605,130700,2310830780,18360,18370,18370,18360,694
20230605,130600,2298087320,18370,18370,18370,18370,4
20230605,130500,2298013840,18370,18380,18380,18370,12
20230605,130400,2297793320,18380,18370,18380,18370,151
20230605,130300,2295019440,18380,18380,18380,18370,196
20230605,130200,2291417590,18380,18370,18380,18370,1115
20230605,130100,2270923940,18370,18370,18380,18370,154
20230605,130000,2268094550,18380,18380,18380,18370,76
20230605,125900,2266697680,18380,18380,18380,18380,12
20230605,125800,2266477120,18380,18380,18380,18370,88
20230605,125700,2264859790,18390,18370,18390,18370,109
20230605,125600,2262855680,18370,18370,18370,18370,102
20230605,125500,2260981940,18370,18380,18380,18370,50
20230605,125400,2260062950,18380,18370,18380,18370,252
20230605,125300,2255433690,18370,18370,18370,18370,1
20230605,125200,2255415320,18390,18370,18390,18370,1387
20230605,125100,2229924680,18380,18370,18380,18370,595
20230605,125000,2218994230,18360,18370,18380,18360,213
20230605,124900,2215080810,18380,18370,18380,18370,78
20230605,124800,2213647720,18370,18380,18380,18370,13
20230605,124700,2213408810,18380,18380,18380,18380,13
20230605,124600,2213169870,18370,18360,18370,18360,141
20230605,124500,2210579710,18360,18370,18370,18360,104
20230605,124400,2208669730,18370,18370,18370,18370,24
20230605,124300,2208228850,18370,18360,18370,18360,79
20230605,124200,2206778240,18360,18360,18360,18360,5
20230605,124100,2206686440,18360,18360,18360,18360,1
20230605,124000,2206668080,18370,18370,18370,18370,0
20230605,123900,2206668080,18370,18360,18370,18360,112
20230605,123800,2204610660,18370,18370,18380,18360,124
20230605,123700,2202332710,18370,18370,18380,18370,550
20230605,123600,2192226400,18370,18390,18390,18370,55
20230605,123500,2191215570,18390,18370,18390,18370,712
20230605,123400,2178129250,18380,18370,18380,18370,1350
20230605,123300,2153329740,18360,18360,18360,18360,12
20230605,123200,2153109420,18360,18360,18360,18360,17
20230605,123100,2152797300,18360,18360,18360,18360,18
20230605,123000,2152466820,18370,18360,18370,18360,35
20230605,122900,2151824170,18360,18360,18360,18360,1
20230605,122800,2151805810,18360,18360,18360,18360,60
20230605,122700,2150704210,18360,18360,18360,18360,61
20230605,122600,2149584250,18360,18370,18370,18360,99
20230605,122500,2147766580,18360,18360,18360,18360,185
20230605,122400,2144369980,18360,18350,18360,18350,22
20230605,122300,2143966070,18350,18350,18370,18350,62
20230605,122200,2142827370,18350,18370,18370,18350,399
20230605,122100,2135504360,18360,18370,18370,18360,2
20230605,122000,2135467630,18360,18360,18360,18360,12
20230605,121900,2135247310,18360,18370,18370,18360,96
20230605,121800,2133484670,18370,18370,18370,18370,27
20230605,121700,2132988680,18370,18360,18370,18360,41
20230605,121600,2132235720,18360,18360,18360,18360,10
20230605,121500,2132052120,18360,18360,18360,18360,62
20230605,121400,2130913800,18360,18360,18360,18360,1
20230605,121300,2130895440,18370,18360,18370,18360,82
20230605,121200,2129389910,18360,18360,18360,18360,11
20230605,121100,2129187950,18370,18370,18370,18370,18
20230605,121000,2128857290,18370,18370,18370,18370,7
20230605,120900,2128728700,18370,18360,18370,18360,52
20230605,120800,2127773970,18380,18380,18380,18380,0
20230605,120700,2127773970,18380,18380,18390,18380,60
20230605,120600,2126671120,18380,18380,18380,18380,14
20230605,120500,2126413800,18380,18380,18390,18380,242
20230605,120400,2121965740,18380,18380,18380,18380,124
20230605,120300,2119686620,18380,18380,18380,18380,11
20230605,120200,2119484440,18380,18380,18380,18380,6
20230605,120100,2119374160,18390,18380,18390,18380,30
20230605,120000,2118822670,18380,18380,18380,18380,71
20230605,115900,2117517690,18380,18390,18390,18380,416
20230605,115800,2109867460,18390,18390,18390,18390,20
20230605,115700,2109499660,18390,18380,18390,18380,311
20230605,115600,2103782280,18380,18370,18380,18360,130
20230605,115500,2101394220,18370,18370,18370,18370,178
20230605,115400,2098124360,18370,18370,18370,18370,16
20230605,115300,2097830440,18380,18380,18380,18380,30
20230605,115200,2097279040,18390,18370,18390,18370,633
20230605,115100,2085647520,18370,18350,18370,18350,229
20230605,115000,2081440850,18360,18330,18360,18330,1085
20230605,114900,2061524690,18330,18330,18330,18330,24
20230605,114800,2061084770,18340,18340,18340,18340,202
20230605,114700,2057380090,18330,18340,18340,18330,138
20230605,114600,2054849180,18340,18340,18340,18340,6
20230605,114500,2054739140,18340,18330,18340,18330,46
20230605,114400,2053895910,18330,18330,18330,18330,1
20230605,114300,2053877580,18330,18330,18330,18330,6
20230605,114200,2053767600,18330,18340,18340,18330,7
20230605,114100,2053639230,18340,18340,18340,18340,1
20230605,114000,2053620890,18340,18350,18350,18340,265
20230605,113900,2048759790,18350,18350,18350,18350,20
20230605,113800,2048392790,18340,18340,18340,18340,101
20230605,113700,2046540450,18350,18340,18350,18340,32
20230605,113600,2045953270,18350,18340,18350,18340,70
20230605,113500,2044669270,18340,18340,18340,18340,5
20230605,113400,2044577570,18340,18340,18340,18340,94
20230605,113300,2042853610,18340,18350,18350,18340,95
20230605,113200,2041111210,18350,18340,18350,18340,110
20230605,113100,2039092920,18350,18340,18350,18340,95
20230605,113000,2037350440,18340,18340,18350,18340,143
20230605,112900,2034726440,18330,18340,18340,18330,101
20230605,112800,2032874350,18340,18340,18340,18330,297
20230605,112700,2027427380,18340,18340,18340,18330,86
20230605,112600,2025850280,18330,18340,18340,18330,393
20230605,112500,2018646350,18340,18340,18340,18340,1
20230605,112400,2018628010,18330,18330,18340,18330,23
20230605,112300,2018206320,18340,18350,18350,18340,143
20230605,112200,2015582980,18350,18360,18360,18350,125
20230605,112100,2013288030,18350,18350,18350,18350,31
20230605,112000,2012719180,18350,18350,18350,18350,60
20230605,111900,2011618180,18350,18350,18350,18350,41
20230605,111800,2010865830,18350,18350,18350,18350,79
20230605,111700,2009416180,18350,18350,18350,18350,20
20230605,111600,2009049180,18340,18340,18340,18340,167
20230605,111500,2005986400,18340,18360,18360,18330,644
20230605,111400,1994178110,18340,18340,18340,18340,67
20230605,111300,1992949330,18340,18350,18350,18330,80
20230605,111200,1991482100,18370,18360,18370,18360,68
20230605,111100,1990233420,18360,18370,18370,18360,60
20230605,111000,1989131330,18370,18370,18370,18370,5
20230605,110900,1989039480,18370,18370,18370,18370,6
20230605,110800,1988929260,18370,18370,18380,18350,267
20230605,110700,1984026660,18340,18340,18350,18340,110
20230605,110600,1982009220,18340,18340,18340,18340,21
20230605,110500,1981624080,18320,18320,18390,18320,969
20230605,110400,1963847320,18320,18330,18330,18320,714
20230605,110300,1950760190,18330,18340,18340,18330,254
20230605,110200,1946102500,18350,18350,18350,18350,57
20230605,110100,1945056550,18350,18380,18380,18350,55
20230605,110000,1944045680,18390,18370,18390,18370,198
20230605,105900,1940405570,18370,18340,18370,18340,160
20230605,105800,1937469560,18340,18340,18340,18330,618
20230605,105700,1926139930,18340,18350,18350,18340,119
20230605,105600,1923957390,18350,18380,18380,18340,3959
20230605,105500,1851287760,18380,18390,18390,18380,16
20230605,105400,1850993530,18380,18400,18410,18380,578
20230605,105300,1840363270,18410,18400,18410,18400,799
20230605,105200,1825661580,18400,18400,18410,18400,61
20230605,105100,1824539170,18400,18400,18400,18380,744
20230605,105000,1810850110,18390,18390,18400,18370,119
20230605,104900,1808660800,18390,18400,18410,18390,331
20230605,104800,1802570380,18400,18400,18410,18400,1141
20230605,104700,1781573040,18400,18370,18400,18360,1608
20230605,104600,1752021900,18390,18390,18400,18370,299
20230605,104500,1746526650,18390,18400,18400,18390,138
20230605,104400,1743987930,18400,18410,18410,18390,383
20230605,104300,1736941400,18410,18410,18420,18410,768
20230605,104200,1722798740,18400,18390,18410,18390,424
20230605,104100,1715001150,18390,18420,18430,18390,1815
20230605,104000,1681562570,18420,18420,18420,18410,882
20230605,103900,1665316240,18420,18430,18440,18410,322
20230605,103800,1659381540,18430,18340,18430,18340,2731
20230605,103700,1609183290,18340,18330,18340,18330,128
20230605,103600,1606837000,18330,18330,18350,18320,1611
20230605,103500,1577290720,18330,18310,18330,18300,527
20230605,103400,1567645670,18310,18350,18350,18310,851
20230605,103300,1552041440,18340,18370,18380,18340,1203
20230605,103200,1529937660,18370,18320,18370,18320,1324
20230605,103100,1505636850,18330,18300,18330,18300,3660
20230605,103000,1438614850,18300,18210,18300,18210,3680
20230605,102900,1371367850,18210,18210,18220,18200,178
20230605,102800,1368127390,18200,18200,18200,18200,50
20230605,102700,1367217390,18200,18250,18270,18200,1864
20230605,102600,1333216370,18250,18210,18250,18210,1048
20230605,102500,1314111220,18210,18200,18210,18200,507
20230605,102400,1304878770,18210,18190,18210,18190,337
20230605,102300,1298745870,18200,18190,18210,18190,27
20230605,102200,1298254370,18210,18180,18210,18180,394
20230605,102100,1291082120,18180,18180,18190,18170,648
20230605,102000,1279302180,18180,18180,18180,18170,154
20230605,101900,1276502980,18180,18180,18180,18180,61
20230605,101800,1275394000,18200,18200,18200,18200,189
20230605,101700,1271954200,18200,18180,18200,18170,111
20230605,101600,1269935890,18170,18180,18220,18170,235
20230605,101500,1265664050,18170,18220,18230,18170,206
20230605,101400,1261915160,18220,18230,18230,18200,16
20230605,101300,1261623660,18230,18210,18240,18160,510
20230605,101200,1252323170,18200,18140,18200,18140,2524
20230605,101100,1206489010,18130,18140,18140,18130,345
20230605,101000,1200232710,18140,18140,18140,18140,153
20230605,100900,1197457290,18140,18160,18160,18140,426
20230605,100800,1189729380,18170,18150,18170,18140,197
20230605,100700,1186155280,18150,18170,18170,18140,277
20230605,100600,1181126710,18150,18200,18200,18150,1137
20230605,100500,1160449020,18200,18190,18200,18190,156
20230605,100400,1157610300,18180,18210,18210,18180,173
20230605,100300,1154463280,18210,18240,18240,18210,742
20230605,100200,1140943810,18230,18240,18240,18230,555
20230605,100100,1130821620,18240,18240,18260,18240,329
20230605,100000,1124818960,18240,18250,18260,18240,1706
20230605,095900,1093696370,18250,18280,18280,18250,509
20230605,095800,1084394170,18290,18290,18290,18240,799
20230605,095700,1069796660,18270,18250,18310,18250,3121
20230605,095600,1012709830,18250,18200,18260,18200,2622
20230605,095500,964905620,18210,18200,18220,18150,526
20230605,095400,955334640,18200,18150,18210,18150,1718
20230605,095300,924082750,18140,18140,18140,18110,1439
20230605,095200,898011260,18130,18160,18170,18130,586
20230605,095100,887378400,18160,18170,18200,18120,937
20230605,095000,870344840,18180,18050,18180,18050,5331
20230605,094900,773766840,18050,18060,18060,18050,258
20230605,094800,769109830,18070,18080,18090,18070,476
20230605,094700,760504000,18090,18080,18100,18080,647
20230605,094600,748800940,18090,18050,18090,18050,1931
20230605,094500,713907570,18050,18060,18070,18050,258
20230605,094400,709247410,18060,18060,18080,18050,1053
20230605,094300,690219260,18050,18040,18080,18040,586
20230605,094200,679634870,18040,18050,18060,18040,497
20230605,094100,670664390,18040,18070,18070,18040,1311
20230605,094000,646996310,18080,18040,18080,18040,521
20230605,093900,637585680,18050,18010,18050,18010,2905
20230605,093800,585185730,18010,18040,18050,18010,1131
20230605,093700,564781780,18040,17990,18040,17990,574
20230605,093600,554438580,18030,17930,18030,17930,6060
20230605,093500,445454120,17930,17870,17930,17870,6901
20230605,093400,321995600,17860,17860,17870,17860,182
20230605,093300,318744750,17860,17840,17860,17840,865
20230605,093200,303301880,17840,17820,17840,17820,561
20230605,093100,293298810,17820,17810,17820,17810,30
20230605,093000,292764220,17810,17810,17820,17810,7
20230605,092900,292639500,17800,17800,17800,17800,2
20230605,092800,292603900,17800,17800,17800,17790,61
20230605,092700,291518250,17800,17800,17800,17800,454
20230605,092600,283437050,17830,17800,17830,17800,493
20230605,092500,274658110,17810,17830,17830,17810,1154
20230605,092400,254091450,17830,17840,17860,17830,80
20230605,092300,252664340,17840,17870,17870,17840,9
20230605,092200,252503600,17870,17850,17880,17850,1040
20230605,092100,233914400,17870,17840,17870,17840,13
20230605,092000,233682370,17840,17840,17880,17840,440
20230605,091900,225819150,17840,17830,17840,17820,330
20230605,091800,219935520,17830,17830,17840,17820,272
20230605,091700,215087160,17830,17840,17840,17820,142
20230605,091600,212556330,17830,17840,17840,17830,141
20230605,091500,210040900,17850,17830,17850,17820,259
20230605,091400,205425350,17820,17820,17820,17820,20
20230605,091300,205068950,17820,17890,17890,17820,91
20230605,091200,203441030,17890,17890,17890,17810,31
20230605,091100,202886680,17910,17800,17910,17800,356
20230605,091000,196531070,17800,17920,17930,17800,753
20230605,090900,183077480,17930,17870,17930,17860,514
20230605,090800,173882570,17880,17870,17880,17860,21
20230605,090700,173507230,17860,17800,17860,17800,415
20230605,090600,166107510,17790,17790,17800,17760,538
20230605,090500,156536360,17790,17850,17850,17790,464
20230605,090400,148257530,17850,17890,17950,17850,2714
20230605,090300,99760360,17940,17950,17950,17940,10
20230605,090200,99580870,17980,17970,17980,17870,1990
20230605,090100,63826270,17960,17880,17970,17840,2644
20230605,090000,16457590,17860,17840,17880,17840,922