KissMeData/036930/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194800,7760677510,16760,16760,16760,16760,8359
20230605,194700,7760677510,16760,16760,16760,16760,0
20230605,194600,7760677510,16760,16760,16760,16760,0
20230605,194500,7760677510,16760,16760,16760,16760,0
20230605,194400,7760677510,16760,16760,16760,16760,0
20230605,194300,7760677510,16760,16760,16760,16760,0
20230605,194200,7760677510,16760,16760,16760,16760,0
20230605,194100,7760677510,16760,16760,16760,16760,0
20230605,194000,7760677510,16760,16760,16760,16760,0
20230605,193900,7760677510,16760,16760,16760,16760,0
20230605,193800,7760677510,16760,16760,16760,16760,0
20230605,193700,7760677510,16760,16760,16760,16760,0
20230605,193600,7760677510,16760,16760,16760,16760,0
20230605,193500,7760677510,16760,16760,16760,16760,0
20230605,193400,7760677510,16760,16760,16760,16760,0
20230605,193300,7760677510,16760,16760,16760,16760,0
20230605,193200,7760677510,16760,16760,16760,16760,0
20230605,193100,7760677510,16760,16760,16760,16760,0
20230605,193000,7760677510,16760,16760,16760,16760,0
20230605,192900,7760677510,16760,16760,16760,16760,0
20230605,192800,7760677510,16760,16760,16760,16760,0
20230605,192700,7760677510,16760,16760,16760,16760,0
20230605,192600,7760677510,16760,16760,16760,16760,0
20230605,192500,7760677510,16760,16760,16760,16760,0
20230605,192400,7760677510,16760,16760,16760,16760,0
20230605,192300,7760677510,16760,16760,16760,16760,0
20230605,192200,7760677510,16760,16760,16760,16760,0
20230605,192100,7760677510,16760,16760,16760,16760,0
20230605,192000,7760677510,16760,16760,16760,16760,0
20230605,191900,7760677510,16760,16760,16760,16760,0
20230605,191800,7760677510,16760,16760,16760,16760,8359
20230605,191700,7760677510,16760,16760,16760,16760,0
20230605,191600,7760677510,16760,16760,16760,16760,0
20230605,191500,7760677510,16760,16760,16760,16760,0
20230605,191400,7760677510,16760,16760,16760,16760,0
20230605,191300,7760677510,16760,16760,16760,16760,0
20230605,191200,7760677510,16760,16760,16760,16760,0
20230605,191100,7760677510,16760,16760,16760,16760,0
20230605,191000,7760677510,16760,16760,16760,16760,0
20230605,190900,7760677510,16760,16760,16760,16760,0
20230605,190800,7760677510,16760,16760,16760,16760,0
20230605,190700,7760677510,16760,16760,16760,16760,0
20230605,190600,7760677510,16760,16760,16760,16760,0
20230605,190500,7760677510,16760,16760,16760,16760,0
20230605,190400,7760677510,16760,16760,16760,16760,0
20230605,190300,7760677510,16760,16760,16760,16760,0
20230605,190200,7760677510,16760,16760,16760,16760,0
20230605,190100,7760677510,16760,16760,16760,16760,0
20230605,190000,7760677510,16760,16760,16760,16760,0
20230605,185900,7760677510,16760,16760,16760,16760,0
20230605,185800,7760677510,16760,16760,16760,16760,0
20230605,185700,7760677510,16760,16760,16760,16760,0
20230605,185600,7760677510,16760,16760,16760,16760,0
20230605,185500,7760677510,16760,16760,16760,16760,0
20230605,185400,7760677510,16760,16760,16760,16760,0
20230605,185300,7760677510,16760,16760,16760,16760,0
20230605,185200,7760677510,16760,16760,16760,16760,0
20230605,185100,7760677510,16760,16760,16760,16760,0
20230605,185000,7760677510,16760,16760,16760,16760,0
20230605,184900,7760677510,16760,16760,16760,16760,0
20230605,184800,7760677510,16760,16760,16760,16760,8359
20230605,184700,7760677510,16760,16760,16760,16760,0
20230605,184600,7760677510,16760,16760,16760,16760,0
20230605,184500,7760677510,16760,16760,16760,16760,0
20230605,184400,7760677510,16760,16760,16760,16760,0
20230605,184300,7760677510,16760,16760,16760,16760,0
20230605,184200,7760677510,16760,16760,16760,16760,0
20230605,184100,7760677510,16760,16760,16760,16760,0
20230605,184000,7760677510,16760,16760,16760,16760,0
20230605,183900,7760677510,16760,16760,16760,16760,0
20230605,183800,7760677510,16760,16760,16760,16760,0
20230605,183700,7760677510,16760,16760,16760,16760,0
20230605,183600,7760677510,16760,16760,16760,16760,0
20230605,183500,7760677510,16760,16760,16760,16760,0
20230605,183400,7760677510,16760,16760,16760,16760,0
20230605,183300,7760677510,16760,16760,16760,16760,0
20230605,183200,7760677510,16760,16760,16760,16760,0
20230605,183100,7760677510,16760,16760,16760,16760,0
20230605,183000,7760677510,16760,16760,16760,16760,0
20230605,182900,7760677510,16760,16760,16760,16760,0
20230605,182800,7760677510,16760,16760,16760,16760,0
20230605,182700,7760677510,16760,16760,16760,16760,0
20230605,182600,7760677510,16760,16760,16760,16760,0
20230605,182500,7760677510,16760,16760,16760,16760,0
20230605,182400,7760677510,16760,16760,16760,16760,0
20230605,182300,7760677510,16760,16760,16760,16760,0
20230605,182200,7760677510,16760,16760,16760,16760,0
20230605,182100,7760677510,16760,16760,16760,16760,0
20230605,182000,7760677510,16760,16760,16760,16760,0
20230605,181900,7760677510,16760,16760,16760,16760,0
20230605,181800,7760677510,16760,16760,16760,16760,8359
20230605,181700,7760677510,16760,16760,16760,16760,0
20230605,181600,7760677510,16760,16760,16760,16760,0
20230605,181500,7760677510,16760,16760,16760,16760,0
20230605,181400,7760677510,16760,16760,16760,16760,0
20230605,181300,7760677510,16760,16760,16760,16760,0
20230605,181200,7760677510,16760,16760,16760,16760,0
20230605,181100,7760677510,16760,16760,16760,16760,0
20230605,181000,7760677510,16760,16760,16760,16760,0
20230605,180900,7760677510,16760,16760,16760,16760,0
20230605,180800,7760677510,16760,16760,16760,16760,0
20230605,180700,7760677510,16760,16760,16760,16760,0
20230605,180600,7760677510,16760,16760,16760,16760,0
20230605,180500,7760677510,16760,16760,16760,16760,0
20230605,180400,7760677510,16760,16760,16760,16760,0
20230605,180300,7760677510,16760,16760,16760,16760,0
20230605,180200,7760677510,16760,16760,16760,16760,0
20230605,180100,7760677510,16760,16760,16760,16760,0
20230605,180000,7760677510,16760,16760,16760,16760,0
20230605,175900,7760677510,16760,16760,16760,16760,0
20230605,175800,7760677510,16760,16760,16760,16760,0
20230605,175700,7760677510,16760,16760,16760,16760,0
20230605,175600,7760677510,16760,16760,16760,16760,0
20230605,175500,7760677510,16760,16760,16760,16760,0
20230605,175400,7760677510,16760,16760,16760,16760,0
20230605,175300,7760677510,16760,16760,16760,16760,0
20230605,175200,7760677510,16760,16760,16760,16760,0
20230605,175100,7760677510,16760,16760,16760,16760,0
20230605,175000,7760677510,16760,16760,16760,16760,0
20230605,174900,7760677510,16760,16760,16760,16760,0
20230605,174800,7760677510,16760,16760,16760,16760,8359
20230605,174700,7760677510,16760,16760,16760,16760,0
20230605,174600,7760677510,16760,16760,16760,16760,0
20230605,174500,7760677510,16760,16760,16760,16760,0
20230605,174400,7760677510,16760,16760,16760,16760,0
20230605,174300,7760677510,16760,16760,16760,16760,0
20230605,174200,7760677510,16760,16760,16760,16760,0
20230605,174100,7760677510,16760,16760,16760,16760,0
20230605,174000,7760677510,16760,16760,16760,16760,0
20230605,173900,7760677510,16760,16760,16760,16760,0
20230605,173800,7760677510,16760,16760,16760,16760,0
20230605,173700,7760677510,16760,16760,16760,16760,0
20230605,173600,7760677510,16760,16760,16760,16760,0
20230605,173500,7760677510,16760,16760,16760,16760,0
20230605,173400,7760677510,16760,16760,16760,16760,0
20230605,173300,7760677510,16760,16760,16760,16760,0
20230605,173200,7760677510,16760,16760,16760,16760,0
20230605,173100,7760677510,16760,16760,16760,16760,0
20230605,173000,7760677510,16760,16760,16760,16760,0
20230605,172900,7760677510,16760,16760,16760,16760,0
20230605,172800,7760677510,16760,16760,16760,16760,0
20230605,172700,7760677510,16760,16760,16760,16760,0
20230605,172600,7760677510,16760,16760,16760,16760,0
20230605,172500,7760677510,16760,16760,16760,16760,0
20230605,172400,7760677510,16760,16760,16760,16760,0
20230605,172300,7760677510,16760,16760,16760,16760,0
20230605,172200,7760677510,16760,16760,16760,16760,0
20230605,172100,7760677510,16760,16760,16760,16760,0
20230605,172000,7760677510,16760,16760,16760,16760,0
20230605,171900,7760677510,16760,16760,16760,16760,0
20230605,171800,7760677510,16760,16760,16760,16760,8359
20230605,171700,7760677510,16760,16760,16760,16760,0
20230605,171600,7760677510,16760,16760,16760,16760,0
20230605,171500,7760677510,16760,16760,16760,16760,0
20230605,171400,7760677510,16760,16760,16760,16760,0
20230605,171300,7760677510,16760,16760,16760,16760,0
20230605,171200,7760677510,16760,16760,16760,16760,0
20230605,171100,7760677510,16760,16760,16760,16760,0
20230605,171000,7760677510,16760,16760,16760,16760,0
20230605,170900,7760677510,16760,16760,16760,16760,0
20230605,170800,7760677510,16760,16760,16760,16760,0
20230605,170700,7760677510,16760,16760,16760,16760,0
20230605,170600,7760677510,16760,16760,16760,16760,0
20230605,170500,7760677510,16760,16760,16760,16760,0
20230605,170400,7760677510,16760,16760,16760,16760,0
20230605,170300,7760677510,16760,16760,16760,16760,0
20230605,170200,7760677510,16760,16760,16760,16760,0
20230605,170100,7760677510,16760,16760,16760,16760,0
20230605,170000,7760677510,16760,16760,16760,16760,0
20230605,165900,7760677510,16760,16760,16760,16760,0
20230605,165800,7760677510,16760,16760,16760,16760,0
20230605,165700,7760677510,16760,16760,16760,16760,0
20230605,165600,7760677510,16760,16760,16760,16760,0
20230605,165500,7760677510,16760,16760,16760,16760,0
20230605,165400,7760677510,16760,16760,16760,16760,0
20230605,165300,7760677510,16760,16760,16760,16760,0
20230605,165200,7760677510,16760,16760,16760,16760,0
20230605,165100,7760677510,16760,16760,16760,16760,0
20230605,165000,7760677510,16760,16760,16760,16760,0
20230605,164900,7760677510,16760,16760,16760,16760,0
20230605,164800,7760677510,16760,16760,16760,16760,8359
20230605,164700,7760677510,16760,16760,16760,16760,0
20230605,164600,7760677510,16760,16760,16760,16760,0
20230605,164500,7760677510,16760,16760,16760,16760,0
20230605,164400,7760677510,16760,16760,16760,16760,0
20230605,164300,7760677510,16760,16760,16760,16760,0
20230605,164200,7760677510,16760,16760,16760,16760,0
20230605,164100,7760677510,16760,16760,16760,16760,0
20230605,164000,7760677510,16760,16760,16760,16760,0
20230605,163900,7760677510,16760,16760,16760,16760,0
20230605,163800,7760677510,16760,16760,16760,16760,0
20230605,163700,7760677510,16760,16760,16760,16760,0
20230605,163600,7760677510,16760,16760,16760,16760,0
20230605,163500,7760677510,16760,16760,16760,16760,0
20230605,163400,7760677510,16760,16760,16760,16760,0
20230605,163300,7760677510,16760,16760,16760,16760,0
20230605,163200,7760677510,16760,16760,16760,16760,0
20230605,163100,7760677510,16760,16760,16760,16760,0
20230605,163000,7760677510,16760,16760,16760,16760,0
20230605,162900,7760677510,16760,16760,16760,16760,0
20230605,162800,7760677510,16760,16760,16760,16760,0
20230605,162700,7760677510,16760,16760,16760,16760,0
20230605,162600,7760677510,16760,16760,16760,16760,0
20230605,162500,7760677510,16760,16760,16760,16760,0
20230605,162400,7760677510,16760,16760,16760,16760,0
20230605,162300,7760677510,16760,16760,16760,16760,0
20230605,162200,7760677510,16760,16760,16760,16760,0
20230605,162100,7760677510,16760,16760,16760,16760,0
20230605,162000,7760677510,16760,16760,16760,16760,0
20230605,161900,7760677510,16760,16760,16760,16760,0
20230605,161800,7760677510,16760,16760,16760,16760,8359
20230605,161700,7760677510,16760,16760,16760,16760,0
20230605,161600,7760677510,16760,16760,16760,16760,0
20230605,161500,7760677510,16760,16760,16760,16760,0
20230605,161400,7760677510,16760,16760,16760,16760,0
20230605,161300,7760677510,16760,16760,16760,16760,0
20230605,161200,7760677510,16760,16760,16760,16760,0
20230605,161100,7760677510,16760,16760,16760,16760,0
20230605,161000,7760677510,16760,16760,16760,16760,0
20230605,160900,7760677510,16760,16760,16760,16760,0
20230605,160800,7760677510,16760,16760,16760,16760,0
20230605,160700,7760677510,16760,16760,16760,16760,0
20230605,160600,7760677510,16760,16760,16760,16760,0
20230605,160500,7760677510,16760,16760,16760,16760,0
20230605,160400,7760677510,16760,16760,16760,16760,0
20230605,160300,7760677510,16760,16760,16760,16760,0
20230605,160200,7760677510,16760,16760,16760,16760,0
20230605,160100,7760677510,16760,16760,16760,16760,0
20230605,160000,7760677510,16760,16760,16760,16760,0
20230605,155900,7760677510,16760,16760,16760,16760,0
20230605,155800,7760677510,16760,16760,16760,16760,0
20230605,155700,7760677510,16760,16760,16760,16760,0
20230605,155600,7760677510,16760,16760,16760,16760,0
20230605,155500,7760677510,16760,16760,16760,16760,0
20230605,155400,7760677510,16760,16760,16760,16760,0
20230605,155300,7760677510,16760,16760,16760,16760,0
20230605,155200,7760677510,16760,16760,16760,16760,0
20230605,155100,7760677510,16760,16760,16760,16760,0
20230605,155000,7760677510,16760,16760,16760,16760,0
20230605,154900,7760677510,16760,16760,16760,16760,0
20230605,154800,7760677510,16760,16760,16760,16760,8359
20230605,154700,7760677510,16760,16760,16760,16760,0
20230605,154600,7760677510,16760,16760,16760,16760,0
20230605,154500,7760677510,16760,16760,16760,16760,0
20230605,154400,7760677510,16760,16760,16760,16760,0
20230605,154300,7760677510,16760,16760,16760,16760,0
20230605,154200,7760677510,16760,16760,16760,16760,0
20230605,154100,7760677510,16760,16760,16760,16760,0
20230605,154000,7760677510,16760,16760,16760,16760,0
20230605,153900,7760677510,16760,16760,16760,16760,0
20230605,153800,7760677510,16760,16760,16760,16760,0
20230605,153700,7760677510,16760,16760,16760,16760,0
20230605,153600,7760677510,16760,16760,16760,16760,0
20230605,153500,7760677510,16760,16760,16760,16760,0
20230605,153400,7760677510,16760,16760,16760,16760,0
20230605,153300,7760677510,16760,16760,16760,16760,0
20230605,153200,7760677510,16760,16760,16760,16760,0
20230605,153100,7760677510,16760,16760,16760,16760,0
20230605,153000,7760677510,16760,16760,16760,16760,8359
20230605,152900,7620580670,16760,16760,16760,16760,0
20230605,152800,7620580670,16760,16760,16760,16760,0
20230605,152700,7620580670,16760,16760,16760,16760,0
20230605,152600,7620580670,16760,16760,16760,16760,0
20230605,152500,7620580670,16760,16760,16760,16760,0
20230605,152400,7620580670,16760,16760,16760,16760,0
20230605,152300,7620580670,16760,16760,16760,16760,0
20230605,152200,7620580670,16760,16760,16760,16760,0
20230605,152100,7620580670,16760,16760,16760,16760,0
20230605,152000,7620580670,16760,16760,16760,16760,0
20230605,151900,7620580670,16760,16770,16770,16760,3007
20230605,151800,7570179460,16770,16770,16770,16760,1138
20230605,151700,7551105900,16770,16770,16770,16760,241
20230605,151600,7547064840,16770,16770,16770,16760,382
20230605,151500,7540661100,16770,16770,16770,16760,1296
20230605,151400,7518937180,16770,16760,16770,16760,725
20230605,151300,7506784790,16770,16770,16770,16760,1350
20230605,151200,7484158510,16770,16760,16770,16750,1601
20230605,151100,7457325750,16760,16750,16760,16750,820
20230605,151000,7443583110,16760,16750,16760,16750,615
20230605,150900,7433276920,16760,16750,16760,16750,62
20230605,150800,7432238000,16760,16760,16760,16750,1241
20230605,150700,7411448840,16760,16750,16760,16740,1045
20230605,150600,7393949410,16750,16750,16750,16740,1380
20230605,150500,7370834910,16750,16750,16750,16740,1892
20230605,150400,7339155230,16750,16750,16750,16740,2678
20230605,150300,7294299010,16740,16750,16750,16740,444
20230605,150200,7286862590,16750,16740,16750,16730,813
20230605,150100,7273254460,16740,16740,16740,16730,762
20230605,150000,7260498590,16740,16740,16740,16730,877
20230605,145900,7245817850,16740,16740,16740,16730,427
20230605,145800,7238669920,16730,16740,16740,16730,133
20230605,145700,7236443620,16740,16730,16740,16730,222
20230605,145600,7232728360,16730,16740,16740,16730,2972
20230605,145500,7183003440,16740,16730,16740,16730,376
20230605,145400,7176710610,16740,16720,16740,16720,1263
20230605,145300,7155580910,16720,16710,16720,16710,6650
20230605,145200,7044429110,16710,16710,16720,16710,824
20230605,145100,7030658570,16710,16720,16720,16710,352
20230605,145000,7024774600,16710,16720,16720,16710,10
20230605,144900,7024607470,16710,16720,16720,16710,136
20230605,144800,7022333710,16710,16720,16720,16710,207
20230605,144700,7018872820,16720,16720,16720,16720,15
20230605,144600,7018622020,16720,16710,16720,16710,671
20230605,144500,7007408210,16710,16720,16720,16710,146
20230605,144400,7004967730,16720,16720,16730,16710,875
20230605,144300,6990338210,16720,16720,16720,16720,104
20230605,144200,6988599330,16720,16730,16730,16720,148
20230605,144100,6986124480,16700,16730,16740,16700,8173
20230605,144000,6849470560,16740,16720,16740,16720,3238
20230605,143900,6795308830,16730,16740,16740,16730,2064
20230605,143800,6760773270,16750,16750,16750,16740,30
20230605,143700,6760270980,16750,16740,16750,16740,361
20230605,143600,6754225200,16740,16740,16750,16740,509
20230605,143500,6745704530,16740,16750,16750,16740,258
20230605,143400,6741385340,16750,16760,16760,16740,909
20230605,143300,6726162540,16750,16760,16760,16750,845
20230605,143200,6712006730,16760,16760,16760,16760,559
20230605,143100,6702637890,16760,16760,16770,16760,566
20230605,143000,6693146550,16760,16770,16780,16760,1037
20230605,142900,6675764640,16770,16770,16770,16770,1006
20230605,142800,6658894020,16770,16770,16780,16770,1206
20230605,142700,6638669390,16770,16770,16780,16770,739
20230605,142600,6626275730,16770,16760,16770,16760,590
20230605,142500,6616382540,16760,16760,16770,16750,1093
20230605,142400,6598068860,16760,16760,16770,16760,834
20230605,142300,6584090220,16760,16770,16770,16750,1510
20230605,142200,6558783000,16760,16750,16760,16740,1368
20230605,142100,6535858840,16740,16740,16750,16740,264
20230605,142000,6531438910,16740,16730,16740,16730,797
20230605,141900,6518105000,16730,16730,16730,16730,149
20230605,141800,6515612230,16720,16730,16730,16720,205
20230605,141700,6512183160,16730,16740,16750,16720,675
20230605,141600,6500878130,16740,16730,16740,16720,2331
20230605,141500,6461891270,16720,16750,16750,16720,4259
20230605,141400,6390632640,16750,16750,16750,16740,80
20230605,141300,6389293000,16750,16750,16750,16750,38
20230605,141200,6388656500,16750,16740,16760,16740,145
20230605,141100,6386228190,16730,16740,16750,16730,1655
20230605,141000,6358519880,16740,16760,16760,16740,2169
20230605,140900,6322195660,16750,16760,16760,16750,159
20230605,140800,6319532210,16760,16730,16760,16730,208
20230605,140700,6316048260,16730,16750,16750,16730,596
20230605,140600,6306073890,16750,16760,16760,16740,1390
20230605,140500,6282798820,16760,16760,16770,16760,625
20230605,140400,6272323520,16760,16760,16760,16760,65
20230605,140300,6271234120,16760,16760,16770,16760,138
20230605,140200,6268921190,16760,16760,16760,16750,309
20230605,140100,6263742650,16760,16760,16760,16760,329
20230605,140000,6258228610,16760,16750,16760,16750,2050
20230605,135900,6223887490,16760,16760,16760,16750,1951
20230605,135800,6191197270,16770,16770,16770,16770,2
20230605,135700,6191163730,16770,16780,16780,16770,1200
20230605,135600,6171039680,16780,16790,16790,16780,2883
20230605,135500,6122661570,16790,16790,16790,16790,257
20230605,135400,6118346540,16790,16790,16790,16790,317
20230605,135300,6113024110,16790,16780,16790,16780,466
20230605,135200,6105200460,16790,16780,16790,16780,392
20230605,135100,6098618860,16780,16790,16790,16780,778
20230605,135000,6085556290,16790,16780,16790,16780,623
20230605,134900,6075097910,16790,16790,16790,16780,435
20230605,134800,6067794530,16790,16790,16790,16790,1121
20230605,134700,6048972940,16790,16790,16790,16790,53
20230605,134600,6048083070,16790,16790,16790,16780,183
20230605,134500,6045011380,16790,16780,16790,16780,265
20230605,134400,6040562190,16790,16790,16790,16790,153
20230605,134300,6037993320,16790,16790,16790,16790,613
20230605,134200,6027701050,16790,16800,16800,16790,442
20230605,134100,6020278610,16800,16790,16820,16790,1121
20230605,134000,6001444150,16790,16790,16790,16780,226
20230605,133900,5997649700,16790,16790,16800,16790,227
20230605,133800,5993837970,16790,16790,16790,16790,59
20230605,133700,5992847360,16790,16800,16800,16790,50
20230605,133600,5992007400,16800,16790,16800,16790,117
20230605,133500,5990042870,16790,16780,16790,16780,146
20230605,133400,5987591890,16790,16790,16790,16790,156
20230605,133300,5984972650,16800,16790,16800,16780,302
20230605,133200,5979899950,16800,16800,16800,16790,463
20230605,133100,5972121650,16800,16800,16810,16800,909
20230605,133000,5956847870,16790,16790,16800,16790,127
20230605,132900,5954715530,16790,16770,16800,16770,133
20230605,132800,5952483970,16760,16770,16770,16760,71
20230605,132700,5951293530,16760,16750,16770,16750,33
20230605,132600,5950740740,16750,16750,16760,16750,312
20230605,132500,5945513610,16760,16800,16800,16760,3521
20230605,132400,5886431930,16790,16800,16800,16790,294
20230605,132300,5881493400,16800,16790,16800,16790,337
20230605,132200,5875832150,16800,16790,16800,16790,809
20230605,132100,5862248540,16790,16780,16790,16780,429
20230605,132000,5855049510,16790,16780,16790,16780,250
20230605,131900,5850852510,16790,16780,16790,16780,1020
20230605,131800,5833736550,16780,16780,16790,16780,57
20230605,131700,5832780080,16780,16780,16780,16780,70
20230605,131600,5831605480,16780,16780,16790,16780,280
20230605,131500,5826904390,16790,16790,16800,16760,2227
20230605,131400,5789539950,16800,16790,16800,16790,43
20230605,131300,5788817750,16800,16830,16830,16800,2087
20230605,131200,5753736700,16830,16820,16830,16820,189
20230605,131100,5750556690,16820,16820,16830,16820,284
20230605,131000,5745779440,16820,16820,16820,16810,106
20230605,130900,5743996720,16820,16820,16820,16820,112
20230605,130800,5742112880,16820,16820,16820,16820,532
20230605,130700,5733164640,16820,16820,16830,16820,333
20230605,130600,5727562320,16820,16820,16820,16820,20
20230605,130500,5727225920,16820,16830,16830,16820,128
20230605,130400,5725072900,16820,16830,16840,16820,474
20230605,130300,5717097390,16830,16830,16830,16830,196
20230605,130200,5713798710,16840,16840,16840,16830,327
20230605,130100,5708294910,16840,16830,16840,16830,3222
20230605,130000,5654060160,16820,16820,16830,16820,377
20230605,125900,5647718510,16830,16820,16830,16810,2862
20230605,125800,5599580370,16810,16810,16820,16810,168
20230605,125700,5596756280,16820,16820,16820,16820,223
20230605,125600,5593005420,16820,16820,16830,16820,3030
20230605,125500,5542040460,16830,16830,16840,16830,1175
20230605,125400,5522256300,16830,16830,16840,16830,265
20230605,125300,5517795770,16830,16840,16840,16830,359
20230605,125200,5511753730,16830,16830,16840,16830,255
20230605,125100,5507461710,16830,16840,16840,16830,660
20230605,125000,5496348180,16840,16830,16840,16830,2461
20230605,124900,5454928050,16830,16820,16830,16820,106
20230605,124800,5453145000,16830,16820,16830,16820,351
20230605,124700,5447239170,16820,16810,16830,16810,315
20230605,124600,5441940650,16810,16820,16830,16810,1886
20230605,124500,5410223120,16820,16820,16820,16810,104
20230605,124400,5408474070,16820,16820,16820,16820,660
20230605,124300,5397372870,16830,16810,16830,16810,776
20230605,124200,5384319130,16820,16820,16820,16810,193
20230605,124100,5381073060,16820,16820,16820,16820,254
20230605,124000,5376800780,16820,16830,16830,16820,370
20230605,123900,5370576900,16830,16830,16830,16830,17
20230605,123800,5370290790,16820,16820,16830,16820,171
20230605,123700,5367414560,16830,16830,16830,16830,844
20230605,123600,5353210040,16830,16820,16830,16820,310
20230605,123500,5347993650,16820,16810,16820,16810,294
20230605,123400,5343048950,16820,16830,16830,16820,500
20230605,123300,5334638890,16830,16820,16830,16820,352
20230605,123200,5328715050,16830,16840,16840,16830,1248
20230605,123100,5307711160,16830,16790,16840,16790,9305
20230605,123000,5151240960,16790,16780,16790,16780,56
20230605,122900,5150301220,16790,16790,16790,16780,88
20230605,122800,5148823880,16790,16790,16790,16790,582
20230605,122700,5139052100,16800,16800,16800,16800,153
20230605,122600,5136481700,16800,16810,16810,16800,577
20230605,122500,5126787580,16810,16810,16810,16810,143
20230605,122400,5124383750,16810,16810,16810,16800,133
20230605,122300,5122148250,16810,16810,16820,16810,357
20230605,122200,5116147070,16810,16810,16820,16810,520
20230605,122100,5107403960,16810,16770,16820,16770,19483
20230605,122000,4780550520,16760,16770,16770,16760,481
20230605,121900,4772484320,16770,16750,16770,16750,4829
20230605,121800,4691598510,16750,16750,16770,16740,680
20230605,121700,4680208500,16770,16770,16770,16750,2083
20230605,121600,4645276860,16770,16750,16770,16750,329
20230605,121500,4639764580,16750,16740,16750,16740,468
20230605,121400,4631926640,16750,16750,16750,16750,710
20230605,121300,4620034140,16750,16770,16790,16750,2266
20230605,121200,4582030240,16780,16770,16780,16770,175
20230605,121100,4579094300,16770,16760,16770,16760,1642
20230605,121000,4551559040,16770,16760,16770,16760,616
20230605,120900,4541230380,16760,16770,16770,16760,116
20230605,120800,4539285960,16770,16770,16770,16770,136
20230605,120700,4537005240,16770,16770,16770,16760,106
20230605,120600,4535227670,16760,16770,16770,16760,60
20230605,120500,4534221660,16770,16760,16770,16760,255
20230605,120400,4529946860,16760,16760,16760,16750,426
20230605,120300,4522809300,16750,16760,16760,16750,83
20230605,120200,4521418940,16760,16750,16760,16750,573
20230605,120100,4511815470,16770,16760,16780,16760,1305
20230605,120000,4489936490,16760,16760,16760,16750,298
20230605,115900,4484942510,16760,16730,16760,16730,328
20230605,115800,4479447970,16760,16760,16760,16760,364
20230605,115700,4473347330,16760,16760,16760,16760,50
20230605,115600,4472509330,16760,16730,16760,16730,643
20230605,115500,4461749890,16760,16750,16760,16710,584
20230605,115400,4451974560,16760,16780,16780,16760,1390
20230605,115300,4428673310,16780,16770,16780,16760,830
20230605,115200,4414750130,16760,16760,16760,16750,1331
20230605,115100,4392442710,16760,16740,16760,16740,1056
20230605,115000,4374758750,16740,16730,16740,16730,365
20230605,114900,4368650690,16740,16720,16740,16710,451
20230605,114800,4361106970,16710,16710,16710,16710,301
20230605,114700,4356077260,16720,16720,16720,16720,6
20230605,114600,4355976940,16720,16700,16720,16700,1489
20230605,114500,4331110420,16710,16730,16740,16700,1034
20230605,114400,4313827260,16730,16730,16740,16730,624
20230605,114300,4303384210,16740,16730,16740,16730,35
20230605,114200,4302798430,16730,16730,16730,16730,515
20230605,114100,4294182480,16740,16740,16740,16740,228
20230605,114000,4290365760,16750,16750,16750,16740,154
20230605,113900,4287787770,16750,16750,16750,16750,6
20230605,113800,4287687270,16750,16750,16760,16740,195
20230605,113700,4284421510,16750,16750,16760,16750,159
20230605,113600,4281758080,16750,16750,16750,16750,87
20230605,113500,4280300830,16750,16750,16760,16750,896
20230605,113400,4265289780,16750,16760,16760,16750,550
20230605,113300,4256077030,16760,16760,16760,16750,4
20230605,113200,4256010010,16760,16760,16770,16760,922
20230605,113100,4240557190,16770,16770,16770,16760,59
20230605,113000,4239567920,16770,16770,16770,16760,390
20230605,112900,4233029620,16770,16740,16770,16720,2825
20230605,112800,4185687640,16730,16720,16730,16720,1309
20230605,112700,4163794710,16720,16710,16720,16710,28
20230605,112600,4163326810,16720,16700,16720,16700,99
20230605,112500,4161673490,16720,16710,16720,16690,1702
20230605,112400,4133243800,16700,16710,16710,16700,20
20230605,112300,4132909790,16710,16700,16710,16700,46
20230605,112200,4132141230,16710,16690,16710,16690,2394
20230605,112100,4092174200,16680,16680,16690,16680,752
20230605,112000,4079630400,16680,16680,16690,16680,178
20230605,111900,4076661340,16690,16700,16700,16680,700
20230605,111800,4064980890,16700,16690,16700,16690,517
20230605,111700,4056352150,16690,16700,16700,16690,503
20230605,111600,4047956690,16700,16700,16700,16690,135
20230605,111500,4045702720,16700,16700,16700,16700,9
20230605,111400,4045552420,16700,16680,16700,16680,120
20230605,111300,4043550110,16680,16680,16690,16680,378
20230605,111200,4037241820,16680,16690,16690,16680,985
20230605,111100,4020804200,16690,16690,16690,16690,5
20230605,111000,4020720750,16690,16690,16690,16680,70
20230605,110900,4019552960,16690,16690,16690,16690,36
20230605,110800,4018952120,16690,16680,16690,16680,517
20230605,110700,4010327910,16670,16680,16680,16670,170
20230605,110600,4007493050,16690,16680,16690,16680,64
20230605,110500,4006425520,16680,16690,16690,16680,763
20230605,110400,3993691810,16690,16690,16690,16690,735
20230605,110300,3981424660,16690,16670,16690,16670,56
20230605,110200,3980490690,16690,16690,16690,16670,1059
20230605,110100,3962835210,16680,16690,16690,16680,302
20230605,110000,3957797240,16690,16690,16690,16680,824
20230605,105900,3944047810,16680,16680,16680,16670,186
20230605,105800,3940945600,16680,16680,16680,16670,693
20230605,105700,3929387650,16690,16690,16690,16690,205
20230605,105600,3925966200,16690,16680,16690,16680,562
20230605,105500,3916591820,16690,16690,16690,16690,239
20230605,105400,3912602910,16680,16690,16690,16680,667
20230605,105300,3901472080,16700,16700,16700,16700,293
20230605,105200,3896578980,16700,16700,16710,16700,989
20230605,105100,3880062660,16700,16710,16710,16700,439
20230605,105000,3872727330,16720,16720,16730,16720,977
20230605,104900,3856391880,16730,16720,16730,16720,202
20230605,104800,3853014420,16720,16730,16730,16720,35
20230605,104700,3852429020,16730,16730,16730,16730,0
20230605,104600,3852429020,16730,16720,16730,16720,89
20230605,104500,3850940930,16720,16720,16720,16720,510
20230605,104400,3842413730,16720,16740,16740,16720,690
20230605,104300,3830873490,16740,16730,16740,16730,575
20230605,104200,3821252740,16730,16730,16730,16730,22
20230605,104100,3820884680,16730,16750,16760,16730,317
20230605,104000,3815577430,16760,16740,16760,16740,373
20230605,103900,3809331970,16750,16750,16750,16750,74
20230605,103800,3808092470,16750,16770,16770,16750,372
20230605,103700,3801859400,16780,16770,16780,16760,1048
20230605,103600,3784285300,16780,16770,16780,16770,418
20230605,103500,3777271490,16780,16790,16790,16770,321
20230605,103400,3771883960,16790,16770,16790,16770,476
20230605,103300,3763898390,16770,16740,16770,16730,825
20230605,103200,3750078510,16750,16730,16750,16710,1192
20230605,103100,3730138290,16720,16720,16720,16710,928
20230605,103000,3714622820,16720,16710,16720,16710,233
20230605,102900,3710728160,16710,16710,16710,16710,633
20230605,102800,3700150730,16710,16720,16730,16710,1006
20230605,102700,3683329390,16720,16730,16730,16720,17
20230605,102600,3683045130,16730,16720,16730,16720,189
20230605,102500,3679885040,16720,16740,16740,16720,193
20230605,102400,3676656360,16730,16740,16740,16730,606
20230605,102300,3666516980,16730,16720,16730,16720,516
20230605,102200,3657884490,16750,16710,16750,16700,159
20230605,102100,3655223490,16710,16790,16790,16700,4804
20230605,102000,3574711630,16810,16810,16820,16800,919
20230605,101900,3559264590,16810,16800,16810,16800,159
20230605,101800,3556592510,16800,16800,16810,16800,298
20230605,101700,3551585740,16800,16820,16820,16800,744
20230605,101600,3539081140,16820,16780,16820,16780,1769
20230605,101500,3509373620,16770,16780,16780,16770,267
20230605,101400,3504893370,16780,16780,16780,16780,515
20230605,101300,3496251670,16780,16770,16780,16760,735
20230605,101200,3483924710,16760,16740,16790,16740,4550
20230605,101100,3407652330,16730,16690,16730,16690,1036
20230605,101000,3390339510,16690,16700,16710,16690,906
20230605,100900,3375209380,16710,16720,16720,16710,873
20230605,100800,3360618260,16720,16720,16720,16710,1895
20230605,100700,3328952380,16720,16700,16720,16700,641
20230605,100600,3318239130,16700,16730,16740,16670,7298
20230605,100500,3196323690,16740,16720,16740,16720,239
20230605,100400,3192325560,16720,16740,16740,16720,217
20230605,100300,3188695010,16740,16700,16740,16700,3560
20230605,100200,3129146320,16690,16710,16710,16680,1073
20230605,100100,3111222810,16710,16640,16710,16640,3453
20230605,100000,3053591300,16650,16660,16670,16640,2330
20230605,095900,3014780540,16670,16660,16670,16660,821
20230605,095800,3001101440,16660,16660,16660,16660,108
20230605,095700,2999302160,16660,16670,16670,16660,1150
20230605,095600,2980142290,16660,16660,16660,16660,1406
20230605,095500,2956718330,16650,16660,16660,16650,402
20230605,095400,2950024010,16660,16690,16690,16650,625
20230605,095300,2939606700,16690,16660,16690,16660,287
20230605,095200,2934822810,16660,16650,16660,16650,262
20230605,095100,2930460480,16650,16650,16660,16650,105
20230605,095000,2928712200,16660,16660,16660,16650,424
20230605,094900,2921649330,16680,16670,16690,16660,2145
20230605,094800,2885870560,16670,16680,16680,16660,667
20230605,094700,2874755830,16680,16670,16680,16670,842
20230605,094600,2860718160,16670,16670,16680,16660,887
20230605,094500,2845931830,16670,16660,16670,16660,451
20230605,094400,2838415340,16660,16640,16670,16640,1536
20230605,094300,2812829480,16650,16640,16650,16640,1427
20230605,094200,2789071910,16640,16650,16650,16630,1534
20230605,094100,2763548710,16650,16630,16650,16630,1093
20230605,094000,2745369460,16630,16630,16650,16620,946
20230605,093900,2729627470,16630,16630,16630,16620,788
20230605,093800,2716524210,16620,16660,16660,16590,2593
20230605,093700,2673451540,16660,16640,16660,16610,2023
20230605,093600,2639787140,16640,16660,16660,16630,3669
20230605,093500,2578719210,16670,16680,16680,16660,981
20230605,093400,2562367470,16680,16690,16690,16680,205
20230605,093300,2558946540,16690,16680,16690,16660,3778
20230605,093200,2495997460,16670,16690,16690,16670,409
20230605,093100,2489177370,16680,16690,16690,16650,2785
20230605,093000,2442761930,16690,16660,16690,16660,2272
20230605,092900,2404863960,16660,16670,16670,16660,705
20230605,092800,2393112800,16670,16680,16680,16670,462
20230605,092700,2385410230,16680,16670,16680,16660,1716
20230605,092600,2356802240,16670,16560,16670,16560,4492
20230605,092500,2282143500,16560,16560,16570,16560,1254
20230605,092400,2261375560,16560,16590,16590,16550,7774
20230605,092300,2132594520,16580,16590,16590,16580,811
20230605,092200,2119146200,16590,16580,16590,16580,1094
20230605,092100,2101005430,16580,16600,16600,16580,1094
20230605,092000,2082856220,16600,16590,16600,16580,2114
20230605,091900,2047773990,16570,16560,16590,16560,2221
20230605,091800,2010965060,16570,16590,16590,16560,3719
20230605,091700,1949327670,16590,16610,16610,16580,9044
20230605,091600,1799204520,16610,16600,16620,16600,4233
20230605,091500,1728924570,16590,16580,16610,16570,2753
20230605,091400,1683242690,16580,16560,16600,16560,2725
20230605,091300,1638099080,16550,16600,16610,16550,7478
20230605,091200,1514191680,16600,16650,16650,16600,7617
20230605,091100,1387622050,16650,16630,16660,16630,1083
20230605,091000,1369590140,16640,16630,16680,16610,3381
20230605,090900,1313335800,16660,16630,16680,16600,3174
20230605,090800,1260548320,16630,16610,16640,16580,10255
20230605,090700,1090253700,16610,16630,16640,16600,8898
20230605,090600,942375100,16640,16660,16660,16630,7880
20230605,090500,811176500,16660,16680,16690,16660,6929
20230605,090400,695637590,16680,16670,16690,16660,5373
20230605,090300,606051690,16670,16680,16680,16660,5274
20230605,090200,518132440,16680,16760,16760,16660,12294
20230605,090100,312571820,16760,16800,16810,16760,7486
20230605,090000,186940660,16880,16910,16920,16790,11083