KissMeData/001550/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183400,148853270,16370,16370,16370,16370,62
20230605,183300,148853270,16370,16370,16370,16370,0
20230605,183200,148853270,16370,16370,16370,16370,0
20230605,183100,148853270,16370,16370,16370,16370,0
20230605,183000,148853270,16370,16370,16370,16370,0
20230605,182900,148853270,16370,16370,16370,16370,0
20230605,182800,148853270,16370,16370,16370,16370,0
20230605,182700,148853270,16370,16370,16370,16370,0
20230605,182600,148853270,16370,16370,16370,16370,0
20230605,182500,148853270,16370,16370,16370,16370,0
20230605,182400,148853270,16370,16370,16370,16370,0
20230605,182300,148853270,16370,16370,16370,16370,0
20230605,182200,148853270,16370,16370,16370,16370,0
20230605,182100,148853270,16370,16370,16370,16370,0
20230605,182000,148853270,16370,16370,16370,16370,0
20230605,181900,148853270,16370,16370,16370,16370,0
20230605,181800,148853270,16370,16370,16370,16370,0
20230605,181700,148853270,16370,16370,16370,16370,0
20230605,181600,148853270,16370,16370,16370,16370,0
20230605,181500,148853270,16370,16370,16370,16370,0
20230605,181400,148853270,16370,16370,16370,16370,0
20230605,181300,148853270,16370,16370,16370,16370,0
20230605,181200,148853270,16370,16370,16370,16370,0
20230605,181100,148853270,16370,16370,16370,16370,0
20230605,181000,148853270,16370,16370,16370,16370,0
20230605,180900,148853270,16370,16370,16370,16370,0
20230605,180800,148853270,16370,16370,16370,16370,0
20230605,180700,148853270,16370,16370,16370,16370,0
20230605,180600,148853270,16370,16370,16370,16370,0
20230605,180500,148853270,16370,16370,16370,16370,0
20230605,180400,148853270,16370,16370,16370,16370,62
20230605,180300,148853270,16370,16370,16370,16370,0
20230605,180200,148853270,16370,16370,16370,16370,0
20230605,180100,148853270,16370,16370,16370,16370,0
20230605,180000,148853270,16370,16370,16370,16370,0
20230605,175900,148853270,16370,16370,16370,16370,0
20230605,175800,148853270,16370,16370,16370,16370,0
20230605,175700,148853270,16370,16370,16370,16370,0
20230605,175600,148853270,16370,16370,16370,16370,0
20230605,175500,148853270,16370,16370,16370,16370,0
20230605,175400,148853270,16370,16370,16370,16370,0
20230605,175300,148853270,16370,16370,16370,16370,0
20230605,175200,148853270,16370,16370,16370,16370,0
20230605,175100,148853270,16370,16370,16370,16370,0
20230605,175000,148853270,16370,16370,16370,16370,0
20230605,174900,148853270,16370,16370,16370,16370,0
20230605,174800,148853270,16370,16370,16370,16370,0
20230605,174700,148853270,16370,16370,16370,16370,0
20230605,174600,148853270,16370,16370,16370,16370,0
20230605,174500,148853270,16370,16370,16370,16370,0
20230605,174400,148853270,16370,16370,16370,16370,0
20230605,174300,148853270,16370,16370,16370,16370,0
20230605,174200,148853270,16370,16370,16370,16370,0
20230605,174100,148853270,16370,16370,16370,16370,0
20230605,174000,148853270,16370,16370,16370,16370,0
20230605,173900,148853270,16370,16370,16370,16370,0
20230605,173800,148853270,16370,16370,16370,16370,0
20230605,173700,148853270,16370,16370,16370,16370,0
20230605,173600,148853270,16370,16370,16370,16370,0
20230605,173500,148853270,16370,16370,16370,16370,0
20230605,173400,148853270,16370,16370,16370,16370,62
20230605,173300,148853270,16370,16370,16370,16370,0
20230605,173200,148853270,16370,16370,16370,16370,0
20230605,173100,148853270,16370,16370,16370,16370,0
20230605,173000,148853270,16370,16370,16370,16370,0
20230605,172900,148853270,16370,16370,16370,16370,0
20230605,172800,148853270,16370,16370,16370,16370,0
20230605,172700,148853270,16370,16370,16370,16370,0
20230605,172600,148853270,16370,16370,16370,16370,0
20230605,172500,148853270,16370,16370,16370,16370,0
20230605,172400,148853270,16370,16370,16370,16370,0
20230605,172300,148853270,16370,16370,16370,16370,0
20230605,172200,148853270,16370,16370,16370,16370,0
20230605,172100,148853270,16370,16370,16370,16370,0
20230605,172000,148853270,16370,16370,16370,16370,0
20230605,171900,148853270,16370,16370,16370,16370,0
20230605,171800,148853270,16370,16370,16370,16370,0
20230605,171700,148853270,16370,16370,16370,16370,0
20230605,171600,148853270,16370,16370,16370,16370,0
20230605,171500,148853270,16370,16370,16370,16370,0
20230605,171400,148853270,16370,16370,16370,16370,0
20230605,171300,148853270,16370,16370,16370,16370,0
20230605,171200,148853270,16370,16370,16370,16370,0
20230605,171100,148853270,16370,16370,16370,16370,0
20230605,171000,148853270,16370,16370,16370,16370,0
20230605,170900,148853270,16370,16370,16370,16370,0
20230605,170800,148853270,16370,16370,16370,16370,0
20230605,170700,148853270,16370,16370,16370,16370,0
20230605,170600,148853270,16370,16370,16370,16370,0
20230605,170500,148853270,16370,16370,16370,16370,0
20230605,170400,148853270,16370,16370,16370,16370,62
20230605,170300,148853270,16370,16370,16370,16370,0
20230605,170200,148853270,16370,16370,16370,16370,0
20230605,170100,148853270,16370,16370,16370,16370,0
20230605,170000,148853270,16370,16370,16370,16370,0
20230605,165900,148853270,16370,16370,16370,16370,0
20230605,165800,148853270,16370,16370,16370,16370,0
20230605,165700,148853270,16370,16370,16370,16370,0
20230605,165600,148853270,16370,16370,16370,16370,0
20230605,165500,148853270,16370,16370,16370,16370,0
20230605,165400,148853270,16370,16370,16370,16370,0
20230605,165300,148853270,16370,16370,16370,16370,0
20230605,165200,148853270,16370,16370,16370,16370,0
20230605,165100,148853270,16370,16370,16370,16370,0
20230605,165000,148853270,16370,16370,16370,16370,0
20230605,164900,148853270,16370,16370,16370,16370,0
20230605,164800,148853270,16370,16370,16370,16370,0
20230605,164700,148853270,16370,16370,16370,16370,0
20230605,164600,148853270,16370,16370,16370,16370,0
20230605,164500,148853270,16370,16370,16370,16370,0
20230605,164400,148853270,16370,16370,16370,16370,0
20230605,164300,148853270,16370,16370,16370,16370,0
20230605,164200,148853270,16370,16370,16370,16370,0
20230605,164100,148853270,16370,16370,16370,16370,0
20230605,164000,148853270,16370,16370,16370,16370,0
20230605,163900,148853270,16370,16370,16370,16370,0
20230605,163800,148853270,16370,16370,16370,16370,0
20230605,163700,148853270,16370,16370,16370,16370,0
20230605,163600,148853270,16370,16370,16370,16370,0
20230605,163500,148853270,16370,16370,16370,16370,0
20230605,163400,148853270,16370,16370,16370,16370,62
20230605,163300,148853270,16370,16370,16370,16370,0
20230605,163200,148853270,16370,16370,16370,16370,0
20230605,163100,148853270,16370,16370,16370,16370,0
20230605,163000,148853270,16370,16370,16370,16370,0
20230605,162900,148853270,16370,16370,16370,16370,0
20230605,162800,148853270,16370,16370,16370,16370,0
20230605,162700,148853270,16370,16370,16370,16370,0
20230605,162600,148853270,16370,16370,16370,16370,0
20230605,162500,148853270,16370,16370,16370,16370,0
20230605,162400,148853270,16370,16370,16370,16370,0
20230605,162300,148853270,16370,16370,16370,16370,0
20230605,162200,148853270,16370,16370,16370,16370,0
20230605,162100,148853270,16370,16370,16370,16370,0
20230605,162000,148853270,16370,16370,16370,16370,0
20230605,161900,148853270,16370,16370,16370,16370,0
20230605,161800,148853270,16370,16370,16370,16370,0
20230605,161700,148853270,16370,16370,16370,16370,0
20230605,161600,148853270,16370,16370,16370,16370,0
20230605,161500,148853270,16370,16370,16370,16370,0
20230605,161400,148853270,16370,16370,16370,16370,0
20230605,161300,148853270,16370,16370,16370,16370,0
20230605,161200,148853270,16370,16370,16370,16370,0
20230605,161100,148853270,16370,16370,16370,16370,0
20230605,161000,148853270,16370,16370,16370,16370,0
20230605,160900,148853270,16370,16370,16370,16370,0
20230605,160800,148853270,16370,16370,16370,16370,0
20230605,160700,148853270,16370,16370,16370,16370,0
20230605,160600,148853270,16370,16370,16370,16370,0
20230605,160500,148853270,16370,16370,16370,16370,0
20230605,160400,148853270,16370,16370,16370,16370,62
20230605,160300,148853270,16370,16370,16370,16370,0
20230605,160200,148853270,16370,16370,16370,16370,0
20230605,160100,148853270,16370,16370,16370,16370,0
20230605,160000,148853270,16370,16370,16370,16370,0
20230605,155900,148853270,16370,16370,16370,16370,0
20230605,155800,148853270,16370,16370,16370,16370,0
20230605,155700,148853270,16370,16370,16370,16370,0
20230605,155600,148853270,16370,16370,16370,16370,0
20230605,155500,148853270,16370,16370,16370,16370,0
20230605,155400,148853270,16370,16370,16370,16370,0
20230605,155300,148853270,16370,16370,16370,16370,0
20230605,155200,148853270,16370,16370,16370,16370,0
20230605,155100,148853270,16370,16370,16370,16370,0
20230605,155000,148853270,16370,16370,16370,16370,0
20230605,154900,148853270,16370,16370,16370,16370,0
20230605,154800,148853270,16370,16370,16370,16370,0
20230605,154700,148853270,16370,16370,16370,16370,0
20230605,154600,148853270,16370,16370,16370,16370,0
20230605,154500,148853270,16370,16370,16370,16370,0
20230605,154400,148853270,16370,16370,16370,16370,0
20230605,154300,148853270,16370,16370,16370,16370,0
20230605,154200,148853270,16370,16370,16370,16370,0
20230605,154100,148853270,16370,16370,16370,16370,0
20230605,154000,148853270,16370,16370,16370,16370,0
20230605,153900,148853270,16370,16370,16370,16370,0
20230605,153800,148853270,16370,16370,16370,16370,0
20230605,153700,148853270,16370,16370,16370,16370,0
20230605,153600,148853270,16370,16370,16370,16370,0
20230605,153500,148853270,16370,16370,16370,16370,0
20230605,153400,148853270,16370,16370,16370,16370,62
20230605,153300,148853270,16370,16370,16370,16370,0
20230605,153200,148853270,16370,16370,16370,16370,0
20230605,153100,148853270,16370,16370,16370,16370,0
20230605,153000,148853270,16370,16370,16370,16370,62
20230605,152900,147838330,16430,16430,16430,16430,0
20230605,152800,147838330,16430,16430,16430,16430,0
20230605,152700,147838330,16430,16430,16430,16430,0
20230605,152600,147838330,16430,16430,16430,16430,0
20230605,152500,147838330,16430,16430,16430,16430,0
20230605,152400,147838330,16430,16430,16430,16430,0
20230605,152300,147838330,16430,16430,16430,16430,0
20230605,152200,147838330,16430,16430,16430,16430,0
20230605,152100,147838330,16430,16430,16430,16430,0
20230605,152000,147838330,16430,16430,16430,16430,0
20230605,151900,147838330,16430,16430,16430,16430,3
20230605,151800,147789040,16350,16350,16350,16350,0
20230605,151700,147789040,16350,16350,16350,16350,0
20230605,151600,147789040,16350,16350,16350,16350,21
20230605,151500,147445690,16350,16350,16350,16350,24
20230605,151400,147053290,16450,16450,16450,16450,0
20230605,151300,147053290,16450,16450,16450,16450,0
20230605,151200,147053290,16450,16450,16450,16450,3
20230605,151100,147003940,16350,16350,16350,16350,0
20230605,151000,147003940,16350,16350,16350,16350,1
20230605,150900,146987590,16350,16350,16350,16350,0
20230605,150800,146987590,16350,16360,16360,16350,40
20230605,150700,146333480,16360,16360,16360,16360,47
20230605,150600,145564560,16370,16370,16370,16370,0
20230605,150500,145564560,16370,16370,16370,16370,0
20230605,150400,145564560,16370,16370,16370,16370,13
20230605,150300,145351750,16460,16460,16460,16460,0
20230605,150200,145351750,16460,16460,16460,16460,0
20230605,150100,145351750,16460,16460,16460,16460,0
20230605,150000,145351750,16460,16370,16460,16360,10
20230605,145900,145188010,16470,16360,16470,16360,111
20230605,145800,143364360,16350,16350,16350,16350,9
20230605,145700,143217210,16370,16370,16370,16370,0
20230605,145600,143217210,16370,16370,16370,16370,0
20230605,145500,143217210,16370,16370,16370,16370,3
20230605,145400,143168100,16370,16370,16370,16370,6
20230605,145300,143069880,16360,16360,16360,16360,0
20230605,145200,143069880,16360,16360,16360,16360,7
20230605,145100,142955360,16360,16350,16360,16350,62
20230605,145000,141941580,16340,16340,16340,16340,5
20230605,144900,141859880,16350,16350,16350,16350,41
20230605,144800,141189530,16350,16350,16350,16350,0
20230605,144700,141189530,16350,16350,16350,16350,4
20230605,144600,141124130,16350,16350,16350,16350,0
20230605,144500,141124130,16350,16350,16350,16350,5
20230605,144400,141042380,16350,16350,16350,16350,1
20230605,144300,141026030,16350,16350,16350,16350,0
20230605,144200,141026030,16350,16350,16350,16350,0
20230605,144100,141026030,16350,16360,16360,16350,13
20230605,144000,140813410,16350,16350,16350,16350,0
20230605,143900,140813410,16350,16360,16360,16350,12
20230605,143800,140617120,16350,16350,16350,16350,5
20230605,143700,140535370,16360,16360,16360,16360,0
20230605,143600,140535370,16360,16360,16360,16360,7
20230605,143500,140420850,16370,16370,16370,16370,0
20230605,143400,140420850,16370,16370,16370,16370,0
20230605,143300,140420850,16370,16370,16370,16370,0
20230605,143200,140420850,16370,16370,16370,16370,0
20230605,143100,140420850,16370,16360,16370,16360,14
20230605,143000,140191750,16350,16350,16350,16350,7
20230605,142900,140077300,16350,16350,16350,16350,6
20230605,142800,139979200,16360,16360,16360,16360,0
20230605,142700,139979200,16360,16360,16360,16360,0
20230605,142600,139979200,16360,16360,16360,16360,0
20230605,142500,139979200,16360,16360,16360,16360,13
20230605,142400,139766520,16360,16360,16360,16360,15
20230605,142300,139521120,16360,16350,16360,16350,16
20230605,142200,139259420,16350,16350,16350,16350,0
20230605,142100,139259420,16350,16350,16350,16350,7
20230605,142000,139144970,16350,16350,16350,16350,9
20230605,141900,138997820,16350,16350,16350,16350,0
20230605,141800,138997820,16350,16350,16350,16350,4
20230605,141700,138932420,16350,16350,16350,16350,0
20230605,141600,138932420,16350,16360,16360,16350,32
20230605,141500,138408970,16360,16360,16360,16360,0
20230605,141400,138408970,16360,16360,16360,16360,7
20230605,141300,138294450,16360,16360,16360,16360,0
20230605,141200,138294450,16360,16360,16360,16360,5
20230605,141100,138212650,16370,16370,16370,16370,31
20230605,141000,137705180,16370,16370,16370,16370,9
20230605,140900,137557850,16370,16370,16370,16370,6
20230605,140800,137459630,16370,16370,16370,16370,6
20230605,140700,137361410,16370,16370,16370,16370,21
20230605,140600,137017640,16360,16360,16360,16360,0
20230605,140500,137017640,16360,16360,16360,16360,9
20230605,140400,136870400,16360,16360,16360,16360,0
20230605,140300,136870400,16360,16360,16360,16360,7
20230605,140200,136755880,16350,16360,16360,16350,22
20230605,140100,136396110,16360,16370,16370,16360,3
20230605,140000,136347020,16370,16370,16370,16370,9
20230605,135900,136199690,16380,16380,16380,16380,10
20230605,135800,136035890,16390,16390,16390,16390,47
20230605,135700,135265560,16390,16390,16390,16390,0
20230605,135600,135265560,16390,16390,16390,16390,16
20230605,135500,135003320,16400,16400,16400,16400,0
20230605,135400,135003320,16400,16400,16400,16400,0
20230605,135300,135003320,16400,16400,16400,16400,0
20230605,135200,135003320,16400,16400,16400,16400,15
20230605,135100,134757320,16400,16400,16400,16400,0
20230605,135000,134757320,16400,16400,16400,16400,0
20230605,134900,134757320,16400,16400,16400,16400,6
20230605,134800,134658920,16400,16400,16400,16400,20
20230605,134700,134330920,16390,16390,16390,16390,6
20230605,134600,134232580,16390,16390,16390,16390,0
20230605,134500,134232580,16390,16390,16390,16390,5
20230605,134400,134150630,16390,16390,16390,16390,0
20230605,134300,134150630,16390,16390,16390,16390,6
20230605,134200,134052290,16390,16390,16390,16390,0
20230605,134100,134052290,16390,16390,16390,16390,5
20230605,134000,133970340,16390,16390,16390,16390,9
20230605,133900,133822830,16390,16390,16390,16390,0
20230605,133800,133822830,16390,16390,16390,16390,4
20230605,133700,133757270,16390,16390,16390,16390,0
20230605,133600,133757270,16390,16400,16400,16390,10
20230605,133500,133593360,16390,16390,16390,16390,0
20230605,133400,133593360,16390,16390,16390,16390,8
20230605,133300,133462240,16390,16390,16390,16390,6
20230605,133200,133363900,16390,16390,16390,16390,9
20230605,133100,133216390,16390,16390,16390,16390,0
20230605,133000,133216390,16390,16390,16390,16390,6
20230605,132900,133118050,16420,16420,16420,16420,0
20230605,132800,133118050,16420,16420,16420,16420,0
20230605,132700,133118050,16420,16420,16420,16420,0
20230605,132600,133118050,16420,16420,16420,16420,0
20230605,132500,133118050,16420,16420,16420,16420,25
20230605,132400,132707550,16420,16420,16420,16420,0
20230605,132300,132707550,16420,16420,16420,16420,0
20230605,132200,132707550,16420,16420,16420,16420,4
20230605,132100,132641870,16430,16390,16430,16390,171
20230605,132000,129838370,16420,16400,16420,16400,17
20230605,131900,129559310,16390,16390,16390,16390,0
20230605,131800,129559310,16390,16390,16390,16390,13
20230605,131700,129346240,16400,16400,16400,16400,0
20230605,131600,129346240,16400,16400,16400,16400,5
20230605,131500,129264240,16400,16400,16400,16400,0
20230605,131400,129264240,16400,16400,16400,16400,9
20230605,131300,129116640,16400,16400,16400,16400,50
20230605,131200,128296640,16400,16410,16410,16400,11
20230605,131100,128116220,16400,16400,16400,16400,9
20230605,131000,127968620,16400,16400,16400,16400,0
20230605,130900,127968620,16400,16400,16400,16400,7
20230605,130800,127853820,16400,16400,16400,16400,0
20230605,130700,127853820,16400,16400,16400,16400,14
20230605,130600,127624220,16410,16410,16410,16410,0
20230605,130500,127624220,16410,16410,16410,16410,6
20230605,130400,127525760,16420,16420,16420,16420,5
20230605,130300,127443660,16440,16440,16440,16440,0
20230605,130200,127443660,16440,16440,16440,16440,10
20230605,130100,127279260,16470,16470,16470,16470,0
20230605,130000,127279260,16470,16470,16470,16470,0
20230605,125900,127279260,16470,16470,16470,16470,0
20230605,125800,127279260,16470,16470,16470,16470,1
20230605,125700,127262790,16480,16480,16480,16480,0
20230605,125600,127262790,16480,16480,16480,16480,0
20230605,125500,127262790,16480,16470,16480,16470,7
20230605,125400,127147460,16400,16400,16400,16400,0
20230605,125300,127147460,16400,16360,16400,16360,93
20230605,125200,125623140,16360,16360,16360,16360,2
20230605,125100,125590420,16360,16340,16360,16340,20
20230605,125000,125263460,16340,16340,16340,16340,0
20230605,124900,125263460,16340,16340,16340,16340,4
20230605,124800,125198100,16340,16340,16340,16340,0
20230605,124700,125198100,16340,16340,16340,16340,8
20230605,124600,125067380,16340,16340,16340,16340,0
20230605,124500,125067380,16340,16340,16340,16340,4
20230605,124400,125002020,16340,16340,16340,16340,0
20230605,124300,125002020,16340,16340,16340,16340,9
20230605,124200,124854960,16340,16340,16340,16340,0
20230605,124100,124854960,16340,16340,16340,16340,7
20230605,124000,124740580,16340,16340,16340,16340,4
20230605,123900,124675220,16340,16340,16340,16340,0
20230605,123800,124675220,16340,16350,16350,16340,10
20230605,123700,124511810,16340,16340,16340,16340,1
20230605,123600,124495470,16350,16350,16350,16350,0
20230605,123500,124495470,16350,16350,16350,16350,0
20230605,123400,124495470,16350,16350,16350,16350,4
20230605,123300,124430070,16350,16350,16350,16350,0
20230605,123200,124430070,16350,16350,16350,16350,8
20230605,123100,124299270,16350,16350,16350,16350,4
20230605,123000,124233870,16350,16350,16350,16350,0
20230605,122900,124233870,16350,16350,16350,16350,6
20230605,122800,124135770,16350,16350,16350,16350,1
20230605,122700,124119420,16340,16340,16340,16340,7
20230605,122600,124005040,16340,16340,16340,16340,0
20230605,122500,124005040,16340,16340,16340,16340,6
20230605,122400,123907000,16340,16340,16340,16340,0
20230605,122300,123907000,16340,16340,16340,16340,5
20230605,122200,123825300,16350,16350,16350,16350,1
20230605,122100,123808950,16340,16350,16350,16340,26
20230605,122000,123383930,16340,16340,16340,16340,6
20230605,121900,123285890,16340,16340,16340,16340,5
20230605,121800,123204190,16330,16330,16330,16330,0
20230605,121700,123204190,16330,16330,16330,16330,5
20230605,121600,123122540,16320,16320,16320,16320,6
20230605,121500,123024620,16320,16320,16320,16320,0
20230605,121400,123024620,16320,16320,16320,16320,6
20230605,121300,122926700,16320,16320,16320,16320,0
20230605,121200,122926700,16320,16320,16320,16320,8
20230605,121100,122796140,16320,16320,16320,16320,9
20230605,121000,122649260,16320,16320,16320,16320,28
20230605,120900,122192300,16310,16300,16310,16300,10
20230605,120800,122029260,16310,16310,16310,16310,1
20230605,120700,122012950,16310,16310,16310,16310,0
20230605,120600,122012950,16310,16310,16310,16310,0
20230605,120500,122012950,16310,16310,16310,16310,7
20230605,120400,121898780,16300,16300,16300,16300,0
20230605,120300,121898780,16300,16300,16300,16300,9
20230605,120200,121752080,16300,16310,16310,16300,16
20230605,120100,121491210,16300,16300,16300,16300,0
20230605,120000,121491210,16300,16300,16300,16300,289
20230605,115900,116780510,16300,16310,16310,16300,10
20230605,115800,116617490,16330,16330,16330,16330,0
20230605,115700,116617490,16330,16330,16330,16330,5
20230605,115600,116535840,16340,16340,16340,16340,1
20230605,115500,116519500,16340,16340,16340,16340,111
20230605,115400,114705760,16340,16330,16340,16330,69
20230605,115300,113578350,16340,16340,16340,16340,3
20230605,115200,113529330,16340,16340,16340,16340,3
20230605,115100,113480310,16320,16310,16320,16310,264
20230605,115000,109171880,16320,16310,16320,16310,10
20230605,114900,109008740,16310,16310,16310,16310,0
20230605,114800,109008740,16310,16310,16310,16310,29
20230605,114700,108535750,16300,16300,16300,16300,6
20230605,114600,108437950,16300,16300,16300,16300,0
20230605,114500,108437950,16300,16310,16310,16300,78
20230605,114400,107165840,16310,16310,16310,16310,9
20230605,114300,107019050,16320,16320,16320,16320,0
20230605,114200,107019050,16320,16300,16320,16300,15
20230605,114100,106774470,16300,16300,16300,16300,6
20230605,114000,106676670,16300,16300,16300,16300,5
20230605,113900,106595170,16300,16300,16300,16300,0
20230605,113800,106595170,16300,16300,16300,16300,7
20230605,113700,106481070,16300,16300,16300,16300,0
20230605,113600,106481070,16300,16300,16300,16300,8
20230605,113500,106350670,16310,16300,16310,16300,7
20230605,113400,106236550,16300,16300,16300,16300,0
20230605,113300,106236550,16300,16300,16300,16300,0
20230605,113200,106236550,16300,16300,16300,16300,104
20230605,113100,104541350,16320,16310,16320,16310,34
20230605,113000,103986560,16300,16310,16310,16300,47
20230605,112900,103220440,16300,16300,16300,16300,5
20230605,112800,103138940,16300,16300,16300,16300,9
20230605,112700,102992240,16300,16310,16310,16300,44
20230605,112600,102274690,16300,16300,16300,16300,9
20230605,112500,102127990,16310,16310,16310,16310,1
20230605,112400,102111680,16300,16290,16300,16290,33
20230605,112300,101573830,16300,16300,16300,16300,5
20230605,112200,101492330,16290,16290,16290,16290,5
20230605,112100,101410880,16290,16290,16290,16290,9
20230605,112000,101264270,16290,16290,16290,16290,4
20230605,111900,101199110,16280,16280,16280,16280,0
20230605,111800,101199110,16280,16280,16280,16280,17
20230605,111700,100922350,16300,16300,16300,16300,0
20230605,111600,100922350,16300,16300,16300,16300,0
20230605,111500,100922350,16300,16280,16300,16280,22
20230605,111400,100563870,16280,16280,16280,16280,1
20230605,111300,100547590,16280,16280,16280,16280,0
20230605,111200,100547590,16280,16280,16280,16280,21
20230605,111100,100205710,16280,16280,16280,16280,0
20230605,111000,100205710,16280,16280,16280,16280,0
20230605,110900,100205710,16280,16270,16280,16270,29
20230605,110800,99733670,16260,16260,16260,16260,0
20230605,110700,99733670,16260,16260,16260,16260,0
20230605,110600,99733670,16260,16280,16280,16260,135
20230605,110500,97538110,16280,16280,16280,16280,5
20230605,110400,97456710,16270,16270,16270,16270,11
20230605,110300,97277740,16270,16270,16270,16270,0
20230605,110200,97277740,16270,16270,16270,16270,18
20230605,110100,96984880,16200,16200,16200,16200,0
20230605,110000,96984880,16200,16200,16200,16200,0
20230605,105900,96984880,16200,16260,16260,16160,260
20230605,105800,92761710,16290,16290,16290,16290,0
20230605,105700,92761710,16290,16290,16290,16290,1
20230605,105600,92745420,16300,16300,16300,16300,74
20230605,105500,91539220,16300,16310,16310,16300,75
20230605,105400,90316040,16320,16320,16320,16320,0
20230605,105300,90316040,16320,16320,16320,16310,37
20230605,105200,89712460,16320,16320,16320,16320,11
20230605,105100,89532940,16320,16320,16320,16320,7
20230605,105000,89418700,16330,16330,16330,16330,2
20230605,104900,89386040,16340,16340,16340,16340,0
20230605,104800,89386040,16340,16340,16340,16340,61
20230605,104700,88389300,16340,16340,16340,16340,0
20230605,104600,88389300,16340,16340,16340,16340,130
20230605,104500,86265100,16340,16340,16340,16340,0
20230605,104400,86265100,16340,16340,16340,16340,0
20230605,104300,86265100,16340,16360,16360,16340,150
20230605,104200,83812710,16370,16370,16370,16370,3
20230605,104100,83763600,16360,16360,16360,16360,0
20230605,104000,83763600,16360,16360,16360,16360,0
20230605,103900,83763600,16360,16380,16380,16360,133
20230605,103800,81587360,16420,16420,16420,16420,0
20230605,103700,81587360,16420,16420,16420,16420,0
20230605,103600,81587360,16420,16420,16420,16420,0
20230605,103500,81587360,16420,16420,16420,16420,0
20230605,103400,81587360,16420,16420,16420,16420,0
20230605,103300,81587360,16420,16420,16420,16420,0
20230605,103200,81587360,16420,16420,16420,16420,0
20230605,103100,81587360,16420,16420,16420,16420,0
20230605,103000,81587360,16420,16420,16420,16420,0
20230605,102900,81587360,16420,16420,16420,16420,0
20230605,102800,81587360,16420,16420,16420,16420,0
20230605,102700,81587360,16420,16420,16420,16420,1
20230605,102600,81570940,16360,16360,16360,16360,0
20230605,102500,81570940,16360,16360,16360,16360,0
20230605,102400,81570940,16360,16360,16360,16360,0
20230605,102300,81570940,16360,16360,16360,16360,0
20230605,102200,81570940,16360,16360,16360,16360,0
20230605,102100,81570940,16360,16380,16380,16360,190
20230605,102000,78461740,16360,16360,16360,16360,0
20230605,101900,78461740,16360,16360,16360,16360,0
20230605,101800,78461740,16360,16360,16360,16360,0
20230605,101700,78461740,16360,16450,16450,16360,53
20230605,101600,77594390,16350,16440,16450,16350,612
20230605,101500,67547820,16450,16430,16450,16430,92
20230605,101400,66034810,16420,16420,16420,16420,14
20230605,101300,65804930,16400,16400,16400,16400,0
20230605,101200,65804930,16400,16400,16400,16400,0
20230605,101100,65804930,16400,16400,16400,16400,0
20230605,101000,65804930,16400,16400,16400,16400,0
20230605,100900,65804930,16400,16400,16400,16400,0
20230605,100800,65804930,16400,16420,16420,16400,827
20230605,100700,52241050,16450,16440,16450,16440,34
20230605,100600,51682080,16450,16450,16450,16450,0
20230605,100500,51682080,16450,16450,16450,16450,34
20230605,100400,51122780,16450,16480,16480,16450,150
20230605,100300,48654590,16490,16490,16490,16490,15
20230605,100200,48407240,16520,16520,16520,16520,0
20230605,100100,48407240,16520,16520,16520,16520,0
20230605,100000,48407240,16520,16520,16520,16520,0
20230605,095900,48407240,16520,16520,16520,16520,0
20230605,095800,48407240,16520,16520,16520,16520,0
20230605,095700,48407240,16520,16520,16520,16520,50
20230605,095600,47581240,16520,16520,16520,16520,13
20230605,095500,47366480,16530,16530,16530,16530,31
20230605,095400,46854050,16520,16520,16520,16520,2
20230605,095300,46821010,16520,16520,16520,16520,12
20230605,095200,46622770,16520,16530,16530,16520,33
20230605,095100,46077560,16520,16520,16520,16520,0
20230605,095000,46077560,16520,16520,16520,16520,100
20230605,094900,44425560,16540,16540,16540,16540,0
20230605,094800,44425560,16540,16540,16540,16540,0
20230605,094700,44425560,16540,16540,16540,16540,26
20230605,094600,43995520,16530,16530,16530,16530,34
20230605,094500,43433500,16530,16530,16530,16530,6
20230605,094400,43334320,16530,16530,16530,16530,220
20230605,094300,39697720,16530,16530,16530,16530,300
20230605,094200,34738720,16530,16530,16530,16530,13
20230605,094100,34523830,16540,16540,16540,16540,0
20230605,094000,34523830,16540,16540,16540,16540,60
20230605,093900,33531430,16540,16540,16550,16540,77
20230605,093800,32257840,16540,16540,16540,16540,13
20230605,093700,32042820,16550,16550,16550,16550,0
20230605,093600,32042820,16550,16550,16550,16550,13
20230605,093500,31827670,16530,16530,16530,16530,20
20230605,093400,31497070,16560,16560,16560,16560,0
20230605,093300,31497070,16560,16530,16560,16530,81
20230605,093200,30156640,16530,16530,16530,16530,10
20230605,093100,29991340,16530,16530,16530,16530,13
20230605,093000,29776450,16580,16580,16580,16580,0
20230605,092900,29776450,16580,16580,16580,16580,1
20230605,092800,29759870,16590,16560,16590,16560,18
20230605,092700,29461570,16580,16570,16580,16560,27
20230605,092600,29014040,16570,16570,16570,16570,1
20230605,092500,28997470,16580,16560,16580,16560,50
20230605,092400,28168660,16590,16590,16590,16590,0
20230605,092300,28168660,16590,16600,16600,16590,15
20230605,092200,27919760,16600,16520,16600,16500,84
20230605,092100,26529970,16540,16540,16540,16540,0
20230605,092000,26529970,16540,16480,16550,16480,27
20230605,091900,26084360,16500,16500,16500,16500,127
20230605,091800,23988860,16500,16480,16500,16480,214
20230605,091700,20461530,16480,16480,16480,16480,0
20230605,091600,20461530,16480,16470,16480,16470,82
20230605,091500,19110290,16470,16470,16470,16470,0
20230605,091400,19110290,16470,16470,16470,16470,1
20230605,091300,19093820,16420,16420,16420,16420,0
20230605,091200,19093820,16420,16420,16420,16420,0
20230605,091100,19093820,16420,16480,16480,16420,17
20230605,091000,18814500,16400,16480,16480,16400,433
20230605,090900,11703220,16470,16470,16470,16470,9
20230605,090800,11554990,16470,16460,16470,16460,11
20230605,090700,11373920,16450,16450,16450,16450,115
20230605,090600,9482170,16450,16440,16450,16440,68
20230605,090500,8364070,16440,16440,16440,16440,50
20230605,090400,7542070,16390,16390,16390,16390,0
20230605,090300,7542070,16390,16390,16390,16390,100
20230605,090200,5903070,16390,16390,16390,16390,24
20230605,090100,5509710,16440,16390,16440,16390,130
20230605,090000,3378510,16400,16400,16410,16400,206