KissMeData/298050/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185700,11960899500,458000,458000,458000,458000,352
20230605,185600,11960899500,458000,458000,458000,458000,0
20230605,185500,11960899500,458000,458000,458000,458000,0
20230605,185400,11960899500,458000,458000,458000,458000,0
20230605,185300,11960899500,458000,458000,458000,458000,0
20230605,185200,11960899500,458000,458000,458000,458000,0
20230605,185100,11960899500,458000,458000,458000,458000,0
20230605,185000,11960899500,458000,458000,458000,458000,0
20230605,184900,11960899500,458000,458000,458000,458000,0
20230605,184800,11960899500,458000,458000,458000,458000,0
20230605,184700,11960899500,458000,458000,458000,458000,0
20230605,184600,11960899500,458000,458000,458000,458000,0
20230605,184500,11960899500,458000,458000,458000,458000,0
20230605,184400,11960899500,458000,458000,458000,458000,0
20230605,184300,11960899500,458000,458000,458000,458000,0
20230605,184200,11960899500,458000,458000,458000,458000,0
20230605,184100,11960899500,458000,458000,458000,458000,0
20230605,184000,11960899500,458000,458000,458000,458000,0
20230605,183900,11960899500,458000,458000,458000,458000,0
20230605,183800,11960899500,458000,458000,458000,458000,0
20230605,183700,11960899500,458000,458000,458000,458000,0
20230605,183600,11960899500,458000,458000,458000,458000,0
20230605,183500,11960899500,458000,458000,458000,458000,0
20230605,183400,11960899500,458000,458000,458000,458000,0
20230605,183300,11960899500,458000,458000,458000,458000,0
20230605,183200,11960899500,458000,458000,458000,458000,0
20230605,183100,11960899500,458000,458000,458000,458000,0
20230605,183000,11960899500,458000,458000,458000,458000,0
20230605,182900,11960899500,458000,458000,458000,458000,0
20230605,182800,11960899500,458000,458000,458000,458000,0
20230605,182700,11960899500,458000,458000,458000,458000,352
20230605,182600,11960899500,458000,458000,458000,458000,0
20230605,182500,11960899500,458000,458000,458000,458000,0
20230605,182400,11960899500,458000,458000,458000,458000,0
20230605,182300,11960899500,458000,458000,458000,458000,0
20230605,182200,11960899500,458000,458000,458000,458000,0
20230605,182100,11960899500,458000,458000,458000,458000,0
20230605,182000,11960899500,458000,458000,458000,458000,0
20230605,181900,11960899500,458000,458000,458000,458000,0
20230605,181800,11960899500,458000,458000,458000,458000,0
20230605,181700,11960899500,458000,458000,458000,458000,0
20230605,181600,11960899500,458000,458000,458000,458000,0
20230605,181500,11960899500,458000,458000,458000,458000,0
20230605,181400,11960899500,458000,458000,458000,458000,0
20230605,181300,11960899500,458000,458000,458000,458000,0
20230605,181200,11960899500,458000,458000,458000,458000,0
20230605,181100,11960899500,458000,458000,458000,458000,0
20230605,181000,11960899500,458000,458000,458000,458000,0
20230605,180900,11960899500,458000,458000,458000,458000,0
20230605,180800,11960899500,458000,458000,458000,458000,0
20230605,180700,11960899500,458000,458000,458000,458000,0
20230605,180600,11960899500,458000,458000,458000,458000,0
20230605,180500,11960899500,458000,458000,458000,458000,0
20230605,180400,11960899500,458000,458000,458000,458000,0
20230605,180300,11960899500,458000,458000,458000,458000,0
20230605,180200,11960899500,458000,458000,458000,458000,0
20230605,180100,11960899500,458000,458000,458000,458000,0
20230605,180000,11960899500,458000,458000,458000,458000,0
20230605,175900,11960899500,458000,458000,458000,458000,0
20230605,175800,11960899500,458000,458000,458000,458000,0
20230605,175700,11960899500,458000,458000,458000,458000,352
20230605,175600,11960899500,458000,458000,458000,458000,0
20230605,175500,11960899500,458000,458000,458000,458000,0
20230605,175400,11960899500,458000,458000,458000,458000,0
20230605,175300,11960899500,458000,458000,458000,458000,0
20230605,175200,11960899500,458000,458000,458000,458000,0
20230605,175100,11960899500,458000,458000,458000,458000,0
20230605,175000,11960899500,458000,458000,458000,458000,0
20230605,174900,11960899500,458000,458000,458000,458000,0
20230605,174800,11960899500,458000,458000,458000,458000,0
20230605,174700,11960899500,458000,458000,458000,458000,0
20230605,174600,11960899500,458000,458000,458000,458000,0
20230605,174500,11960899500,458000,458000,458000,458000,0
20230605,174400,11960899500,458000,458000,458000,458000,0
20230605,174300,11960899500,458000,458000,458000,458000,0
20230605,174200,11960899500,458000,458000,458000,458000,0
20230605,174100,11960899500,458000,458000,458000,458000,0
20230605,174000,11960899500,458000,458000,458000,458000,0
20230605,173900,11960899500,458000,458000,458000,458000,0
20230605,173800,11960899500,458000,458000,458000,458000,0
20230605,173700,11960899500,458000,458000,458000,458000,0
20230605,173600,11960899500,458000,458000,458000,458000,0
20230605,173500,11960899500,458000,458000,458000,458000,0
20230605,173400,11960899500,458000,458000,458000,458000,0
20230605,173300,11960899500,458000,458000,458000,458000,0
20230605,173200,11960899500,458000,458000,458000,458000,0
20230605,173100,11960899500,458000,458000,458000,458000,0
20230605,173000,11960899500,458000,458000,458000,458000,0
20230605,172900,11960899500,458000,458000,458000,458000,0
20230605,172800,11960899500,458000,458000,458000,458000,0
20230605,172700,11960899500,458000,458000,458000,458000,352
20230605,172600,11960899500,458000,458000,458000,458000,0
20230605,172500,11960899500,458000,458000,458000,458000,0
20230605,172400,11960899500,458000,458000,458000,458000,0
20230605,172300,11960899500,458000,458000,458000,458000,0
20230605,172200,11960899500,458000,458000,458000,458000,0
20230605,172100,11960899500,458000,458000,458000,458000,0
20230605,172000,11960899500,458000,458000,458000,458000,0
20230605,171900,11960899500,458000,458000,458000,458000,0
20230605,171800,11960899500,458000,458000,458000,458000,0
20230605,171700,11960899500,458000,458000,458000,458000,0
20230605,171600,11960899500,458000,458000,458000,458000,0
20230605,171500,11960899500,458000,458000,458000,458000,0
20230605,171400,11960899500,458000,458000,458000,458000,0
20230605,171300,11960899500,458000,458000,458000,458000,0
20230605,171200,11960899500,458000,458000,458000,458000,0
20230605,171100,11960899500,458000,458000,458000,458000,0
20230605,171000,11960899500,458000,458000,458000,458000,0
20230605,170900,11960899500,458000,458000,458000,458000,0
20230605,170800,11960899500,458000,458000,458000,458000,0
20230605,170700,11960899500,458000,458000,458000,458000,0
20230605,170600,11960899500,458000,458000,458000,458000,0
20230605,170500,11960899500,458000,458000,458000,458000,0
20230605,170400,11960899500,458000,458000,458000,458000,0
20230605,170300,11960899500,458000,458000,458000,458000,0
20230605,170200,11960899500,458000,458000,458000,458000,0
20230605,170100,11960899500,458000,458000,458000,458000,0
20230605,170000,11960899500,458000,458000,458000,458000,0
20230605,165900,11960899500,458000,458000,458000,458000,0
20230605,165800,11960899500,458000,458000,458000,458000,0
20230605,165700,11960899500,458000,458000,458000,458000,352
20230605,165600,11960899500,458000,458000,458000,458000,0
20230605,165500,11960899500,458000,458000,458000,458000,0
20230605,165400,11960899500,458000,458000,458000,458000,0
20230605,165300,11960899500,458000,458000,458000,458000,0
20230605,165200,11960899500,458000,458000,458000,458000,0
20230605,165100,11960899500,458000,458000,458000,458000,0
20230605,165000,11960899500,458000,458000,458000,458000,0
20230605,164900,11960899500,458000,458000,458000,458000,0
20230605,164800,11960899500,458000,458000,458000,458000,0
20230605,164700,11960899500,458000,458000,458000,458000,0
20230605,164600,11960899500,458000,458000,458000,458000,0
20230605,164500,11960899500,458000,458000,458000,458000,0
20230605,164400,11960899500,458000,458000,458000,458000,0
20230605,164300,11960899500,458000,458000,458000,458000,0
20230605,164200,11960899500,458000,458000,458000,458000,0
20230605,164100,11960899500,458000,458000,458000,458000,0
20230605,164000,11960899500,458000,458000,458000,458000,0
20230605,163900,11960899500,458000,458000,458000,458000,0
20230605,163800,11960899500,458000,458000,458000,458000,0
20230605,163700,11960899500,458000,458000,458000,458000,0
20230605,163600,11960899500,458000,458000,458000,458000,0
20230605,163500,11960899500,458000,458000,458000,458000,0
20230605,163400,11960899500,458000,458000,458000,458000,0
20230605,163300,11960899500,458000,458000,458000,458000,0
20230605,163200,11960899500,458000,458000,458000,458000,0
20230605,163100,11960899500,458000,458000,458000,458000,0
20230605,163000,11960899500,458000,458000,458000,458000,0
20230605,162900,11960899500,458000,458000,458000,458000,0
20230605,162800,11960899500,458000,458000,458000,458000,0
20230605,162700,11960899500,458000,458000,458000,458000,352
20230605,162600,11960899500,458000,458000,458000,458000,0
20230605,162500,11960899500,458000,458000,458000,458000,0
20230605,162400,11960899500,458000,458000,458000,458000,0
20230605,162300,11960899500,458000,458000,458000,458000,0
20230605,162200,11960899500,458000,458000,458000,458000,0
20230605,162100,11960899500,458000,458000,458000,458000,0
20230605,162000,11960899500,458000,458000,458000,458000,0
20230605,161900,11960899500,458000,458000,458000,458000,0
20230605,161800,11960899500,458000,458000,458000,458000,0
20230605,161700,11960899500,458000,458000,458000,458000,0
20230605,161600,11960899500,458000,458000,458000,458000,0
20230605,161500,11960899500,458000,458000,458000,458000,0
20230605,161400,11960899500,458000,458000,458000,458000,0
20230605,161300,11960899500,458000,458000,458000,458000,0
20230605,161200,11960899500,458000,458000,458000,458000,0
20230605,161100,11960899500,458000,458000,458000,458000,0
20230605,161000,11960899500,458000,458000,458000,458000,0
20230605,160900,11960899500,458000,458000,458000,458000,0
20230605,160800,11960899500,458000,458000,458000,458000,0
20230605,160700,11960899500,458000,458000,458000,458000,0
20230605,160600,11960899500,458000,458000,458000,458000,0
20230605,160500,11960899500,458000,458000,458000,458000,0
20230605,160400,11960899500,458000,458000,458000,458000,0
20230605,160300,11960899500,458000,458000,458000,458000,0
20230605,160200,11960899500,458000,458000,458000,458000,0
20230605,160100,11960899500,458000,458000,458000,458000,0
20230605,160000,11960899500,458000,458000,458000,458000,0
20230605,155900,11960899500,458000,458000,458000,458000,0
20230605,155800,11960899500,458000,458000,458000,458000,0
20230605,155700,11960899500,458000,458000,458000,458000,352
20230605,155600,11960899500,458000,458000,458000,458000,0
20230605,155500,11960899500,458000,458000,458000,458000,0
20230605,155400,11960899500,458000,458000,458000,458000,0
20230605,155300,11960899500,458000,458000,458000,458000,0
20230605,155200,11960899500,458000,458000,458000,458000,0
20230605,155100,11960899500,458000,458000,458000,458000,0
20230605,155000,11960899500,458000,458000,458000,458000,0
20230605,154900,11960899500,458000,458000,458000,458000,0
20230605,154800,11960899500,458000,458000,458000,458000,0
20230605,154700,11960899500,458000,458000,458000,458000,0
20230605,154600,11960899500,458000,458000,458000,458000,0
20230605,154500,11960899500,458000,458000,458000,458000,0
20230605,154400,11960899500,458000,458000,458000,458000,0
20230605,154300,11960899500,458000,458000,458000,458000,0
20230605,154200,11960899500,458000,458000,458000,458000,0
20230605,154100,11960899500,458000,458000,458000,458000,0
20230605,154000,11960899500,458000,458000,458000,458000,0
20230605,153900,11960899500,458000,458000,458000,458000,0
20230605,153800,11960899500,458000,458000,458000,458000,0
20230605,153700,11960899500,458000,458000,458000,458000,0
20230605,153600,11960899500,458000,458000,458000,458000,0
20230605,153500,11960899500,458000,458000,458000,458000,0
20230605,153400,11960899500,458000,458000,458000,458000,0
20230605,153300,11960899500,458000,458000,458000,458000,0
20230605,153200,11960899500,458000,458000,458000,458000,0
20230605,153100,11960899500,458000,458000,458000,458000,0
20230605,153000,11960899500,458000,458000,458000,458000,352
20230605,152900,11799683500,458000,458000,458000,458000,0
20230605,152800,11799683500,458000,458000,458000,458000,0
20230605,152700,11799683500,458000,458000,458000,458000,0
20230605,152600,11799683500,458000,458000,458000,458000,0
20230605,152500,11799683500,458000,458000,458000,458000,0
20230605,152400,11799683500,458000,458000,458000,458000,0
20230605,152300,11799683500,458000,458000,458000,458000,0
20230605,152200,11799683500,458000,458000,458000,458000,0
20230605,152100,11799683500,458000,458000,458000,458000,0
20230605,152000,11799683500,458000,458000,458000,458000,0
20230605,151900,11799683500,458000,458000,458500,458000,80
20230605,151800,11763043000,458500,458500,459000,458000,308
20230605,151700,11621845000,458000,457500,458500,457500,53
20230605,151600,11597565500,458000,457500,458500,457500,102
20230605,151500,11550855500,458000,458000,458000,458000,16
20230605,151400,11543527500,458000,457500,458000,457500,19
20230605,151300,11534828500,457500,457500,458000,457500,21
20230605,151200,11525214500,457500,457500,457500,457500,0
20230605,151100,11525214500,457500,457500,457500,457500,3
20230605,151000,11523842000,458000,458000,458000,458000,18
20230605,150900,11515598000,458000,457500,458000,457500,19
20230605,150800,11506899500,458000,458000,458000,458000,3
20230605,150700,11505525500,458000,458000,458500,458000,60
20230605,150600,11478039000,458000,458000,458000,458000,5
20230605,150500,11475749000,457500,458000,458000,457500,81
20230605,150400,11438651500,458000,458000,458000,458000,3
20230605,150300,11437277500,457500,457500,458000,457500,19
20230605,150200,11428576500,458000,458000,458000,457500,24
20230605,150100,11417590000,457500,458000,458000,457500,4
20230605,150000,11415759000,458000,458500,458500,457500,116
20230605,145900,11362615000,458500,458500,458500,458000,16
20230605,145800,11355279500,458500,458500,458500,458000,10
20230605,145700,11350697500,458500,458000,458500,458000,19
20230605,145600,11341995000,458000,458000,458000,458000,38
20230605,145500,11324591000,458000,458000,458000,458000,17
20230605,145400,11316805000,457500,457500,458000,457500,10
20230605,145300,11312228000,457500,458000,458000,457500,7
20230605,145200,11309023500,458000,459000,459000,457500,281
20230605,145100,11180256000,459000,459000,459000,458500,5
20230605,145000,11177961500,458500,458500,459000,458500,12
20230605,144900,11172457500,458500,458500,458500,458500,1
20230605,144800,11171999000,458500,459000,459000,458500,26
20230605,144700,11160066000,459000,459000,459000,458500,37
20230605,144600,11143098000,458500,458500,458500,458500,1
20230605,144500,11142639500,458500,458500,458500,458500,5
20230605,144400,11140347000,459000,459000,459000,458500,108
20230605,144300,11090820000,458500,459000,459000,458500,136
20230605,144200,11028398500,459000,459000,459000,459000,49
20230605,144100,11005907500,459000,459000,459000,459000,3
20230605,144000,11004530500,459000,459000,459000,459000,14
20230605,143900,10998104500,459000,459000,459000,458500,65
20230605,143800,10968272000,458500,458500,458500,458500,12
20230605,143700,10962770000,459000,459000,459000,459000,26
20230605,143600,10950836000,459000,459000,459000,459000,11
20230605,143500,10945787000,458500,459000,459000,458500,9
20230605,143400,10941658500,459000,459000,459000,459000,15
20230605,143300,10934773500,459000,458500,459000,458500,16
20230605,143200,10927430000,458500,459000,459000,458500,17
20230605,143100,10919634000,458500,458500,458500,458500,1
20230605,143000,10919175500,458500,458500,459000,458500,8
20230605,142900,10915505000,459000,459000,459000,459000,16
20230605,142800,10908161000,458500,459000,459000,458500,10
20230605,142700,10903573500,459000,459500,459500,459000,50
20230605,142600,10880620500,459500,459500,459500,459500,24
20230605,142500,10869592500,459500,459500,459500,459000,42
20230605,142400,10850298500,459000,459000,459500,459000,9
20230605,142300,10846166000,459000,459000,459000,459000,6
20230605,142200,10843412000,459000,459500,459500,459000,38
20230605,142100,10825959500,459000,459000,459000,459000,39
20230605,142000,10808058500,459500,459000,459500,459000,4
20230605,141900,10806221000,459500,459500,459500,459500,34
20230605,141800,10790598000,459500,459500,459500,459500,14
20230605,141700,10784165000,459000,459500,459500,459000,22
20230605,141600,10774060000,459000,459000,459000,459000,17
20230605,141500,10766257000,459000,459000,459000,459000,25
20230605,141400,10754782000,459000,459000,459000,459000,35
20230605,141300,10738717000,459000,459000,459000,459000,22
20230605,141200,10728619000,459000,458500,459000,458000,82
20230605,141100,10691025000,459000,459000,459000,459000,28
20230605,141000,10678173000,459000,459500,459500,458500,156
20230605,140900,10606547000,459500,459500,460000,459500,39
20230605,140800,10588625000,459500,459500,459500,459500,19
20230605,140700,10579894500,459500,459500,459500,459500,22
20230605,140600,10569785500,459500,459000,459500,459000,30
20230605,140500,10556003500,459500,459500,459500,459000,18
20230605,140400,10547734000,459500,459500,459500,459500,2
20230605,140300,10546815000,459000,459000,459000,459000,19
20230605,140200,10538094000,458500,459000,459500,458500,19
20230605,140100,10529374000,459000,459500,459500,459000,7
20230605,140000,10526160500,459500,459500,459500,459500,3
20230605,135900,10524782000,459500,459500,459500,459500,42
20230605,135800,10505483000,459000,459000,459000,459000,9
20230605,135700,10501352000,459000,459000,459000,459000,0
20230605,135600,10501352000,459000,458500,459000,458000,6
20230605,135500,10498602500,459000,459000,459000,458500,179
20230605,135400,10416491500,459000,459500,459500,459000,8
20230605,135300,10412818000,459500,459500,459500,459500,0
20230605,135200,10412818000,459500,460000,460000,459500,61
20230605,135100,10384782000,459500,460000,460000,459500,53
20230605,135000,10360402500,459000,460000,460000,459000,66
20230605,134900,10330062500,460500,460000,460500,460000,35
20230605,134800,10313956500,460000,460000,460000,460000,26
20230605,134700,10301996500,460000,460000,460000,459500,11
20230605,134600,10296939000,460000,459500,460000,459500,11
20230605,134500,10291884000,459500,459500,459500,459500,0
20230605,134400,10291884000,459500,459500,459500,459500,10
20230605,134300,10287289000,459500,460000,460000,459500,9
20230605,134200,10283151500,460000,460000,460000,460000,29
20230605,134100,10269811500,460000,460000,460000,460000,1
20230605,134000,10269351500,459000,459000,459000,459000,5
20230605,133900,10267056500,459500,459500,459500,459500,3
20230605,133800,10265678000,459000,459500,459500,459000,49
20230605,133700,10243168000,460000,460000,460000,460000,4
20230605,133600,10241328000,460000,460000,460000,459500,55
20230605,133500,10216031500,460000,459500,460000,459500,23
20230605,133400,10205461500,460000,460000,460000,460000,0
20230605,133300,10205461500,460000,460500,460500,460000,154
20230605,133200,10134611000,460000,460500,460500,460000,8
20230605,133100,10130929500,460500,460500,460500,460000,67
20230605,133000,10100104000,461000,461000,461000,461000,0
20230605,132900,10100104000,461000,460000,461000,460000,41
20230605,132800,10081222500,460500,460500,460500,460000,14
20230605,132700,10074780500,461000,460500,461000,460500,7
20230605,132600,10071555500,461000,461000,461000,461000,25
20230605,132500,10060030500,460000,460000,461000,460000,45
20230605,132400,10039321000,460500,460000,460500,460000,34
20230605,132300,10023678500,460000,461000,461000,460000,5
20230605,132200,10021374500,461000,460500,461000,460500,28
20230605,132100,10008467500,460500,460000,460500,460000,12
20230605,132000,10002944500,460500,460500,460500,460000,20
20230605,131900,9993738500,460500,460500,460500,460500,66
20230605,131800,9963345500,460500,460500,460500,460500,14
20230605,131700,9956898500,460000,460500,460500,460000,8
20230605,131600,9953217000,460500,460500,460500,460500,33
20230605,131500,9938020500,460500,460500,460500,460500,1
20230605,131400,9937560000,460500,459500,460500,459500,28
20230605,131300,9924679500,460000,460000,460000,459500,7
20230605,131200,9921460000,460000,460000,460000,460000,21
20230605,131100,9911800000,460000,460000,460000,460000,6
20230605,131000,9909040000,460500,461000,461000,460000,329
20230605,130900,9757572500,461500,461500,461500,461000,119
20230605,130800,9702711000,461500,461500,461500,461500,2
20230605,130700,9701788000,461500,461500,461500,461500,3
20230605,130600,9700403500,461500,461500,461500,461000,68
20230605,130500,9669024000,461500,461500,461500,461000,6
20230605,130400,9666255500,461500,461000,461500,461000,7
20230605,130300,9663028000,461000,461000,461000,461000,117
20230605,130200,9609091000,460500,461000,461000,460500,9
20230605,130100,9604945000,460500,460500,460500,460500,0
20230605,130000,9604945000,460500,460500,460500,460500,85
20230605,125900,9565802500,460500,460000,460500,460000,73
20230605,125800,9532198500,460000,460500,460500,460000,8
20230605,125700,9528515000,460000,460000,460000,460000,1
20230605,125600,9528055000,460500,460000,460500,459500,9
20230605,125500,9523913500,459500,460000,460000,459500,57
20230605,125400,9497719500,460500,460000,460500,460000,12
20230605,125300,9492198000,459500,459500,459500,459500,5
20230605,125200,9489900500,459500,459500,459500,459500,24
20230605,125100,9478872500,459500,459000,459500,459000,20
20230605,125000,9469685500,459000,459000,459000,459000,67
20230605,124900,9438932500,459000,459000,459000,459000,2
20230605,124800,9438014500,459000,459500,459500,459000,21
20230605,124700,9428369000,459500,459500,459500,459500,6
20230605,124600,9425612000,459000,459000,459000,459000,11
20230605,124500,9420563000,459500,460000,460500,459500,56
20230605,124400,9394828500,460000,460000,460500,460000,35
20230605,124300,9378722000,460500,460500,460500,460000,33
20230605,124200,9363539500,460000,460000,460000,460000,21
20230605,124100,9353879500,460000,460000,460000,460000,1
20230605,124000,9353419500,460000,460000,460500,460000,42
20230605,123900,9334093000,460500,460000,460500,460000,32
20230605,123800,9319357500,460000,460000,460000,460000,1
20230605,123700,9318897500,459500,459500,459500,459500,0
20230605,123600,9318897500,459500,459500,460000,459500,36
20230605,123500,9302348500,459000,460500,460500,459000,348
20230605,123400,9142379500,460500,461000,461000,460500,4
20230605,123300,9140537000,460500,460500,460500,460500,23
20230605,123200,9129945500,460500,460500,460500,460500,32
20230605,123100,9115209500,460500,460500,460500,460500,9
20230605,123000,9111065000,460000,460000,460000,460000,1
20230605,122900,9110605000,460500,461000,461000,460000,73
20230605,122800,9076988500,460500,460500,460500,460500,28
20230605,122700,9064094500,460500,460500,460500,460500,9
20230605,122600,9059950000,460500,460500,460500,460500,16
20230605,122500,9052582000,460500,461000,461000,460500,27
20230605,122400,9040137500,461000,461000,461000,461000,4
20230605,122300,9038293500,461000,461000,461000,461000,0
20230605,122200,9038293500,461000,460500,461000,460500,27
20230605,122100,9025859500,461000,460500,461000,460500,16
20230605,122000,9018485000,460500,460500,460500,460000,45
20230605,121900,8997781000,460500,460500,460500,460500,23
20230605,121800,8987189500,460500,460500,460500,460500,5
20230605,121700,8984887000,461000,461500,461500,460500,53
20230605,121600,8960471500,461500,460500,461500,460500,41
20230605,121500,8941573500,461000,460500,461000,460500,8
20230605,121400,8937887000,460500,460500,461000,460500,47
20230605,121300,8916237000,460500,460500,460500,460500,3
20230605,121200,8914855500,460000,460500,460500,460000,49
20230605,121100,8892311500,460500,460500,460500,460500,1
20230605,121000,8891851000,460500,460500,460500,460500,27
20230605,120900,8879417500,460500,460500,460500,460500,37
20230605,120800,8862379000,460500,460000,460500,460000,4
20230605,120700,8860538500,460000,460000,460000,459500,7
20230605,120600,8857319500,461000,460500,461000,460500,38
20230605,120500,8839820000,460500,460500,460500,460500,62
20230605,120400,8811269000,460500,461000,461000,460500,3
20230605,120300,8809887000,460500,461000,461000,460500,18
20230605,120200,8801589500,461000,460500,461000,460000,45
20230605,120100,8780864000,460500,459500,460500,459500,11
20230605,120000,8775808500,459500,461000,461000,459500,481
20230605,115900,8554556000,460500,461000,461000,460500,86
20230605,115800,8514912500,461000,460500,461000,460500,88
20230605,115700,8474347000,461000,461000,461000,461000,1
20230605,115600,8473886000,461000,460500,461000,460500,14
20230605,115500,8467434500,460500,460500,461000,460500,20
20230605,115400,8458215500,460500,462000,462000,460500,98
20230605,115300,8413049000,461500,461500,462000,461500,30
20230605,115200,8399203500,461500,462000,462000,461500,25
20230605,115100,8387664000,461500,462000,462000,461500,22
20230605,115000,8377502500,462000,462000,462000,462000,0
20230605,114900,8377502500,462000,462000,462000,462000,27
20230605,114800,8365028500,462000,462000,462000,461000,11
20230605,114700,8359952000,461500,461500,462000,461500,50
20230605,114600,8336866500,461000,461000,461000,461000,6
20230605,114500,8334100500,461000,461500,461500,461000,7
20230605,114400,8330873000,461500,461500,461500,461500,13
20230605,114300,8324873500,461500,461500,461500,461000,130
20230605,114200,8264897500,462000,462500,462500,462000,35
20230605,114100,8248715000,462500,461500,462500,461500,192
20230605,114000,8159968500,461500,462000,462000,461500,14
20230605,113900,8153501000,462000,462000,462000,462000,29
20230605,113800,8140103000,462000,462000,462500,462000,111
20230605,113700,8088819000,462500,462000,462500,462000,10
20230605,113600,8084198000,462500,462000,462500,462000,25
20230605,113500,8072641500,462000,462000,462500,462000,16
20230605,113400,8065247500,462000,462000,462000,462000,0
20230605,113300,8065247500,462000,462000,462000,462000,7
20230605,113200,8062013500,462000,462500,462500,462000,21
20230605,113100,8052302500,462000,462500,462500,462000,20
20230605,113000,8043062000,462500,462000,462500,462000,8
20230605,112900,8039365500,462000,462500,462500,462000,15
20230605,112800,8032428500,462000,462500,462500,462000,6
20230605,112700,8029655000,462500,462500,462500,462500,136
20230605,112600,7966755000,462500,462500,462500,462500,5
20230605,112500,7964442500,463000,462500,463000,462500,16
20230605,112400,7957035000,463000,462500,463000,462500,11
20230605,112300,7951943000,462500,462500,462500,462500,3
20230605,112200,7950555500,462500,462500,462500,462500,42
20230605,112100,7931130500,463000,463000,463000,463000,13
20230605,112000,7925111500,463000,462500,463000,462500,7
20230605,111900,7921872500,462000,462500,462500,462000,28
20230605,111800,7908923000,462500,462500,462500,462500,10
20230605,111700,7904298000,462500,462500,462500,462000,34
20230605,111600,7888582000,462000,462500,462500,462000,182
20230605,111500,7804486000,462500,462000,462500,462000,28
20230605,111400,7791539000,462500,463000,463000,462500,120
20230605,111300,7736032000,463000,463000,463000,463000,28
20230605,111200,7723068000,463000,463000,463000,463000,22
20230605,111100,7712882000,462500,463000,463000,462500,41
20230605,111000,7693906500,462500,463500,463500,462500,142
20230605,110900,7628160000,463500,464000,464000,463500,227
20230605,110800,7522885500,464500,464000,464500,464000,17
20230605,110700,7514996000,464000,464000,464000,464000,16
20230605,110600,7507572000,464000,464500,464500,464000,135
20230605,110500,7444866500,464500,464000,464500,464000,46
20230605,110400,7423518500,464000,464000,464500,464000,11
20230605,110300,7418413000,464500,464000,464500,464000,54
20230605,110200,7393347000,464000,464500,464500,464000,77
20230605,110100,7357601500,464000,464000,464500,464000,76
20230605,110000,7322324000,464000,464000,464000,463500,71
20230605,105900,7289384500,464000,464000,464000,463500,46
20230605,105800,7268041000,464000,464000,464000,464000,116
20230605,105700,7214217000,464000,463000,464000,463000,53
20230605,105600,7189650500,463500,463500,463500,463000,56
20230605,105500,7163697500,463500,463500,463500,463000,57
20230605,105400,7137288500,463500,463500,463500,463000,31
20230605,105300,7122920500,463500,463500,463500,463000,53
20230605,105200,7098355500,463500,463500,463500,463000,21
20230605,105100,7088624500,463500,463500,463500,463000,30
20230605,105000,7074725500,463500,463500,463500,463500,1
20230605,104900,7074262000,463000,462500,463500,462500,21
20230605,104800,7064541000,463000,463000,463000,462500,22
20230605,104700,7054357000,463000,463500,463500,463000,54
20230605,104600,7029352500,463500,463500,463500,463000,79
20230605,104500,6992773500,463500,463000,463500,463000,7
20230605,104400,6989531500,463500,463000,463500,463000,3
20230605,104300,6988141500,463500,463500,463500,463000,54
20230605,104200,6963113500,463500,463500,463500,463500,3
20230605,104100,6961723000,463000,463000,463500,463000,34
20230605,104000,6945980000,463500,463500,463500,463500,50
20230605,103900,6922805000,463500,463500,463500,463500,52
20230605,103800,6898703000,463500,463500,464000,463000,99
20230605,103700,6852816500,463500,464000,464000,463500,9
20230605,103600,6848641500,464000,464000,464000,464000,51
20230605,103500,6824977500,463500,463500,464000,463500,10
20230605,103400,6820341500,463500,464000,464500,463500,170
20230605,103300,6741462500,464000,463500,464000,463000,549
20230605,103200,6486843000,463000,463000,463000,462500,414
20230605,103100,6295163000,463000,462500,463000,462500,121
20230605,103000,6239197500,462500,463000,463000,462500,14
20230605,102900,6232719500,463000,462500,463000,462500,69
20230605,102800,6200775000,463000,463000,463000,463000,109
20230605,102700,6150308000,462500,463000,463000,462500,18
20230605,102600,6141980500,463000,463000,463000,462500,145
20230605,102500,6074848000,463000,463000,463000,462500,42
20230605,102400,6055409000,463000,462500,463000,462500,43
20230605,102300,6035520000,462500,462000,462500,462000,49
20230605,102200,6012866000,462500,462500,463000,462500,113
20230605,102100,5960603000,462500,462000,462500,462000,30
20230605,102000,5946732000,462000,462000,462500,461500,30
20230605,101900,5932873000,462000,462500,462500,462000,52
20230605,101800,5908826000,462500,462000,462500,461500,41
20230605,101700,5889884500,462500,462000,462500,462000,27
20230605,101600,5877410000,461000,460500,461500,460500,20
20230605,101500,5868191000,460500,459500,460500,459500,36
20230605,101400,5851634000,460000,459500,460000,459000,149
20230605,101300,5783143000,459500,460000,460000,459500,38
20230605,101200,5765673000,460000,460500,460500,460000,171
20230605,101100,5686994000,460000,461000,461000,460000,62
20230605,101000,5658444000,461000,461000,461000,461000,19
20230605,100900,5649685000,460500,461000,461500,460500,250
20230605,100800,5534469000,461500,461500,461500,461500,6
20230605,100700,5531700000,461500,462000,462000,461500,130
20230605,100600,5471662500,462000,461500,462000,461500,102
20230605,100500,5424552500,461500,461500,462000,461500,96
20230605,100400,5380248000,461500,462000,462000,461500,9
20230605,100300,5376094000,462000,462000,462000,461500,35
20230605,100200,5359924500,462000,461500,462000,461500,25
20230605,100100,5348377500,461000,461500,461500,461000,81
20230605,100000,5311022500,461500,462500,462500,461500,63
20230605,095900,5281897000,461500,462000,462000,461500,40
20230605,095800,5263423000,462000,461500,462000,461500,55
20230605,095700,5238029500,461500,462000,462000,461000,45
20230605,095600,5217253500,462000,463500,463500,462000,215
20230605,095500,5117759500,463000,463500,464000,463000,46
20230605,095400,5096442500,463500,464000,464500,463500,208
20230605,095300,4999966000,464000,464500,464500,464000,112
20230605,095200,4947968000,464000,464500,464500,464000,149
20230605,095100,4878792000,464500,464000,464500,464000,181
20230605,095000,4794794500,464000,463500,464000,463500,95
20230605,094900,4750721500,464000,463500,464000,463000,164
20230605,094800,4674733500,463000,463500,463500,463000,33
20230605,094700,4659442000,463500,463500,463500,463000,30
20230605,094600,4645537500,463500,463000,463500,463000,49
20230605,094500,4622827000,463000,463000,463500,462500,44
20230605,094400,4602445000,463000,463000,463500,462500,35
20230605,094300,4586239000,463000,462500,463000,462000,48
20230605,094200,4564025500,462000,461500,462500,461500,88
20230605,094100,4523371500,461000,462000,462000,461000,117
20230605,094000,4469363000,462000,462000,462500,462000,76
20230605,093900,4434230500,462500,462000,462500,462000,15
20230605,093800,4427299000,462500,462000,462500,461500,52
20230605,093700,4403277000,462000,462500,462500,462000,119
20230605,093600,4348290500,462000,463000,463500,462000,97
20230605,093500,4303426000,463000,463500,463500,463000,202
20230605,093400,4209816500,464000,464000,464500,463500,138
20230605,093300,4145755500,464500,463500,464500,463500,104
20230605,093200,4097490000,464000,463500,464000,463500,97
20230605,093100,4052491000,464000,463000,464000,462500,827
20230605,093000,3669121000,463000,461500,463000,461500,660
20230605,092900,3363962500,461500,461000,461500,461000,23
20230605,092800,3353351000,461000,460500,461000,460000,89
20230605,092700,3312350000,460500,461000,461000,460000,65
20230605,092600,3282405000,460500,461500,461500,460500,63
20230605,092500,3253367500,461500,461000,461500,460500,43
20230605,092400,3233535500,461500,461000,461500,461000,66
20230605,092300,3203092000,461000,461500,461500,460500,57
20230605,092200,3176815500,461000,461000,461500,460500,134
20230605,092100,3115065000,461000,461500,461500,461000,93
20230605,092000,3072178500,461500,460000,461500,460000,113
20230605,091900,3020049500,460000,460500,461500,460000,103
20230605,091800,2972611000,460000,461500,461500,460000,144
20230605,091700,2906285000,461500,461000,462000,461000,168
20230605,091600,2828788500,461000,462000,462500,461000,78
20230605,091500,2792808000,462500,461500,462500,461000,61
20230605,091400,2764651500,461500,462500,463000,461500,303
20230605,091300,2624515500,462500,461000,462500,461000,900
20230605,091200,2209012000,461000,460500,461000,460000,168
20230605,091100,2131633000,460500,459500,460500,459500,395
20230605,091000,1949833500,459500,460000,460000,459000,286
20230605,090900,1818354000,459500,459500,460000,459000,75
20230605,090800,1783888000,459500,459000,460000,459000,91
20230605,090700,1742069000,459500,459500,459500,458500,77
20230605,090600,1706726500,459000,459500,460500,459000,391
20230605,090500,1526972500,459500,461000,461000,459000,142
20230605,090400,1461647500,461000,460500,461000,459500,336
20230605,090300,1306881000,460500,456500,461000,456500,867
20230605,090200,909322500,457000,454000,457000,454000,741
20230605,090100,571625500,454000,456500,457000,454000,669
20230605,090000,266964500,456500,453500,456500,453500,586