KissMeData/011760/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183000,384380470,18230,18230,18230,18230,208
20230605,182900,384380470,18230,18230,18230,18230,0
20230605,182800,384380470,18230,18230,18230,18230,0
20230605,182700,384380470,18230,18230,18230,18230,0
20230605,182600,384380470,18230,18230,18230,18230,0
20230605,182500,384380470,18230,18230,18230,18230,0
20230605,182400,384380470,18230,18230,18230,18230,0
20230605,182300,384380470,18230,18230,18230,18230,0
20230605,182200,384380470,18230,18230,18230,18230,0
20230605,182100,384380470,18230,18230,18230,18230,0
20230605,182000,384380470,18230,18230,18230,18230,0
20230605,181900,384380470,18230,18230,18230,18230,0
20230605,181800,384380470,18230,18230,18230,18230,0
20230605,181700,384380470,18230,18230,18230,18230,0
20230605,181600,384380470,18230,18230,18230,18230,0
20230605,181500,384380470,18230,18230,18230,18230,0
20230605,181400,384380470,18230,18230,18230,18230,0
20230605,181300,384380470,18230,18230,18230,18230,0
20230605,181200,384380470,18230,18230,18230,18230,0
20230605,181100,384380470,18230,18230,18230,18230,0
20230605,181000,384380470,18230,18230,18230,18230,0
20230605,180900,384380470,18230,18230,18230,18230,0
20230605,180800,384380470,18230,18230,18230,18230,0
20230605,180700,384380470,18230,18230,18230,18230,0
20230605,180600,384380470,18230,18230,18230,18230,0
20230605,180500,384380470,18230,18230,18230,18230,0
20230605,180400,384380470,18230,18230,18230,18230,0
20230605,180300,384380470,18230,18230,18230,18230,0
20230605,180200,384380470,18230,18230,18230,18230,0
20230605,180100,384380470,18230,18230,18230,18230,0
20230605,180000,384380470,18230,18230,18230,18230,208
20230605,175900,384380470,18230,18230,18230,18230,0
20230605,175800,384380470,18230,18230,18230,18230,0
20230605,175700,384380470,18230,18230,18230,18230,0
20230605,175600,384380470,18230,18230,18230,18230,0
20230605,175500,384380470,18230,18230,18230,18230,0
20230605,175400,384380470,18230,18230,18230,18230,0
20230605,175300,384380470,18230,18230,18230,18230,0
20230605,175200,384380470,18230,18230,18230,18230,0
20230605,175100,384380470,18230,18230,18230,18230,0
20230605,175000,384380470,18230,18230,18230,18230,0
20230605,174900,384380470,18230,18230,18230,18230,0
20230605,174800,384380470,18230,18230,18230,18230,0
20230605,174700,384380470,18230,18230,18230,18230,0
20230605,174600,384380470,18230,18230,18230,18230,0
20230605,174500,384380470,18230,18230,18230,18230,0
20230605,174400,384380470,18230,18230,18230,18230,0
20230605,174300,384380470,18230,18230,18230,18230,0
20230605,174200,384380470,18230,18230,18230,18230,0
20230605,174100,384380470,18230,18230,18230,18230,0
20230605,174000,384380470,18230,18230,18230,18230,0
20230605,173900,384380470,18230,18230,18230,18230,0
20230605,173800,384380470,18230,18230,18230,18230,0
20230605,173700,384380470,18230,18230,18230,18230,0
20230605,173600,384380470,18230,18230,18230,18230,0
20230605,173500,384380470,18230,18230,18230,18230,0
20230605,173400,384380470,18230,18230,18230,18230,0
20230605,173300,384380470,18230,18230,18230,18230,0
20230605,173200,384380470,18230,18230,18230,18230,0
20230605,173100,384380470,18230,18230,18230,18230,0
20230605,173000,384380470,18230,18230,18230,18230,208
20230605,172900,384380470,18230,18230,18230,18230,0
20230605,172800,384380470,18230,18230,18230,18230,0
20230605,172700,384380470,18230,18230,18230,18230,0
20230605,172600,384380470,18230,18230,18230,18230,0
20230605,172500,384380470,18230,18230,18230,18230,0
20230605,172400,384380470,18230,18230,18230,18230,0
20230605,172300,384380470,18230,18230,18230,18230,0
20230605,172200,384380470,18230,18230,18230,18230,0
20230605,172100,384380470,18230,18230,18230,18230,0
20230605,172000,384380470,18230,18230,18230,18230,0
20230605,171900,384380470,18230,18230,18230,18230,0
20230605,171800,384380470,18230,18230,18230,18230,0
20230605,171700,384380470,18230,18230,18230,18230,0
20230605,171600,384380470,18230,18230,18230,18230,0
20230605,171500,384380470,18230,18230,18230,18230,0
20230605,171400,384380470,18230,18230,18230,18230,0
20230605,171300,384380470,18230,18230,18230,18230,0
20230605,171200,384380470,18230,18230,18230,18230,0
20230605,171100,384380470,18230,18230,18230,18230,0
20230605,171000,384380470,18230,18230,18230,18230,0
20230605,170900,384380470,18230,18230,18230,18230,0
20230605,170800,384380470,18230,18230,18230,18230,0
20230605,170700,384380470,18230,18230,18230,18230,0
20230605,170600,384380470,18230,18230,18230,18230,0
20230605,170500,384380470,18230,18230,18230,18230,0
20230605,170400,384380470,18230,18230,18230,18230,0
20230605,170300,384380470,18230,18230,18230,18230,0
20230605,170200,384380470,18230,18230,18230,18230,0
20230605,170100,384380470,18230,18230,18230,18230,0
20230605,170000,384380470,18230,18230,18230,18230,208
20230605,165900,384380470,18230,18230,18230,18230,0
20230605,165800,384380470,18230,18230,18230,18230,0
20230605,165700,384380470,18230,18230,18230,18230,0
20230605,165600,384380470,18230,18230,18230,18230,0
20230605,165500,384380470,18230,18230,18230,18230,0
20230605,165400,384380470,18230,18230,18230,18230,0
20230605,165300,384380470,18230,18230,18230,18230,0
20230605,165200,384380470,18230,18230,18230,18230,0
20230605,165100,384380470,18230,18230,18230,18230,0
20230605,165000,384380470,18230,18230,18230,18230,0
20230605,164900,384380470,18230,18230,18230,18230,0
20230605,164800,384380470,18230,18230,18230,18230,0
20230605,164700,384380470,18230,18230,18230,18230,0
20230605,164600,384380470,18230,18230,18230,18230,0
20230605,164500,384380470,18230,18230,18230,18230,0
20230605,164400,384380470,18230,18230,18230,18230,0
20230605,164300,384380470,18230,18230,18230,18230,0
20230605,164200,384380470,18230,18230,18230,18230,0
20230605,164100,384380470,18230,18230,18230,18230,0
20230605,164000,384380470,18230,18230,18230,18230,0
20230605,163900,384380470,18230,18230,18230,18230,0
20230605,163800,384380470,18230,18230,18230,18230,0
20230605,163700,384380470,18230,18230,18230,18230,0
20230605,163600,384380470,18230,18230,18230,18230,0
20230605,163500,384380470,18230,18230,18230,18230,0
20230605,163400,384380470,18230,18230,18230,18230,0
20230605,163300,384380470,18230,18230,18230,18230,0
20230605,163200,384380470,18230,18230,18230,18230,0
20230605,163100,384380470,18230,18230,18230,18230,0
20230605,163000,384380470,18230,18230,18230,18230,208
20230605,162900,384380470,18230,18230,18230,18230,0
20230605,162800,384380470,18230,18230,18230,18230,0
20230605,162700,384380470,18230,18230,18230,18230,0
20230605,162600,384380470,18230,18230,18230,18230,0
20230605,162500,384380470,18230,18230,18230,18230,0
20230605,162400,384380470,18230,18230,18230,18230,0
20230605,162300,384380470,18230,18230,18230,18230,0
20230605,162200,384380470,18230,18230,18230,18230,0
20230605,162100,384380470,18230,18230,18230,18230,0
20230605,162000,384380470,18230,18230,18230,18230,0
20230605,161900,384380470,18230,18230,18230,18230,0
20230605,161800,384380470,18230,18230,18230,18230,0
20230605,161700,384380470,18230,18230,18230,18230,0
20230605,161600,384380470,18230,18230,18230,18230,0
20230605,161500,384380470,18230,18230,18230,18230,0
20230605,161400,384380470,18230,18230,18230,18230,0
20230605,161300,384380470,18230,18230,18230,18230,0
20230605,161200,384380470,18230,18230,18230,18230,0
20230605,161100,384380470,18230,18230,18230,18230,0
20230605,161000,384380470,18230,18230,18230,18230,0
20230605,160900,384380470,18230,18230,18230,18230,0
20230605,160800,384380470,18230,18230,18230,18230,0
20230605,160700,384380470,18230,18230,18230,18230,0
20230605,160600,384380470,18230,18230,18230,18230,0
20230605,160500,384380470,18230,18230,18230,18230,0
20230605,160400,384380470,18230,18230,18230,18230,0
20230605,160300,384380470,18230,18230,18230,18230,0
20230605,160200,384380470,18230,18230,18230,18230,0
20230605,160100,384380470,18230,18230,18230,18230,0
20230605,160000,384380470,18230,18230,18230,18230,208
20230605,155900,384380470,18230,18230,18230,18230,0
20230605,155800,384380470,18230,18230,18230,18230,0
20230605,155700,384380470,18230,18230,18230,18230,0
20230605,155600,384380470,18230,18230,18230,18230,0
20230605,155500,384380470,18230,18230,18230,18230,0
20230605,155400,384380470,18230,18230,18230,18230,0
20230605,155300,384380470,18230,18230,18230,18230,0
20230605,155200,384380470,18230,18230,18230,18230,0
20230605,155100,384380470,18230,18230,18230,18230,0
20230605,155000,384380470,18230,18230,18230,18230,0
20230605,154900,384380470,18230,18230,18230,18230,0
20230605,154800,384380470,18230,18230,18230,18230,0
20230605,154700,384380470,18230,18230,18230,18230,0
20230605,154600,384380470,18230,18230,18230,18230,0
20230605,154500,384380470,18230,18230,18230,18230,0
20230605,154400,384380470,18230,18230,18230,18230,0
20230605,154300,384380470,18230,18230,18230,18230,0
20230605,154200,384380470,18230,18230,18230,18230,0
20230605,154100,384380470,18230,18230,18230,18230,0
20230605,154000,384380470,18230,18230,18230,18230,0
20230605,153900,384380470,18230,18230,18230,18230,0
20230605,153800,384380470,18230,18230,18230,18230,0
20230605,153700,384380470,18230,18230,18230,18230,0
20230605,153600,384380470,18230,18230,18230,18230,0
20230605,153500,384380470,18230,18230,18230,18230,0
20230605,153400,384380470,18230,18230,18230,18230,0
20230605,153300,384380470,18230,18230,18230,18230,0
20230605,153200,384380470,18230,18230,18230,18230,0
20230605,153100,384380470,18230,18230,18230,18230,0
20230605,153000,384380470,18230,18230,18230,18230,416
20230605,152900,380588630,18270,18270,18270,18270,0
20230605,152800,380588630,18270,18270,18270,18270,0
20230605,152700,380588630,18270,18270,18270,18270,0
20230605,152600,380588630,18270,18270,18270,18270,0
20230605,152500,380588630,18270,18270,18270,18270,0
20230605,152400,380588630,18270,18270,18270,18270,0
20230605,152300,380588630,18270,18270,18270,18270,0
20230605,152200,380588630,18270,18270,18270,18270,0
20230605,152100,380588630,18270,18270,18270,18270,0
20230605,152000,380588630,18270,18270,18270,18270,0
20230605,151900,380588630,18270,18260,18270,18260,19
20230605,151800,380241510,18210,18240,18240,18210,800
20230605,151700,365670830,18230,18230,18230,18230,0
20230605,151600,365670830,18230,18230,18230,18230,200
20230605,151500,362024830,18230,18240,18240,18230,12
20230605,151400,361806020,18260,18270,18270,18260,17
20230605,151300,361495450,18230,18280,18280,18220,352
20230605,151200,355072630,18280,18280,18280,18280,1
20230605,151100,355054350,18280,18290,18290,18280,210
20230605,151000,351214750,18290,18290,18290,18290,2
20230605,150900,351178170,18290,18300,18300,18290,3
20230605,150800,351123280,18290,18290,18290,18290,1
20230605,150700,351104990,18290,18290,18290,18290,6
20230605,150600,350995250,18290,18290,18290,18290,115
20230605,150500,348891900,18290,18290,18290,18290,18
20230605,150400,348562680,18290,18290,18290,18290,1
20230605,150300,348544390,18300,18300,18300,18290,102
20230605,150200,346677800,18290,18300,18300,18290,33
20230605,150100,346073910,18300,18310,18310,18300,3
20230605,150000,346018990,18300,18320,18320,18300,4
20230605,145900,345945770,18310,18310,18310,18310,0
20230605,145800,345945770,18310,18310,18310,18310,0
20230605,145700,345945770,18310,18310,18310,18310,0
20230605,145600,345945770,18310,18310,18310,18310,34
20230605,145500,345323230,18310,18310,18310,18310,1
20230605,145400,345304920,18310,18310,18310,18310,1
20230605,145300,345286610,18310,18320,18320,18310,31
20230605,145200,344718700,18310,18310,18310,18310,0
20230605,145100,344718700,18310,18310,18310,18310,0
20230605,145000,344718700,18310,18320,18320,18300,99
20230605,144900,342906570,18300,18300,18300,18300,0
20230605,144800,342906570,18300,18300,18300,18300,1
20230605,144700,342888270,18300,18300,18300,18300,5
20230605,144600,342796770,18300,18310,18310,18300,35
20230605,144500,342155930,18310,18320,18330,18310,107
20230605,144400,340194710,18320,18320,18320,18320,2
20230605,144300,340158070,18310,18310,18310,18310,0
20230605,144200,340158070,18310,18310,18310,18310,0
20230605,144100,340158070,18310,18310,18310,18310,0
20230605,144000,340158070,18310,18310,18310,18310,0
20230605,143900,340158070,18310,18310,18310,18310,0
20230605,143800,340158070,18310,18310,18310,18310,0
20230605,143700,340158070,18310,18310,18310,18310,8
20230605,143600,340011590,18310,18310,18310,18310,28
20230605,143500,339498910,18310,18310,18310,18310,200
20230605,143400,335836910,18290,18290,18290,18290,0
20230605,143300,335836910,18290,18290,18290,18290,0
20230605,143200,335836910,18290,18290,18290,18290,0
20230605,143100,335836910,18290,18290,18290,18290,0
20230605,143000,335836910,18290,18290,18290,18290,0
20230605,142900,335836910,18290,18290,18290,18290,0
20230605,142800,335836910,18290,18290,18290,18290,209
20230605,142700,332014300,18270,18270,18270,18270,54
20230605,142600,331027720,18260,18260,18260,18260,0
20230605,142500,331027720,18260,18270,18270,18260,1000
20230605,142400,312767310,18260,18340,18340,18250,1098
20230605,142300,292688630,18340,18340,18340,18340,41
20230605,142200,291936690,18340,18350,18350,18340,159
20230605,142100,289019920,18370,18370,18370,18370,0
20230605,142000,289019920,18370,18370,18370,18370,1
20230605,141900,289001550,18340,18340,18340,18340,0
20230605,141800,289001550,18340,18340,18340,18340,0
20230605,141700,289001550,18340,18340,18340,18340,0
20230605,141600,289001550,18340,18340,18340,18340,0
20230605,141500,289001550,18340,18340,18340,18340,232
20230605,141400,284746670,18330,18330,18330,18330,0
20230605,141300,284746670,18330,18330,18330,18330,0
20230605,141200,284746670,18330,18360,18360,18330,320
20230605,141100,278880850,18370,18370,18370,18370,0
20230605,141000,278880850,18370,18390,18400,18370,29
20230605,140900,278347680,18350,18350,18350,18350,0
20230605,140800,278347680,18350,18350,18350,18350,0
20230605,140700,278347680,18350,18350,18350,18350,0
20230605,140600,278347680,18350,18350,18350,18350,0
20230605,140500,278347680,18350,18350,18350,18350,0
20230605,140400,278347680,18350,18350,18350,18350,200
20230605,140300,274677680,18350,18350,18350,18350,0
20230605,140200,274677680,18350,18350,18350,18350,0
20230605,140100,274677680,18350,18350,18350,18350,0
20230605,140000,274677680,18350,18350,18350,18350,0
20230605,135900,274677680,18350,18350,18350,18350,1
20230605,135800,274659330,18330,18330,18330,18330,0
20230605,135700,274659330,18330,18330,18330,18330,0
20230605,135600,274659330,18330,18360,18360,18330,202
20230605,135500,270956380,18370,18370,18370,18370,3
20230605,135400,270901270,18380,18380,18380,18380,52
20230605,135300,269945510,18380,18380,18380,18380,12
20230605,135200,269724950,18380,18380,18380,18380,3
20230605,135100,269669810,18390,18390,18390,18390,1
20230605,135000,269651420,18380,18380,18380,18380,100
20230605,134900,267813420,18380,18380,18380,18380,1
20230605,134800,267795040,18380,18380,18380,18380,31
20230605,134700,267225260,18380,18380,18380,18380,0
20230605,134600,267225260,18380,18380,18380,18380,0
20230605,134500,267225260,18380,18380,18380,18380,0
20230605,134400,267225260,18380,18380,18380,18380,23
20230605,134300,266802520,18370,18370,18370,18370,0
20230605,134200,266802520,18370,18370,18370,18370,60
20230605,134100,265700320,18370,18370,18370,18370,1
20230605,134000,265681950,18370,18370,18370,18370,0
20230605,133900,265681950,18370,18370,18370,18370,0
20230605,133800,265681950,18370,18370,18370,18370,8
20230605,133700,265534990,18380,18380,18380,18380,0
20230605,133600,265534990,18380,18380,18380,18380,0
20230605,133500,265534990,18380,18380,18380,18380,0
20230605,133400,265534990,18380,18380,18380,18380,0
20230605,133300,265534990,18380,18350,18380,18350,35
20230605,133200,264892390,18350,18350,18350,18350,120
20230605,133100,262690390,18340,18340,18340,18340,0
20230605,133000,262690390,18340,18340,18340,18340,0
20230605,132900,262690390,18340,18340,18340,18340,0
20230605,132800,262690390,18340,18340,18340,18340,5
20230605,132700,262598690,18350,18350,18350,18350,1
20230605,132600,262580340,18350,18350,18350,18350,2
20230605,132500,262543640,18350,18350,18350,18350,1
20230605,132400,262525290,18350,18350,18350,18350,0
20230605,132300,262525290,18350,18350,18350,18350,1
20230605,132200,262506940,18350,18350,18350,18350,0
20230605,132100,262506940,18350,18350,18350,18350,7
20230605,132000,262378490,18350,18350,18350,18350,1
20230605,131900,262360140,18350,18350,18350,18350,1
20230605,131800,262341790,18350,18350,18350,18350,0
20230605,131700,262341790,18350,18350,18350,18350,107
20230605,131600,260378340,18350,18350,18350,18350,1
20230605,131500,260359990,18350,18350,18350,18350,1
20230605,131400,260341640,18350,18350,18350,18350,1
20230605,131300,260323290,18350,18350,18350,18350,0
20230605,131200,260323290,18350,18350,18350,18350,1
20230605,131100,260304940,18350,18350,18350,18350,0
20230605,131000,260304940,18350,18350,18350,18350,1
20230605,130900,260286590,18350,18350,18350,18350,0
20230605,130800,260286590,18350,18350,18350,18350,1
20230605,130700,260268240,18350,18350,18350,18350,0
20230605,130600,260268240,18350,18350,18350,18350,1
20230605,130500,260249890,18350,18350,18350,18350,1
20230605,130400,260231540,18350,18350,18350,18350,0
20230605,130300,260231540,18350,18350,18350,18350,1
20230605,130200,260213190,18350,18350,18350,18350,1
20230605,130100,260194840,18350,18350,18350,18350,2
20230605,130000,260158140,18340,18340,18340,18340,2
20230605,125900,260121460,18350,18350,18350,18350,1
20230605,125800,260103110,18350,18350,18350,18350,0
20230605,125700,260103110,18350,18350,18350,18350,1
20230605,125600,260084760,18340,18340,18340,18340,0
20230605,125500,260084760,18340,18340,18340,18340,0
20230605,125400,260084760,18340,18340,18340,18340,0
20230605,125300,260084760,18340,18340,18340,18340,0
20230605,125200,260084760,18340,18340,18340,18340,0
20230605,125100,260084760,18340,18340,18340,18340,0
20230605,125000,260084760,18340,18340,18340,18340,0
20230605,124900,260084760,18340,18340,18340,18340,0
20230605,124800,260084760,18340,18340,18340,18340,0
20230605,124700,260084760,18340,18340,18340,18340,5
20230605,124600,259993060,18310,18310,18310,18310,0
20230605,124500,259993060,18310,18310,18310,18310,0
20230605,124400,259993060,18310,18310,18310,18310,0
20230605,124300,259993060,18310,18300,18310,18300,124
20230605,124200,257722910,18300,18300,18300,18300,201
20230605,124100,254044610,18300,18340,18340,18290,901
20230605,124000,237558270,18350,18350,18350,18350,0
20230605,123900,237558270,18350,18350,18350,18350,0
20230605,123800,237558270,18350,18350,18350,18350,0
20230605,123700,237558270,18350,18350,18350,18350,0
20230605,123600,237558270,18350,18350,18350,18350,0
20230605,123500,237558270,18350,18350,18350,18350,7
20230605,123400,237429820,18360,18360,18360,18360,58
20230605,123300,236364940,18360,18360,18360,18360,0
20230605,123200,236364940,18360,18360,18360,18360,1
20230605,123100,236346580,18360,18360,18360,18360,0
20230605,123000,236346580,18360,18360,18360,18360,1
20230605,122900,236328220,18360,18360,18360,18360,0
20230605,122800,236328220,18360,18360,18360,18360,1
20230605,122700,236309860,18360,18360,18360,18360,0
20230605,122600,236309860,18360,18360,18360,18360,1
20230605,122500,236291500,18360,18360,18360,18360,1
20230605,122400,236273140,18360,18360,18360,18360,0
20230605,122300,236273140,18360,18360,18360,18360,1
20230605,122200,236254780,18360,18360,18360,18360,2
20230605,122100,236218060,18360,18350,18360,18350,3
20230605,122000,236163000,18350,18350,18350,18350,2
20230605,121900,236126300,18350,18350,18350,18350,1
20230605,121800,236107950,18350,18350,18350,18350,1
20230605,121700,236089600,18350,18350,18350,18350,1
20230605,121600,236071250,18350,18350,18350,18350,1
20230605,121500,236052900,18350,18350,18350,18350,2
20230605,121400,236016200,18350,18350,18350,18350,2
20230605,121300,235979500,18350,18350,18350,18350,3
20230605,121200,235924450,18350,18350,18350,18350,1
20230605,121100,235906100,18350,18350,18350,18350,2
20230605,121000,235869400,18340,18350,18350,18340,2
20230605,120900,235832710,18350,18350,18350,18350,2
20230605,120800,235796010,18350,18350,18350,18350,1
20230605,120700,235777660,18340,18340,18340,18340,1
20230605,120600,235759320,18350,18350,18350,18350,0
20230605,120500,235759320,18350,18350,18350,18350,5
20230605,120400,235667570,18350,18350,18350,18350,1
20230605,120300,235649220,18310,18310,18310,18310,0
20230605,120200,235649220,18310,18310,18310,18310,0
20230605,120100,235649220,18310,18310,18310,18310,0
20230605,120000,235649220,18310,18310,18310,18310,0
20230605,115900,235649220,18310,18310,18310,18310,0
20230605,115800,235649220,18310,18310,18310,18310,0
20230605,115700,235649220,18310,18310,18310,18310,0
20230605,115600,235649220,18310,18310,18310,18310,0
20230605,115500,235649220,18310,18310,18310,18310,0
20230605,115400,235649220,18310,18310,18310,18310,0
20230605,115300,235649220,18310,18310,18310,18310,0
20230605,115200,235649220,18310,18310,18310,18310,0
20230605,115100,235649220,18310,18350,18350,18310,15
20230605,115000,235374240,18360,18360,18360,18360,1
20230605,114900,235355880,18360,18360,18360,18360,1
20230605,114800,235337520,18360,18360,18360,18360,2
20230605,114700,235300800,18360,18360,18360,18360,0
20230605,114600,235300800,18360,18360,18360,18360,0
20230605,114500,235300800,18360,18360,18360,18360,5
20230605,114400,235209000,18380,18360,18380,18360,62
20230605,114300,234069480,18360,18360,18360,18360,1
20230605,114200,234051120,18360,18350,18360,18350,163
20230605,114100,231060060,18350,18350,18350,18350,1
20230605,114000,231041710,18340,18340,18340,18340,0
20230605,113900,231041710,18340,18340,18340,18340,189
20230605,113800,227575450,18340,18340,18340,18340,0
20230605,113700,227575450,18340,18340,18340,18340,4
20230605,113600,227502090,18350,18350,18350,18350,1
20230605,113500,227483740,18350,18350,18350,18350,5
20230605,113400,227391990,18350,18350,18350,18350,5
20230605,113300,227300240,18300,18340,18340,18300,86
20230605,113200,225725660,18350,18350,18350,18350,5
20230605,113100,225633910,18350,18340,18350,18340,220
20230605,113000,221599070,18330,18330,18330,18330,3
20230605,112900,221544080,18300,18300,18300,18300,231
20230605,112800,217316780,18280,18350,18350,18270,1004
20230605,112700,198962910,18350,18350,18350,18340,5
20230605,112600,198871170,18350,18340,18350,18340,107
20230605,112500,196908750,18330,18330,18330,18320,103
20230605,112400,195020770,18330,18330,18330,18330,115
20230605,112300,192912820,18330,18330,18330,18330,4
20230605,112200,192839500,18330,18330,18330,18330,2
20230605,112100,192802840,18330,18330,18330,18330,2
20230605,112000,192766180,18320,18320,18320,18320,95
20230605,111900,191025780,18310,18320,18320,18310,16
20230605,111800,190732810,18320,18320,18320,18320,3
20230605,111700,190677850,18320,18320,18320,18320,2
20230605,111600,190641210,18320,18320,18320,18320,1
20230605,111500,190622890,18320,18320,18320,18320,2
20230605,111400,190586250,18320,18320,18320,18320,2
20230605,111300,190549610,18320,18320,18320,18320,3
20230605,111200,190494650,18320,18330,18330,18320,14
20230605,111100,190238150,18330,18330,18330,18330,2
20230605,111000,190201490,18330,18330,18330,18330,3
20230605,110900,190146500,18330,18330,18330,18330,2
20230605,110800,190109840,18330,18330,18330,18330,2
20230605,110700,190073180,18310,18310,18310,18310,7
20230605,110600,189945010,18310,18330,18330,18310,11
20230605,110500,189743530,18310,18310,18310,18310,118
20230605,110400,187582950,18310,18300,18310,18300,18
20230605,110300,187253520,18310,18310,18310,18310,3
20230605,110200,187198590,18310,18310,18310,18310,3
20230605,110100,187143660,18300,18300,18300,18300,162
20230605,110000,184179060,18300,18300,18300,18300,24
20230605,105900,183739860,18300,18290,18300,18290,12
20230605,105800,183520270,18300,18300,18300,18300,0
20230605,105700,183520270,18300,18300,18300,18300,0
20230605,105600,183520270,18300,18300,18300,18300,0
20230605,105500,183520270,18300,18300,18300,18300,2
20230605,105400,183483670,18300,18300,18300,18300,2
20230605,105300,183447070,18250,18250,18250,18250,0
20230605,105200,183447070,18250,18250,18250,18250,130
20230605,105100,181074570,18240,18300,18300,18240,201
20230605,105000,177406650,18300,18300,18300,18300,2
20230605,104900,177370050,18300,18300,18300,18300,2
20230605,104800,177333450,18300,18310,18310,18300,17
20230605,104700,177022280,18310,18310,18310,18310,0
20230605,104600,177022280,18310,18310,18310,18310,3
20230605,104500,176967350,18310,18310,18310,18310,4
20230605,104400,176894110,18310,18310,18310,18310,0
20230605,104300,176894110,18310,18310,18310,18310,123
20230605,104200,174641980,18320,18320,18320,18320,0
20230605,104100,174641980,18320,18320,18320,18320,5
20230605,104000,174550380,18320,18320,18320,18320,0
20230605,103900,174550380,18320,18320,18320,18320,0
20230605,103800,174550380,18320,18320,18320,18320,0
20230605,103700,174550380,18320,18320,18320,18320,6
20230605,103600,174440460,18320,18320,18320,18320,0
20230605,103500,174440460,18320,18320,18320,18320,13
20230605,103400,174202300,18320,18320,18320,18320,0
20230605,103300,174202300,18320,18320,18320,18320,9
20230605,103200,174037420,18320,18320,18320,18320,0
20230605,103100,174037420,18320,18320,18320,18320,1
20230605,103000,174019100,18320,18320,18320,18320,5
20230605,102900,173927500,18290,18290,18290,18290,99
20230605,102800,172116790,18320,18290,18320,18290,7
20230605,102700,171988580,18290,18290,18290,18290,0
20230605,102600,171988580,18290,18290,18290,18290,1
20230605,102500,171970290,18290,18290,18290,18290,1
20230605,102400,171952000,18290,18290,18290,18290,11
20230605,102300,171750810,18310,18310,18310,18310,106
20230605,102200,169809950,18310,18290,18310,18290,203
20230605,102100,166093080,18310,18310,18310,18310,0
20230605,102000,166093080,18310,18310,18310,18310,5
20230605,101900,166001530,18310,18310,18310,18310,0
20230605,101800,166001530,18310,18310,18310,18310,1
20230605,101700,165983220,18310,18310,18310,18310,2
20230605,101600,165946600,18310,18310,18310,18310,0
20230605,101500,165946600,18310,18310,18310,18310,3
20230605,101400,165891670,18310,18310,18310,18310,5
20230605,101300,165800120,18280,18280,18280,18280,0
20230605,101200,165800120,18280,18300,18300,18280,212
20230605,101100,161922920,18280,18300,18300,18280,34
20230605,101000,161300840,18300,18300,18300,18300,0
20230605,100900,161300840,18300,18290,18300,18290,7
20230605,100800,161172770,18310,18310,18310,18310,0
20230605,100700,161172770,18310,18310,18310,18310,4
20230605,100600,161099530,18310,18310,18310,18310,0
20230605,100500,161099530,18310,18310,18310,18310,3
20230605,100400,161044600,18270,18270,18270,18270,0
20230605,100300,161044600,18270,18270,18270,18270,0
20230605,100200,161044600,18270,18250,18270,18250,613
20230605,100100,149847760,18240,18240,18240,18240,16
20230605,100000,149555920,18240,18250,18250,18240,17
20230605,095900,149245830,18240,18300,18300,18240,1011
20230605,095800,130793940,18310,18310,18310,18310,5
20230605,095700,130702390,18310,18310,18310,18310,0
20230605,095600,130702390,18310,18310,18310,18310,0
20230605,095500,130702390,18310,18310,18310,18310,0
20230605,095400,130702390,18310,18310,18310,18310,5
20230605,095300,130610840,18310,18310,18320,18310,7
20230605,095200,130482660,18300,18300,18300,18300,0
20230605,095100,130482660,18300,18300,18300,18300,0
20230605,095000,130482660,18300,18300,18300,18300,82
20230605,094900,128982060,18250,18250,18250,18250,292
20230605,094800,123653060,18240,18230,18240,18230,535
20230605,094700,113897700,18230,18230,18230,18230,0
20230605,094600,113897700,18230,18240,18240,18230,771
20230605,094500,99842070,18240,18240,18240,18240,69
20230605,094400,98583510,18240,18240,18240,18240,1
20230605,094300,98565270,18240,18240,18240,18240,0
20230605,094200,98565270,18240,18240,18240,18240,11
20230605,094100,98364630,18200,18190,18210,18170,1551
20230605,094000,70150860,18250,18260,18260,18190,545
20230605,093900,60212020,18290,18290,18290,18290,0
20230605,093800,60212020,18290,18250,18290,18250,82
20230605,093700,58715200,18290,18290,18290,18290,1
20230605,093600,58696910,18290,18290,18290,18290,1
20230605,093500,58678620,18300,18300,18300,18300,1
20230605,093400,58660320,18300,18300,18300,18300,0
20230605,093300,58660320,18300,18300,18300,18300,0
20230605,093200,58660320,18300,18300,18300,18300,0
20230605,093100,58660320,18300,18300,18300,18300,2
20230605,093000,58623720,18230,18230,18230,18230,31
20230605,092900,58058590,18300,18220,18300,18220,220
20230605,092800,54037870,18200,18160,18220,18160,407
20230605,092700,46626370,18160,18160,18160,18160,0
20230605,092600,46626370,18160,18170,18170,18160,5
20230605,092500,46535560,18160,18160,18160,18160,0
20230605,092400,46535560,18160,18210,18220,18160,510
20230605,092300,37253450,18220,18220,18220,18220,26
20230605,092200,36779730,18250,18250,18250,18250,0
20230605,092100,36779730,18250,18250,18250,18250,26
20230605,092000,36305230,18210,18220,18250,18210,24
20230605,091900,35867950,18210,18210,18210,18210,4
20230605,091800,35795110,18220,18230,18230,18220,130
20230605,091700,33425320,18220,18220,18220,18220,0
20230605,091600,33425320,18220,18250,18250,18220,91
20230605,091500,31765410,18300,18300,18300,18300,20
20230605,091400,31399410,18300,18290,18300,18290,2
20230605,091300,31362820,18250,18250,18250,18250,0
20230605,091200,31362820,18250,18250,18250,18250,0
20230605,091100,31362820,18250,18250,18250,18250,1
20230605,091000,31344570,18300,18300,18300,18300,1
20230605,090900,31326270,18250,18300,18300,18100,283
20230605,090800,26187730,18200,18200,18200,18200,11
20230605,090700,25987530,18200,18220,18230,18200,433
20230605,090600,18102130,18220,18230,18230,18220,2
20230605,090500,18065680,18210,18340,18340,18210,4
20230605,090400,17992680,18200,18240,18240,18200,531
20230605,090300,8313430,18340,18340,18340,18340,0
20230605,090200,8313430,18340,18340,18340,18340,0
20230605,090100,8313430,18340,18230,18340,18230,28
20230605,090000,7802440,18230,18230,18230,18230,428