KissMeData/298830/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185500,15128947290,10950,10950,10950,10950,27116
20230605,185400,15128947290,10950,10950,10950,10950,0
20230605,185300,15128947290,10950,10950,10950,10950,0
20230605,185200,15128947290,10950,10950,10950,10950,0
20230605,185100,15128947290,10950,10950,10950,10950,0
20230605,185000,15128947290,10950,10950,10950,10950,0
20230605,184900,15128947290,10950,10950,10950,10950,0
20230605,184800,15128947290,10950,10950,10950,10950,0
20230605,184700,15128947290,10950,10950,10950,10950,0
20230605,184600,15128947290,10950,10950,10950,10950,0
20230605,184500,15128947290,10950,10950,10950,10950,0
20230605,184400,15128947290,10950,10950,10950,10950,0
20230605,184300,15128947290,10950,10950,10950,10950,0
20230605,184200,15128947290,10950,10950,10950,10950,0
20230605,184100,15128947290,10950,10950,10950,10950,0
20230605,184000,15128947290,10950,10950,10950,10950,0
20230605,183900,15128947290,10950,10950,10950,10950,0
20230605,183800,15128947290,10950,10950,10950,10950,0
20230605,183700,15128947290,10950,10950,10950,10950,0
20230605,183600,15128947290,10950,10950,10950,10950,0
20230605,183500,15128947290,10950,10950,10950,10950,0
20230605,183400,15128947290,10950,10950,10950,10950,0
20230605,183300,15128947290,10950,10950,10950,10950,0
20230605,183200,15128947290,10950,10950,10950,10950,0
20230605,183100,15128947290,10950,10950,10950,10950,0
20230605,183000,15128947290,10950,10950,10950,10950,0
20230605,182900,15128947290,10950,10950,10950,10950,0
20230605,182800,15128947290,10950,10950,10950,10950,0
20230605,182700,15128947290,10950,10950,10950,10950,0
20230605,182600,15128947290,10950,10950,10950,10950,0
20230605,182500,15128947290,10950,10950,10950,10950,27116
20230605,182400,15128947290,10950,10950,10950,10950,0
20230605,182300,15128947290,10950,10950,10950,10950,0
20230605,182200,15128947290,10950,10950,10950,10950,0
20230605,182100,15128947290,10950,10950,10950,10950,0
20230605,182000,15128947290,10950,10950,10950,10950,0
20230605,181900,15128947290,10950,10950,10950,10950,0
20230605,181800,15128947290,10950,10950,10950,10950,0
20230605,181700,15128947290,10950,10950,10950,10950,0
20230605,181600,15128947290,10950,10950,10950,10950,0
20230605,181500,15128947290,10950,10950,10950,10950,0
20230605,181400,15128947290,10950,10950,10950,10950,0
20230605,181300,15128947290,10950,10950,10950,10950,0
20230605,181200,15128947290,10950,10950,10950,10950,0
20230605,181100,15128947290,10950,10950,10950,10950,0
20230605,181000,15128947290,10950,10950,10950,10950,0
20230605,180900,15128947290,10950,10950,10950,10950,0
20230605,180800,15128947290,10950,10950,10950,10950,0
20230605,180700,15128947290,10950,10950,10950,10950,0
20230605,180600,15128947290,10950,10950,10950,10950,0
20230605,180500,15128947290,10950,10950,10950,10950,0
20230605,180400,15128947290,10950,10950,10950,10950,0
20230605,180300,15128947290,10950,10950,10950,10950,0
20230605,180200,15128947290,10950,10950,10950,10950,0
20230605,180100,15128947290,10950,10950,10950,10950,0
20230605,180000,15128947290,10950,10950,10950,10950,0
20230605,175900,15128947290,10950,10950,10950,10950,0
20230605,175800,15128947290,10950,10950,10950,10950,0
20230605,175700,15128947290,10950,10950,10950,10950,0
20230605,175600,15128947290,10950,10950,10950,10950,0
20230605,175500,15128947290,10950,10950,10950,10950,27116
20230605,175400,15128947290,10950,10950,10950,10950,0
20230605,175300,15128947290,10950,10950,10950,10950,0
20230605,175200,15128947290,10950,10950,10950,10950,0
20230605,175100,15128947290,10950,10950,10950,10950,0
20230605,175000,15128947290,10950,10950,10950,10950,0
20230605,174900,15128947290,10950,10950,10950,10950,0
20230605,174800,15128947290,10950,10950,10950,10950,0
20230605,174700,15128947290,10950,10950,10950,10950,0
20230605,174600,15128947290,10950,10950,10950,10950,0
20230605,174500,15128947290,10950,10950,10950,10950,0
20230605,174400,15128947290,10950,10950,10950,10950,0
20230605,174300,15128947290,10950,10950,10950,10950,0
20230605,174200,15128947290,10950,10950,10950,10950,0
20230605,174100,15128947290,10950,10950,10950,10950,0
20230605,174000,15128947290,10950,10950,10950,10950,0
20230605,173900,15128947290,10950,10950,10950,10950,0
20230605,173800,15128947290,10950,10950,10950,10950,0
20230605,173700,15128947290,10950,10950,10950,10950,0
20230605,173600,15128947290,10950,10950,10950,10950,0
20230605,173500,15128947290,10950,10950,10950,10950,0
20230605,173400,15128947290,10950,10950,10950,10950,0
20230605,173300,15128947290,10950,10950,10950,10950,0
20230605,173200,15128947290,10950,10950,10950,10950,0
20230605,173100,15128947290,10950,10950,10950,10950,0
20230605,173000,15128947290,10950,10950,10950,10950,0
20230605,172900,15128947290,10950,10950,10950,10950,0
20230605,172800,15128947290,10950,10950,10950,10950,0
20230605,172700,15128947290,10950,10950,10950,10950,0
20230605,172600,15128947290,10950,10950,10950,10950,0
20230605,172500,15128947290,10950,10950,10950,10950,27116
20230605,172400,15128947290,10950,10950,10950,10950,0
20230605,172300,15128947290,10950,10950,10950,10950,0
20230605,172200,15128947290,10950,10950,10950,10950,0
20230605,172100,15128947290,10950,10950,10950,10950,0
20230605,172000,15128947290,10950,10950,10950,10950,0
20230605,171900,15128947290,10950,10950,10950,10950,0
20230605,171800,15128947290,10950,10950,10950,10950,0
20230605,171700,15128947290,10950,10950,10950,10950,0
20230605,171600,15128947290,10950,10950,10950,10950,0
20230605,171500,15128947290,10950,10950,10950,10950,0
20230605,171400,15128947290,10950,10950,10950,10950,0
20230605,171300,15128947290,10950,10950,10950,10950,0
20230605,171200,15128947290,10950,10950,10950,10950,0
20230605,171100,15128947290,10950,10950,10950,10950,0
20230605,171000,15128947290,10950,10950,10950,10950,0
20230605,170900,15128947290,10950,10950,10950,10950,0
20230605,170800,15128947290,10950,10950,10950,10950,0
20230605,170700,15128947290,10950,10950,10950,10950,0
20230605,170600,15128947290,10950,10950,10950,10950,0
20230605,170500,15128947290,10950,10950,10950,10950,0
20230605,170400,15128947290,10950,10950,10950,10950,0
20230605,170300,15128947290,10950,10950,10950,10950,0
20230605,170200,15128947290,10950,10950,10950,10950,0
20230605,170100,15128947290,10950,10950,10950,10950,0
20230605,170000,15128947290,10950,10950,10950,10950,0
20230605,165900,15128947290,10950,10950,10950,10950,0
20230605,165800,15128947290,10950,10950,10950,10950,0
20230605,165700,15128947290,10950,10950,10950,10950,0
20230605,165600,15128947290,10950,10950,10950,10950,0
20230605,165500,15128947290,10950,10950,10950,10950,27116
20230605,165400,15128947290,10950,10950,10950,10950,0
20230605,165300,15128947290,10950,10950,10950,10950,0
20230605,165200,15128947290,10950,10950,10950,10950,0
20230605,165100,15128947290,10950,10950,10950,10950,0
20230605,165000,15128947290,10950,10950,10950,10950,0
20230605,164900,15128947290,10950,10950,10950,10950,0
20230605,164800,15128947290,10950,10950,10950,10950,0
20230605,164700,15128947290,10950,10950,10950,10950,0
20230605,164600,15128947290,10950,10950,10950,10950,0
20230605,164500,15128947290,10950,10950,10950,10950,0
20230605,164400,15128947290,10950,10950,10950,10950,0
20230605,164300,15128947290,10950,10950,10950,10950,0
20230605,164200,15128947290,10950,10950,10950,10950,0
20230605,164100,15128947290,10950,10950,10950,10950,0
20230605,164000,15128947290,10950,10950,10950,10950,0
20230605,163900,15128947290,10950,10950,10950,10950,0
20230605,163800,15128947290,10950,10950,10950,10950,0
20230605,163700,15128947290,10950,10950,10950,10950,0
20230605,163600,15128947290,10950,10950,10950,10950,0
20230605,163500,15128947290,10950,10950,10950,10950,0
20230605,163400,15128947290,10950,10950,10950,10950,0
20230605,163300,15128947290,10950,10950,10950,10950,0
20230605,163200,15128947290,10950,10950,10950,10950,0
20230605,163100,15128947290,10950,10950,10950,10950,0
20230605,163000,15128947290,10950,10950,10950,10950,0
20230605,162900,15128947290,10950,10950,10950,10950,0
20230605,162800,15128947290,10950,10950,10950,10950,0
20230605,162700,15128947290,10950,10950,10950,10950,0
20230605,162600,15128947290,10950,10950,10950,10950,0
20230605,162500,15128947290,10950,10950,10950,10950,27116
20230605,162400,15128947290,10950,10950,10950,10950,0
20230605,162300,15128947290,10950,10950,10950,10950,0
20230605,162200,15128947290,10950,10950,10950,10950,0
20230605,162100,15128947290,10950,10950,10950,10950,0
20230605,162000,15128947290,10950,10950,10950,10950,0
20230605,161900,15128947290,10950,10950,10950,10950,0
20230605,161800,15128947290,10950,10950,10950,10950,0
20230605,161700,15128947290,10950,10950,10950,10950,0
20230605,161600,15128947290,10950,10950,10950,10950,0
20230605,161500,15128947290,10950,10950,10950,10950,0
20230605,161400,15128947290,10950,10950,10950,10950,0
20230605,161300,15128947290,10950,10950,10950,10950,0
20230605,161200,15128947290,10950,10950,10950,10950,0
20230605,161100,15128947290,10950,10950,10950,10950,0
20230605,161000,15128947290,10950,10950,10950,10950,0
20230605,160900,15128947290,10950,10950,10950,10950,0
20230605,160800,15128947290,10950,10950,10950,10950,0
20230605,160700,15128947290,10950,10950,10950,10950,0
20230605,160600,15128947290,10950,10950,10950,10950,0
20230605,160500,15128947290,10950,10950,10950,10950,0
20230605,160400,15128947290,10950,10950,10950,10950,0
20230605,160300,15128947290,10950,10950,10950,10950,0
20230605,160200,15128947290,10950,10950,10950,10950,0
20230605,160100,15128947290,10950,10950,10950,10950,0
20230605,160000,15128947290,10950,10950,10950,10950,0
20230605,155900,15128947290,10950,10950,10950,10950,0
20230605,155800,15128947290,10950,10950,10950,10950,0
20230605,155700,15128947290,10950,10950,10950,10950,0
20230605,155600,15128947290,10950,10950,10950,10950,0
20230605,155500,15128947290,10950,10950,10950,10950,27116
20230605,155400,15128947290,10950,10950,10950,10950,0
20230605,155300,15128947290,10950,10950,10950,10950,0
20230605,155200,15128947290,10950,10950,10950,10950,0
20230605,155100,15128947290,10950,10950,10950,10950,0
20230605,155000,15128947290,10950,10950,10950,10950,0
20230605,154900,15128947290,10950,10950,10950,10950,0
20230605,154800,15128947290,10950,10950,10950,10950,0
20230605,154700,15128947290,10950,10950,10950,10950,0
20230605,154600,15128947290,10950,10950,10950,10950,0
20230605,154500,15128947290,10950,10950,10950,10950,0
20230605,154400,15128947290,10950,10950,10950,10950,0
20230605,154300,15128947290,10950,10950,10950,10950,0
20230605,154200,15128947290,10950,10950,10950,10950,0
20230605,154100,15128947290,10950,10950,10950,10950,0
20230605,154000,15128947290,10950,10950,10950,10950,0
20230605,153900,15128947290,10950,10950,10950,10950,0
20230605,153800,15128947290,10950,10950,10950,10950,0
20230605,153700,15128947290,10950,10950,10950,10950,0
20230605,153600,15128947290,10950,10950,10950,10950,0
20230605,153500,15128947290,10950,10950,10950,10950,0
20230605,153400,15128947290,10950,10950,10950,10950,0
20230605,153300,15128947290,10950,10950,10950,10950,0
20230605,153200,15128947290,10950,10950,10950,10950,0
20230605,153100,15128947290,10950,10950,10950,10950,0
20230605,153000,15128947290,10950,10950,10950,10950,27116
20230605,152900,14832027090,11020,11020,11020,11020,0
20230605,152800,14832027090,11020,11020,11020,11020,0
20230605,152700,14832027090,11020,11020,11020,11020,0
20230605,152600,14832027090,11020,11020,11020,11020,0
20230605,152500,14832027090,11020,11020,11020,11020,0
20230605,152400,14832027090,11020,11020,11020,11020,0
20230605,152300,14832027090,11020,11020,11020,11020,0
20230605,152200,14832027090,11020,11020,11020,11020,0
20230605,152100,14832027090,11020,11020,11020,11020,0
20230605,152000,14832027090,11020,11020,11020,11020,0
20230605,151900,14832027090,11020,11010,11020,11010,3965
20230605,151800,14788358530,11010,11010,11020,11010,3392
20230605,151700,14751000160,11020,11030,11030,11020,3615
20230605,151600,14711156470,11030,11030,11040,11030,2331
20230605,151500,14685443510,11030,11040,11050,11030,3604
20230605,151400,14645672630,11040,11040,11050,11040,543
20230605,151300,14639677530,11040,11040,11050,11040,1815
20230605,151200,14619632740,11050,11040,11060,11040,1621
20230605,151100,14601721210,11040,11040,11050,11030,2018
20230605,151000,14579442730,11040,11020,11040,11010,1353
20230605,150900,14564527790,11010,11030,11040,11010,4904
20230605,150800,14510483480,11040,11060,11060,11040,1903
20230605,150700,14489466500,11050,11050,11060,11040,1019
20230605,150600,14478207770,11040,11060,11070,11040,4397
20230605,150500,14429604850,11070,11080,11080,11070,3631
20230605,150400,14389389580,11080,11070,11100,11070,2525
20230605,150300,14361416960,11080,11080,11090,11070,2059
20230605,150200,14338612770,11090,11100,11100,11080,1397
20230605,150100,14323118000,11100,11080,11100,11080,573
20230605,150000,14316764350,11090,11090,11090,11080,1035
20230605,145900,14305294750,11080,11090,11100,11080,2370
20230605,145800,14279023370,11090,11090,11100,11090,126
20230605,145700,14277626010,11100,11100,11100,11090,1010
20230605,145600,14266425020,11100,11110,11120,11090,1588
20230605,145500,14248799620,11110,11120,11120,11110,743
20230605,145400,14240544820,11120,11120,11120,11110,2014
20230605,145300,14218165950,11120,11110,11120,11110,301
20230605,145200,14214820820,11120,11120,11120,11110,598
20230605,145100,14208175110,11130,11120,11130,11120,772
20230605,145000,14199587520,11120,11110,11130,11110,247
20230605,144900,14196841510,11120,11120,11130,11110,904
20230605,144800,14186789480,11130,11120,11130,11120,308
20230605,144700,14183362830,11130,11120,11130,11120,1031
20230605,144600,14171890030,11130,11110,11150,11110,4428
20230605,144500,14122592060,11110,11110,11120,11110,525
20230605,144400,14116759300,11110,11090,11120,11090,1044
20230605,144300,14105172780,11090,11080,11100,11070,2478
20230605,144200,14077679800,11070,11060,11070,11060,1092
20230605,144100,14065595930,11060,11060,11060,11060,447
20230605,144000,14060652110,11060,11050,11060,11050,944
20230605,143900,14050213050,11050,11040,11050,11030,1718
20230605,143800,14031241840,11050,11030,11060,11020,1989
20230605,143700,14009272570,11020,11000,11040,11000,795
20230605,143600,14000520740,11000,10990,11000,10990,989
20230605,143500,13989645660,10990,10990,11020,10980,3626
20230605,143400,13949792870,10990,10990,11000,10980,3737
20230605,143300,13908722620,10990,11000,11010,10990,10819
20230605,143200,13789693190,11000,11040,11040,11000,10179
20230605,143100,13677641960,11040,11050,11060,11030,6593
20230605,143000,13604809730,11060,11060,11070,11060,1340
20230605,142900,13589985330,11060,11080,11080,11060,2221
20230605,142800,13565409970,11080,11090,11100,11070,3315
20230605,142700,13528673910,11090,11090,11100,11090,2573
20230605,142600,13500135380,11090,11110,11110,11090,9583
20230605,142500,13393745600,11110,11130,11130,11110,1959
20230605,142400,13371962840,11120,11140,11140,11120,2758
20230605,142300,13341283060,11140,11150,11150,11140,256
20230605,142200,13338430310,11150,11140,11150,11130,1392
20230605,142100,13322914920,11140,11130,11140,11130,283
20230605,142000,13319764760,11120,11130,11130,11120,172
20230605,141900,13317851900,11130,11140,11140,11130,788
20230605,141800,13309079880,11140,11140,11140,11140,148
20230605,141700,13307431160,11140,11140,11140,11140,545
20230605,141600,13301359860,11140,11140,11150,11140,340
20230605,141500,13297571960,11140,11150,11150,11140,210
20230605,141400,13295230840,11150,11140,11150,11140,695
20230605,141300,13287486690,11140,11130,11140,11130,453
20230605,141200,13282441810,11130,11130,11130,11130,664
20230605,141100,13275051490,11130,11130,11130,11120,803
20230605,141000,13266114840,11130,11150,11150,11130,289
20230605,140900,13262895990,11140,11130,11150,11120,2517
20230605,140800,13234855190,11130,11120,11130,11120,1475
20230605,140700,13218452190,11120,11120,11130,11110,9033
20230605,140600,13118063390,11120,11140,11140,11120,1713
20230605,140500,13098999130,11140,11140,11140,11130,124
20230605,140400,13097618970,11130,11130,11140,11120,3228
20230605,140300,13061695570,11130,11130,11140,11130,143
20230605,140200,13060103920,11130,11140,11140,11130,205
20230605,140100,13057821440,11130,11130,11140,11130,264
20230605,140000,13054882940,11130,11140,11150,11130,704
20230605,135900,13047044580,11140,11150,11150,11130,2887
20230605,135800,13014888440,11150,11150,11150,11140,312
20230605,135700,13011411390,11150,11140,11150,11120,4442
20230605,135600,12961968270,11140,11140,11140,11130,1953
20230605,135500,12940225180,11140,11150,11150,11140,572
20230605,135400,12933852990,11150,11150,11150,11150,136
20230605,135300,12932336590,11150,11130,11150,11130,677
20230605,135200,12924793670,11130,11140,11140,11130,1679
20230605,135100,12906090030,11140,11140,11140,11140,819
20230605,135000,12896966370,11150,11150,11150,11150,32
20230605,134900,12896609570,11140,11160,11160,11140,1710
20230605,134800,12877540250,11200,11160,11210,11150,1762
20230605,134700,12857839320,11150,11150,11150,11140,203
20230605,134600,12855576810,11140,11140,11140,11140,149
20230605,134500,12853916950,11150,11150,11150,11140,31
20230605,134400,12853571310,11150,11130,11160,11130,409
20230605,134300,12849009090,11130,11140,11140,11130,9111
20230605,134200,12747586030,11150,11150,11150,11150,670
20230605,134100,12740115530,11150,11160,11160,11140,1648
20230605,134000,12721740630,11160,11160,11160,11150,247
20230605,133900,12718984140,11150,11170,11170,11150,2007
20230605,133800,12696597050,11180,11170,11180,11170,293
20230605,133700,12693324130,11180,11180,11220,11180,973
20230605,133600,12682426120,11180,11190,11200,11180,343
20230605,133500,12678589530,11190,11160,11190,11160,277
20230605,133400,12675497830,11160,11150,11160,11150,115
20230605,133300,12674215330,11150,11160,11160,11150,764
20230605,133200,12665692570,11160,11160,11160,11160,328
20230605,133100,12662032090,11150,11180,11180,11150,2570
20230605,133000,12633354430,11190,11190,11190,11170,242
20230605,132900,12630647780,11190,11180,11190,11170,175
20230605,132800,12628690940,11180,11160,11180,11160,96
20230605,132700,12627619540,11160,11190,11190,11160,503
20230605,132600,12622000450,11180,11190,11190,11180,16
20230605,132500,12621821550,11200,11140,11220,11140,2255
20230605,132400,12596638210,11150,11150,11150,11140,2500
20230605,132300,12568782380,11150,11180,11180,11150,1128
20230605,132200,12556203720,11180,11200,11220,11150,3430
20230605,132100,12517878860,11200,11200,11200,11200,372
20230605,132000,12513712460,11200,11210,11210,11200,380
20230605,131900,12509455650,11210,11210,11220,11200,202
20230605,131800,12507192270,11200,11200,11200,11200,116
20230605,131700,12505893070,11200,11210,11210,11200,14
20230605,131600,12505736260,11180,11180,11180,11180,106
20230605,131500,12504551180,11180,11170,11230,11160,1598
20230605,131400,12486646070,11170,11170,11170,11160,455
20230605,131300,12481565830,11170,11180,11180,11160,144
20230605,131200,12479958560,11150,11170,11180,11150,1990
20230605,131100,12457760780,11170,11160,11170,11140,4644
20230605,131000,12405975970,11150,11160,11160,11150,2631
20230605,130900,12376636150,11150,11160,11160,11150,2291
20230605,130800,12351079980,11200,11170,11200,11150,6723
20230605,130700,12276025460,11170,11190,11190,11160,4957
20230605,130600,12220621470,11200,11210,11210,11200,1120
20230605,130500,12208071440,11210,11210,11210,11200,328
20230605,130400,12204397310,11210,11210,11260,11210,1393
20230605,130300,12188750680,11210,11190,11210,11190,199
20230605,130200,12186522940,11190,11200,11200,11190,100
20230605,130100,12185403670,11180,11180,11200,11180,747
20230605,130000,12177045390,11180,11180,11200,11180,583
20230605,125900,12170525750,11180,11180,11180,11170,1017
20230605,125800,12159160850,11170,11180,11180,11160,6498
20230605,125700,12086570320,11180,11190,11200,11180,1662
20230605,125600,12067978280,11200,11200,11200,11190,1870
20230605,125500,12047043940,11210,11200,11210,11200,1068
20230605,125400,12035082310,11200,11220,11230,11200,2482
20230605,125300,12007255010,11220,11280,11280,11220,351
20230605,125200,12003310120,11280,11220,11290,11220,1177
20230605,125100,11990046350,11230,11210,11270,11210,1394
20230605,125000,11974384080,11220,11210,11220,11210,754
20230605,124900,11965931300,11220,11220,11230,11220,194
20230605,124800,11963754610,11220,11220,11220,11210,664
20230605,124700,11956305010,11230,11240,11240,11220,591
20230605,124600,11949669180,11230,11230,11270,11230,277
20230605,124500,11946557400,11230,11230,11230,11220,478
20230605,124400,11941192370,11230,11210,11230,11210,286
20230605,124300,11937984620,11220,11230,11230,11220,553
20230605,124200,11931779650,11230,11200,11230,11190,2016
20230605,124100,11909203940,11200,11230,11240,11190,12184
20230605,124000,11772683420,11230,11240,11240,11220,3022
20230605,123900,11738754050,11230,11240,11290,11230,634
20230605,123800,11731628320,11240,11240,11250,11230,1430
20230605,123700,11715557910,11250,11270,11270,11240,6130
20230605,123600,11646596460,11270,11260,11270,11260,606
20230605,123500,11639772780,11260,11270,11270,11260,1092
20230605,123400,11627474960,11270,11290,11300,11270,2620
20230605,123300,11597925920,11300,11310,11320,11300,1306
20230605,123200,11583163000,11310,11310,11310,11300,2388
20230605,123100,11556156810,11310,11330,11350,11270,432
20230605,123000,11551273380,11360,11300,11360,11300,2713
20230605,122900,11520522450,11280,11280,11300,11270,229
20230605,122800,11517939570,11280,11270,11280,11270,1140
20230605,122700,11505091110,11280,11270,11280,11270,132
20230605,122600,11503602250,11280,11280,11280,11270,574
20230605,122500,11497130240,11290,11300,11300,11290,71
20230605,122400,11496328270,11300,11270,11300,11270,555
20230605,122300,11490072520,11270,11270,11280,11270,387
20230605,122200,11485710130,11260,11270,11270,11260,742
20230605,122100,11477355180,11260,11260,11280,11260,462
20230605,122000,11472153020,11260,11250,11260,11250,334
20230605,121900,11468395340,11260,11310,11310,11250,2744
20230605,121800,11437461170,11310,11260,11310,11260,2413
20230605,121700,11410271120,11260,11260,11270,11250,1276
20230605,121600,11395903780,11270,11270,11270,11260,918
20230605,121500,11385566380,11270,11280,11280,11270,1092
20230605,121400,11373259320,11280,11280,11290,11280,1080
20230605,121300,11361073200,11290,11290,11300,11290,1032
20230605,121200,11349421910,11300,11300,11330,11300,424
20230605,121100,11344630210,11300,11330,11330,11290,1460
20230605,121000,11328131100,11330,11320,11350,11320,1723
20230605,120900,11308605790,11330,11330,11340,11310,1740
20230605,120800,11288910200,11340,11370,11370,11340,4718
20230605,120700,11235340590,11370,11350,11380,11350,3800
20230605,120600,11192160320,11350,11350,11350,11340,1743
20230605,120500,11172381540,11350,11340,11350,11340,222
20230605,120400,11169864050,11340,11340,11340,11340,169
20230605,120300,11167947590,11340,11340,11340,11340,1000
20230605,120200,11156607590,11340,11330,11340,11330,90
20230605,120100,11155587120,11340,11360,11360,11330,675
20230605,120000,11147931970,11360,11360,11360,11350,348
20230605,115900,11143979740,11360,11350,11360,11350,622
20230605,115800,11136915250,11350,11350,11350,11350,337
20230605,115700,11133090300,11360,11370,11370,11360,1309
20230605,115600,11118213780,11370,11310,11370,11310,2440
20230605,115500,11090525020,11310,11290,11310,11280,3380
20230605,115400,11052302300,11300,11280,11300,11280,469
20230605,115300,11047009100,11280,11270,11310,11260,5610
20230605,115200,10983670840,11260,11310,11310,11260,3535
20230605,115100,10943786640,11310,11310,11310,11300,1016
20230605,115000,10932304240,11300,11310,11310,11300,1142
20230605,114900,10919389270,11310,11310,11310,11300,393
20230605,114800,10914946730,11310,11320,11320,11310,1661
20230605,114700,10896152550,11330,11330,11340,11320,3384
20230605,114600,10857818550,11340,11350,11350,11330,915
20230605,114500,10847442750,11360,11360,11360,11350,726
20230605,114400,10839198900,11360,11340,11360,11340,2175
20230605,114300,10814509320,11350,11340,11350,11340,1305
20230605,114200,10799709510,11340,11330,11340,11330,1016
20230605,114100,10788196060,11320,11310,11330,11310,301
20230605,114000,10784790010,11310,11310,11310,11310,169
20230605,113900,10782878620,11300,11320,11320,11300,3782
20230605,113800,10740115380,11320,11320,11320,11320,1423
20230605,113700,10724007020,11320,11310,11320,11310,727
20230605,113600,10715779960,11320,11330,11330,11320,563
20230605,113500,10709404560,11330,11330,11340,11320,914
20230605,113400,10699049430,11340,11350,11350,11340,1724
20230605,113300,10679483850,11360,11360,11360,11360,723
20230605,113200,10671270570,11370,11360,11370,11360,2017
20230605,113100,10648353370,11360,11370,11380,11360,1011
20230605,113000,10636853040,11370,11340,11380,11330,7194
20230605,112900,10555134750,11340,11320,11340,11320,1776
20230605,112800,10535009040,11320,11300,11320,11290,2415
20230605,112700,10507697430,11290,11290,11290,11280,1296
20230605,112600,10493066290,11290,11300,11310,11280,4173
20230605,112500,10445919290,11300,11330,11330,11300,6202
20230605,112400,10375795200,11330,11330,11340,11320,2196
20230605,112300,10350910620,11330,11350,11350,11330,3548
20230605,112200,10310693210,11350,11350,11350,11330,1918
20230605,112100,10288936690,11350,11350,11360,11330,8011
20230605,112000,10197973530,11360,11310,11360,11310,12244
20230605,111900,10059112880,11320,11310,11320,11300,5530
20230605,111800,9996580440,11300,11270,11300,11250,2766
20230605,111700,9965381220,11280,11290,11290,11270,580
20230605,111600,9958837010,11280,11290,11300,11280,3012
20230605,111500,9924815560,11280,11270,11290,11250,1607
20230605,111400,9906692770,11250,11240,11290,11240,2559
20230605,111300,9877872970,11240,11220,11240,11220,842
20230605,111200,9868416330,11220,11210,11220,11200,1775
20230605,111100,9848519860,11200,11210,11210,11200,233
20230605,111000,9845910230,11200,11200,11200,11200,129
20230605,110900,9844465430,11210,11200,11210,11190,727
20230605,110800,9836324740,11200,11210,11210,11200,77
20230605,110700,9835461600,11210,11210,11210,11200,123
20230605,110600,9834082900,11200,11200,11210,11190,542
20230605,110500,9828012800,11200,11200,11200,11190,57
20230605,110400,9827374610,11190,11190,11190,11180,1011
20230605,110300,9816063660,11190,11190,11190,11180,333
20230605,110200,9812340660,11190,11180,11190,11180,623
20230605,110100,9805374440,11190,11190,11190,11180,728
20230605,110000,9797231820,11190,11190,11190,11180,1295
20230605,105900,9782749760,11190,11200,11200,11190,1534
20230605,105800,9765584200,11190,11200,11200,11190,324
20230605,105700,9761957530,11200,11200,11200,11190,369
20230605,105600,9757825880,11210,11200,11210,11200,175
20230605,105500,9755865340,11210,11200,11210,11200,455
20230605,105400,9750769120,11210,11220,11220,11200,981
20230605,105300,9739777280,11220,11200,11220,11200,803
20230605,105200,9730778730,11200,11230,11230,11200,320
20230605,105100,9727191680,11220,11220,11230,11220,901
20230605,105000,9717082450,11220,11180,11240,11180,2245
20230605,104900,9691942650,11190,11190,11190,11180,309
20230605,104800,9688485850,11180,11190,11190,11180,577
20230605,104700,9682030470,11190,11190,11190,11180,95
20230605,104600,9680967990,11200,11180,11200,11180,62
20230605,104500,9680274590,11180,11190,11200,11170,638
20230605,104400,9673143600,11190,11190,11190,11160,2267
20230605,104300,9647817090,11190,11200,11200,11170,1808
20230605,104200,9627601650,11200,11210,11210,11200,55
20230605,104100,9626985620,11210,11220,11220,11200,64
20230605,104000,9626268640,11240,11180,11240,11170,3217
20230605,103900,9590262610,11180,11170,11180,11170,1062
20230605,103800,9578394310,11170,11180,11180,11160,3610
20230605,103700,9538069310,11180,11190,11190,11170,7386
20230605,103600,9455503280,11190,11220,11220,11190,4821
20230605,103500,9401512960,11210,11230,11230,11210,1960
20230605,103400,9379529460,11230,11230,11230,11230,633
20230605,103300,9372420870,11240,11230,11240,11230,450
20230605,103200,9367363710,11240,11230,11240,11230,1943
20230605,103100,9345543150,11230,11230,11230,11230,194
20230605,103000,9343364530,11220,11210,11220,11210,532
20230605,102900,9337395700,11210,11230,11240,11210,1493
20230605,102800,9320633460,11230,11230,11240,11230,144
20230605,102700,9319015680,11260,11220,11260,11220,46
20230605,102600,9318498300,11220,11210,11260,11210,704
20230605,102500,9310594110,11210,11240,11240,11200,3635
20230605,102400,9269838390,11230,11280,11280,11230,1890
20230605,102300,9248561640,11280,11280,11280,11280,394
20230605,102200,9244117320,11290,11300,11310,11290,1206
20230605,102100,9230493840,11300,11280,11300,11280,405
20230605,102000,9225922050,11280,11260,11280,11250,1489
20230605,101900,9209155510,11250,11280,11280,11250,2080
20230605,101800,9185722830,11270,11290,11320,11270,3152
20230605,101700,9150082100,11300,11270,11310,11270,2137
20230605,101600,9125947720,11280,11270,11290,11270,2417
20230605,101500,9098682900,11270,11230,11270,11230,662
20230605,101400,9091229110,11250,11230,11250,11220,310
20230605,101300,9087749450,11230,11230,11250,11220,1181
20230605,101200,9074489110,11240,11220,11240,11210,1560
20230605,101100,9056975100,11220,11220,11240,11210,308
20230605,101000,9053519230,11220,11220,11220,11210,1074
20230605,100900,9041469540,11220,11220,11240,11200,1337
20230605,100800,9026475880,11240,11220,11240,11210,775
20230605,100700,9017786000,11220,11210,11230,11200,793
20230605,100600,9008894970,11200,11210,11220,11200,1905
20230605,100500,8987530260,11210,11220,11220,11200,1379
20230605,100400,8972074920,11210,11210,11220,11200,2203
20230605,100300,8947394600,11220,11210,11220,11200,1209
20230605,100200,8933848240,11210,11220,11230,11210,1273
20230605,100100,8919571840,11210,11210,11220,11200,2524
20230605,100000,8891281180,11220,11230,11230,11210,603
20230605,095900,8884516050,11210,11220,11220,11210,1603
20230605,095800,8866539170,11220,11220,11220,11210,1000
20230605,095700,8855320320,11220,11220,11230,11220,455
20230605,095600,8850214100,11210,11230,11230,11210,1451
20230605,095500,8833927990,11240,11200,11260,11200,1818
20230605,095400,8813518130,11200,11210,11210,11190,6109
20230605,095300,8745109910,11220,11250,11250,11220,2103
20230605,095200,8721479850,11250,11270,11270,11250,430
20230605,095100,8716636960,11280,11280,11280,11280,1
20230605,095000,8716625680,11280,11220,11280,11200,3035
20230605,094900,8682599840,11220,11220,11230,11210,1764
20230605,094800,8662808470,11230,11250,11260,11230,2583
20230605,094700,8633772370,11260,11260,11270,11250,3737
20230605,094600,8591701670,11260,11310,11310,11260,4484
20230605,094500,8541094840,11310,11300,11330,11300,2130
20230605,094400,8517008310,11300,11290,11330,11290,3463
20230605,094300,8477848930,11290,11240,11290,11240,1661
20230605,094200,8459157470,11240,11220,11240,11210,3117
20230605,094100,8424185760,11220,11230,11250,11210,5845
20230605,094000,8358620320,11250,11290,11290,11220,8390
20230605,093900,8264195740,11290,11360,11360,11290,6586
20230605,093800,8189586790,11360,11370,11380,11350,5675
20230605,093700,8125127830,11370,11430,11440,11370,17240
20230605,093600,7928409860,11440,11370,11480,11370,26656
20230605,093500,7623659530,11370,11340,11370,11320,10786
20230605,093400,7501291100,11340,11250,11350,11250,10448
20230605,093300,7383144770,11250,11250,11260,11230,4064
20230605,093200,7337418520,11220,11210,11250,11200,8081
20230605,093100,7246707710,11200,11210,11210,11200,1010
20230605,093000,7235386940,11210,11210,11210,11180,4898
20230605,092900,7180542310,11210,11170,11220,11170,4395
20230605,092800,7131307160,11170,11160,11170,11140,3840
20230605,092700,7088487310,11160,11150,11170,11150,2397
20230605,092600,7061748780,11150,11150,11160,11140,2680
20230605,092500,7031871000,11140,11150,11170,11140,5279
20230605,092400,6973035680,11150,11170,11170,11150,5879
20230605,092300,6907443820,11170,11170,11190,11160,4073
20230605,092200,6861973470,11160,11190,11210,11160,5823
20230605,092100,6796900800,11200,11180,11200,11180,4246
20230605,092000,6749398220,11180,11200,11210,11180,4785
20230605,091900,6695844390,11200,11210,11230,11190,4651
20230605,091800,6643687210,11210,11220,11240,11200,2345
20230605,091700,6617388190,11160,11130,11240,11120,8912
20230605,091600,6518130110,11140,11170,11170,11130,14742
20230605,091500,6353804040,11170,11190,11190,11160,8540
20230605,091400,6258403370,11190,11230,11230,11180,9080
20230605,091300,6156715810,11230,11250,11270,11220,13194
20230605,091200,6008250070,11250,11170,11260,11170,9872
20230605,091100,5897801000,11170,11200,11270,11160,22852
20230605,091000,5641960350,11200,11220,11220,11190,12055
20230605,090900,5506878090,11210,11120,11220,11120,12394
20230605,090800,5368314220,11120,11230,11230,11090,35925
20230605,090700,4967591400,11240,11330,11340,11230,28332
20230605,090600,4647982190,11330,11280,11330,11260,22190
20230605,090500,4397571470,11280,11330,11330,11200,38695
20230605,090400,3962181070,11330,11500,11510,11310,40852
20230605,090300,3494865430,11500,11510,11530,11480,46028
20230605,090200,2965448530,11510,11460,11540,11440,86491
20230605,090100,1970645800,11460,11450,11460,11350,51830
20230605,090000,1379881560,11460,11510,11530,11450,119974