KissMeData/052400/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185400,414194720,16960,16960,16960,16960,1085
20230605,185300,414194720,16960,16960,16960,16960,0
20230605,185200,414194720,16960,16960,16960,16960,0
20230605,185100,414194720,16960,16960,16960,16960,0
20230605,185000,414194720,16960,16960,16960,16960,0
20230605,184900,414194720,16960,16960,16960,16960,0
20230605,184800,414194720,16960,16960,16960,16960,0
20230605,184700,414194720,16960,16960,16960,16960,0
20230605,184600,414194720,16960,16960,16960,16960,0
20230605,184500,414194720,16960,16960,16960,16960,0
20230605,184400,414194720,16960,16960,16960,16960,0
20230605,184300,414194720,16960,16960,16960,16960,0
20230605,184200,414194720,16960,16960,16960,16960,0
20230605,184100,414194720,16960,16960,16960,16960,0
20230605,184000,414194720,16960,16960,16960,16960,0
20230605,183900,414194720,16960,16960,16960,16960,0
20230605,183800,414194720,16960,16960,16960,16960,0
20230605,183700,414194720,16960,16960,16960,16960,0
20230605,183600,414194720,16960,16960,16960,16960,0
20230605,183500,414194720,16960,16960,16960,16960,0
20230605,183400,414194720,16960,16960,16960,16960,0
20230605,183300,414194720,16960,16960,16960,16960,0
20230605,183200,414194720,16960,16960,16960,16960,0
20230605,183100,414194720,16960,16960,16960,16960,0
20230605,183000,414194720,16960,16960,16960,16960,0
20230605,182900,414194720,16960,16960,16960,16960,0
20230605,182800,414194720,16960,16960,16960,16960,0
20230605,182700,414194720,16960,16960,16960,16960,0
20230605,182600,414194720,16960,16960,16960,16960,0
20230605,182500,414194720,16960,16960,16960,16960,0
20230605,182400,414194720,16960,16960,16960,16960,1085
20230605,182300,414194720,16960,16960,16960,16960,0
20230605,182200,414194720,16960,16960,16960,16960,0
20230605,182100,414194720,16960,16960,16960,16960,0
20230605,182000,414194720,16960,16960,16960,16960,0
20230605,181900,414194720,16960,16960,16960,16960,0
20230605,181800,414194720,16960,16960,16960,16960,0
20230605,181700,414194720,16960,16960,16960,16960,0
20230605,181600,414194720,16960,16960,16960,16960,0
20230605,181500,414194720,16960,16960,16960,16960,0
20230605,181400,414194720,16960,16960,16960,16960,0
20230605,181300,414194720,16960,16960,16960,16960,0
20230605,181200,414194720,16960,16960,16960,16960,0
20230605,181100,414194720,16960,16960,16960,16960,0
20230605,181000,414194720,16960,16960,16960,16960,0
20230605,180900,414194720,16960,16960,16960,16960,0
20230605,180800,414194720,16960,16960,16960,16960,0
20230605,180700,414194720,16960,16960,16960,16960,0
20230605,180600,414194720,16960,16960,16960,16960,0
20230605,180500,414194720,16960,16960,16960,16960,0
20230605,180400,414194720,16960,16960,16960,16960,0
20230605,180300,414194720,16960,16960,16960,16960,0
20230605,180200,414194720,16960,16960,16960,16960,0
20230605,180100,414194720,16960,16960,16960,16960,0
20230605,180000,414194720,16960,16960,16960,16960,0
20230605,175900,414194720,16960,16960,16960,16960,0
20230605,175800,414194720,16960,16960,16960,16960,0
20230605,175700,414194720,16960,16960,16960,16960,0
20230605,175600,414194720,16960,16960,16960,16960,0
20230605,175500,414194720,16960,16960,16960,16960,0
20230605,175400,414194720,16960,16960,16960,16960,1085
20230605,175300,414194720,16960,16960,16960,16960,0
20230605,175200,414194720,16960,16960,16960,16960,0
20230605,175100,414194720,16960,16960,16960,16960,0
20230605,175000,414194720,16960,16960,16960,16960,0
20230605,174900,414194720,16960,16960,16960,16960,0
20230605,174800,414194720,16960,16960,16960,16960,0
20230605,174700,414194720,16960,16960,16960,16960,0
20230605,174600,414194720,16960,16960,16960,16960,0
20230605,174500,414194720,16960,16960,16960,16960,0
20230605,174400,414194720,16960,16960,16960,16960,0
20230605,174300,414194720,16960,16960,16960,16960,0
20230605,174200,414194720,16960,16960,16960,16960,0
20230605,174100,414194720,16960,16960,16960,16960,0
20230605,174000,414194720,16960,16960,16960,16960,0
20230605,173900,414194720,16960,16960,16960,16960,0
20230605,173800,414194720,16960,16960,16960,16960,0
20230605,173700,414194720,16960,16960,16960,16960,0
20230605,173600,414194720,16960,16960,16960,16960,0
20230605,173500,414194720,16960,16960,16960,16960,0
20230605,173400,414194720,16960,16960,16960,16960,0
20230605,173300,414194720,16960,16960,16960,16960,0
20230605,173200,414194720,16960,16960,16960,16960,0
20230605,173100,414194720,16960,16960,16960,16960,0
20230605,173000,414194720,16960,16960,16960,16960,0
20230605,172900,414194720,16960,16960,16960,16960,0
20230605,172800,414194720,16960,16960,16960,16960,0
20230605,172700,414194720,16960,16960,16960,16960,0
20230605,172600,414194720,16960,16960,16960,16960,0
20230605,172500,414194720,16960,16960,16960,16960,0
20230605,172400,414194720,16960,16960,16960,16960,1085
20230605,172300,414194720,16960,16960,16960,16960,0
20230605,172200,414194720,16960,16960,16960,16960,0
20230605,172100,414194720,16960,16960,16960,16960,0
20230605,172000,414194720,16960,16960,16960,16960,0
20230605,171900,414194720,16960,16960,16960,16960,0
20230605,171800,414194720,16960,16960,16960,16960,0
20230605,171700,414194720,16960,16960,16960,16960,0
20230605,171600,414194720,16960,16960,16960,16960,0
20230605,171500,414194720,16960,16960,16960,16960,0
20230605,171400,414194720,16960,16960,16960,16960,0
20230605,171300,414194720,16960,16960,16960,16960,0
20230605,171200,414194720,16960,16960,16960,16960,0
20230605,171100,414194720,16960,16960,16960,16960,0
20230605,171000,414194720,16960,16960,16960,16960,0
20230605,170900,414194720,16960,16960,16960,16960,0
20230605,170800,414194720,16960,16960,16960,16960,0
20230605,170700,414194720,16960,16960,16960,16960,0
20230605,170600,414194720,16960,16960,16960,16960,0
20230605,170500,414194720,16960,16960,16960,16960,0
20230605,170400,414194720,16960,16960,16960,16960,0
20230605,170300,414194720,16960,16960,16960,16960,0
20230605,170200,414194720,16960,16960,16960,16960,0
20230605,170100,414194720,16960,16960,16960,16960,0
20230605,170000,414194720,16960,16960,16960,16960,0
20230605,165900,414194720,16960,16960,16960,16960,0
20230605,165800,414194720,16960,16960,16960,16960,0
20230605,165700,414194720,16960,16960,16960,16960,0
20230605,165600,414194720,16960,16960,16960,16960,0
20230605,165500,414194720,16960,16960,16960,16960,0
20230605,165400,414194720,16960,16960,16960,16960,1085
20230605,165300,414194720,16960,16960,16960,16960,0
20230605,165200,414194720,16960,16960,16960,16960,0
20230605,165100,414194720,16960,16960,16960,16960,0
20230605,165000,414194720,16960,16960,16960,16960,0
20230605,164900,414194720,16960,16960,16960,16960,0
20230605,164800,414194720,16960,16960,16960,16960,0
20230605,164700,414194720,16960,16960,16960,16960,0
20230605,164600,414194720,16960,16960,16960,16960,0
20230605,164500,414194720,16960,16960,16960,16960,0
20230605,164400,414194720,16960,16960,16960,16960,0
20230605,164300,414194720,16960,16960,16960,16960,0
20230605,164200,414194720,16960,16960,16960,16960,0
20230605,164100,414194720,16960,16960,16960,16960,0
20230605,164000,414194720,16960,16960,16960,16960,0
20230605,163900,414194720,16960,16960,16960,16960,0
20230605,163800,414194720,16960,16960,16960,16960,0
20230605,163700,414194720,16960,16960,16960,16960,0
20230605,163600,414194720,16960,16960,16960,16960,0
20230605,163500,414194720,16960,16960,16960,16960,0
20230605,163400,414194720,16960,16960,16960,16960,0
20230605,163300,414194720,16960,16960,16960,16960,0
20230605,163200,414194720,16960,16960,16960,16960,0
20230605,163100,414194720,16960,16960,16960,16960,0
20230605,163000,414194720,16960,16960,16960,16960,0
20230605,162900,414194720,16960,16960,16960,16960,0
20230605,162800,414194720,16960,16960,16960,16960,0
20230605,162700,414194720,16960,16960,16960,16960,0
20230605,162600,414194720,16960,16960,16960,16960,0
20230605,162500,414194720,16960,16960,16960,16960,0
20230605,162400,414194720,16960,16960,16960,16960,1085
20230605,162300,414194720,16960,16960,16960,16960,0
20230605,162200,414194720,16960,16960,16960,16960,0
20230605,162100,414194720,16960,16960,16960,16960,0
20230605,162000,414194720,16960,16960,16960,16960,0
20230605,161900,414194720,16960,16960,16960,16960,0
20230605,161800,414194720,16960,16960,16960,16960,0
20230605,161700,414194720,16960,16960,16960,16960,0
20230605,161600,414194720,16960,16960,16960,16960,0
20230605,161500,414194720,16960,16960,16960,16960,0
20230605,161400,414194720,16960,16960,16960,16960,0
20230605,161300,414194720,16960,16960,16960,16960,0
20230605,161200,414194720,16960,16960,16960,16960,0
20230605,161100,414194720,16960,16960,16960,16960,0
20230605,161000,414194720,16960,16960,16960,16960,0
20230605,160900,414194720,16960,16960,16960,16960,0
20230605,160800,414194720,16960,16960,16960,16960,0
20230605,160700,414194720,16960,16960,16960,16960,0
20230605,160600,414194720,16960,16960,16960,16960,0
20230605,160500,414194720,16960,16960,16960,16960,0
20230605,160400,414194720,16960,16960,16960,16960,0
20230605,160300,414194720,16960,16960,16960,16960,0
20230605,160200,414194720,16960,16960,16960,16960,0
20230605,160100,414194720,16960,16960,16960,16960,0
20230605,160000,414194720,16960,16960,16960,16960,0
20230605,155900,414194720,16960,16960,16960,16960,0
20230605,155800,414194720,16960,16960,16960,16960,0
20230605,155700,414194720,16960,16960,16960,16960,0
20230605,155600,414194720,16960,16960,16960,16960,0
20230605,155500,414194720,16960,16960,16960,16960,0
20230605,155400,414194720,16960,16960,16960,16960,1085
20230605,155300,414194720,16960,16960,16960,16960,0
20230605,155200,414194720,16960,16960,16960,16960,0
20230605,155100,414194720,16960,16960,16960,16960,0
20230605,155000,414194720,16960,16960,16960,16960,0
20230605,154900,414194720,16960,16960,16960,16960,0
20230605,154800,414194720,16960,16960,16960,16960,0
20230605,154700,414194720,16960,16960,16960,16960,0
20230605,154600,414194720,16960,16960,16960,16960,0
20230605,154500,414194720,16960,16960,16960,16960,0
20230605,154400,414194720,16960,16960,16960,16960,0
20230605,154300,414194720,16960,16960,16960,16960,0
20230605,154200,414194720,16960,16960,16960,16960,0
20230605,154100,414194720,16960,16960,16960,16960,0
20230605,154000,414194720,16960,16960,16960,16960,0
20230605,153900,414194720,16960,16960,16960,16960,0
20230605,153800,414194720,16960,16960,16960,16960,0
20230605,153700,414194720,16960,16960,16960,16960,0
20230605,153600,414194720,16960,16960,16960,16960,0
20230605,153500,414194720,16960,16960,16960,16960,0
20230605,153400,414194720,16960,16960,16960,16960,0
20230605,153300,414194720,16960,16960,16960,16960,0
20230605,153200,414194720,16960,16960,16960,16960,0
20230605,153100,414194720,16960,16960,16960,16960,0
20230605,153000,414194720,16960,16960,16960,16960,1085
20230605,152900,395793120,16940,16940,16940,16940,0
20230605,152800,395793120,16940,16940,16940,16940,0
20230605,152700,395793120,16940,16940,16940,16940,0
20230605,152600,395793120,16940,16940,16940,16940,0
20230605,152500,395793120,16940,16940,16940,16940,0
20230605,152400,395793120,16940,16940,16940,16940,0
20230605,152300,395793120,16940,16940,16940,16940,0
20230605,152200,395793120,16940,16940,16940,16940,0
20230605,152100,395793120,16940,16940,16940,16940,0
20230605,152000,395793120,16940,16940,16940,16940,0
20230605,151900,395793120,16940,16910,16940,16910,473
20230605,151800,387786410,16910,16920,16920,16910,2000
20230605,151700,353964160,16940,16940,16940,16940,22
20230605,151600,353591480,16940,16940,16940,16940,0
20230605,151500,353591480,16940,16940,16940,16940,0
20230605,151400,353591480,16940,16940,16940,16940,18
20230605,151300,353286560,16900,16900,16900,16900,0
20230605,151200,353286560,16900,16900,16900,16900,200
20230605,151100,349906560,16900,16900,16900,16900,0
20230605,151000,349906560,16900,16900,16900,16900,18
20230605,150900,349602360,16900,16920,16920,16900,435
20230605,150800,342249220,16940,16920,16940,16920,48
20230605,150700,341436860,16910,16910,16910,16910,7
20230605,150600,341318490,16900,16900,16900,16900,0
20230605,150500,341318490,16900,16900,16900,16900,1
20230605,150400,341301590,16900,16910,16910,16900,310
20230605,150300,336061090,16910,16910,16910,16910,0
20230605,150200,336061090,16910,16910,16910,16910,4
20230605,150100,335993450,16900,16900,16900,16900,10
20230605,150000,335824450,16900,16900,16900,16900,0
20230605,145900,335824450,16900,16900,16900,16900,20
20230605,145800,335486450,16910,16910,16910,16910,24
20230605,145700,335080610,16910,16910,16910,16910,0
20230605,145600,335080610,16910,16910,16910,16910,0
20230605,145500,335080610,16910,16910,16910,16910,0
20230605,145400,335080610,16910,16900,16910,16900,315
20230605,145300,329755110,16910,16910,16910,16910,11
20230605,145200,329569100,16910,16910,16910,16910,0
20230605,145100,329569100,16910,16910,16910,16910,10
20230605,145000,329400000,16910,16910,16910,16910,0
20230605,144900,329400000,16910,16910,16910,16910,57
20230605,144800,328436130,16900,16900,16900,16900,0
20230605,144700,328436130,16900,16900,16900,16900,0
20230605,144600,328436130,16900,16910,16910,16900,121
20230605,144500,326391020,16910,16910,16910,16910,0
20230605,144400,326391020,16910,16910,16910,16910,11
20230605,144300,326205010,16900,16900,16900,16900,0
20230605,144200,326205010,16900,16900,16900,16900,0
20230605,144100,326205010,16900,16900,16900,16900,0
20230605,144000,326205010,16900,16900,16900,16900,0
20230605,143900,326205010,16900,16900,16900,16900,0
20230605,143800,326205010,16900,16900,16900,16900,2
20230605,143700,326171210,16900,16900,16900,16900,22
20230605,143600,325799410,16910,16910,16910,16910,10
20230605,143500,325630310,16910,16910,16910,16910,7
20230605,143400,325511940,16910,16910,16910,16910,0
20230605,143300,325511940,16910,16930,16930,16910,12
20230605,143200,325308880,16930,16930,16930,16930,115
20230605,143100,323361930,16960,16960,16960,16960,21
20230605,143000,323005770,16960,16960,16960,16960,0
20230605,142900,323005770,16960,16960,16960,16960,140
20230605,142800,320631370,16940,16940,16940,16940,10
20230605,142700,320461970,16940,16940,16940,16940,0
20230605,142600,320461970,16940,16940,16940,16940,0
20230605,142500,320461970,16940,16940,16940,16940,0
20230605,142400,320461970,16940,16940,16940,16940,100
20230605,142300,318767970,16940,16940,16940,16940,0
20230605,142200,318767970,16940,16940,16940,16940,0
20230605,142100,318767970,16940,16940,16940,16940,0
20230605,142000,318767970,16940,16940,16940,16940,0
20230605,141900,318767970,16940,16940,16940,16940,3
20230605,141800,318717150,16940,16940,16940,16940,13
20230605,141700,318496930,16940,16940,16940,16940,0
20230605,141600,318496930,16940,16940,16940,16940,100
20230605,141500,316802930,16940,16940,16940,16940,20
20230605,141400,316464130,16940,16940,16940,16940,1
20230605,141300,316447190,16860,16860,16860,16860,0
20230605,141200,316447190,16860,16940,16940,16850,850
20230605,141100,302078060,16980,16980,16980,16980,100
20230605,141000,300380060,16980,16980,16980,16980,0
20230605,140900,300380060,16980,16980,16980,16980,0
20230605,140800,300380060,16980,16980,16980,16980,0
20230605,140700,300380060,16980,16980,16980,16980,24
20230605,140600,299972540,16900,16880,16900,16880,318
20230605,140500,294600940,16880,16880,16880,16880,1
20230605,140400,294584060,16880,16880,16880,16880,50
20230605,140300,293740060,16870,16870,16870,16870,0
20230605,140200,293740060,16870,16870,16870,16870,0
20230605,140100,293740060,16870,16870,16870,16870,0
20230605,140000,293740060,16870,16870,16870,16870,5
20230605,135900,293655710,16870,16870,16870,16870,0
20230605,135800,293655710,16870,16870,16870,16870,0
20230605,135700,293655710,16870,16870,16870,16870,0
20230605,135600,293655710,16870,16870,16870,16870,0
20230605,135500,293655710,16870,16870,16870,16870,13
20230605,135400,293436400,16870,16870,16870,16870,0
20230605,135300,293436400,16870,16870,16870,16870,0
20230605,135200,293436400,16870,16870,16870,16860,185
20230605,135100,290316050,16870,16870,16870,16870,0
20230605,135000,290316050,16870,16870,16870,16870,0
20230605,134900,290316050,16870,16870,16870,16870,0
20230605,134800,290316050,16870,16870,16870,16870,0
20230605,134700,290316050,16870,16870,16870,16870,0
20230605,134600,290316050,16870,16870,16870,16870,0
20230605,134500,290316050,16870,16870,16870,16870,0
20230605,134400,290316050,16870,16870,16870,16870,0
20230605,134300,290316050,16870,16870,16870,16870,34
20230605,134200,289742470,16880,16880,16880,16880,0
20230605,134100,289742470,16880,16880,16880,16880,0
20230605,134000,289742470,16880,16880,16880,16880,14
20230605,133900,289506150,16880,16850,16880,16850,51
20230605,133800,288646770,16880,16880,16880,16880,0
20230605,133700,288646770,16880,16880,16880,16880,0
20230605,133600,288646770,16880,16880,16880,16880,0
20230605,133500,288646770,16880,16880,16880,16880,24
20230605,133400,288241650,16850,16850,16850,16850,0
20230605,133300,288241650,16850,16850,16850,16850,1
20230605,133200,288224800,16870,16870,16870,16870,0
20230605,133100,288224800,16870,16870,16870,16870,0
20230605,133000,288224800,16870,16870,16870,16870,0
20230605,132900,288224800,16870,16870,16870,16870,0
20230605,132800,288224800,16870,16870,16870,16870,0
20230605,132700,288224800,16870,16850,16870,16850,325
20230605,132600,282742550,16850,16850,16850,16850,0
20230605,132500,282742550,16850,16850,16850,16850,0
20230605,132400,282742550,16850,16850,16850,16850,0
20230605,132300,282742550,16850,16850,16850,16850,0
20230605,132200,282742550,16850,16850,16850,16850,0
20230605,132100,282742550,16850,16850,16850,16850,0
20230605,132000,282742550,16850,16890,16890,16850,810
20230605,131900,269088870,16890,16890,16890,16890,0
20230605,131800,269088870,16890,16890,16890,16890,0
20230605,131700,269088870,16890,16890,16890,16890,0
20230605,131600,269088870,16890,16890,16890,16890,2
20230605,131500,269055090,16900,16900,16900,16900,1
20230605,131400,269038190,16900,16900,16900,16900,10
20230605,131300,268869190,16900,16900,16900,16900,0
20230605,131200,268869190,16900,16900,16900,16900,0
20230605,131100,268869190,16900,16900,16900,16900,51
20230605,131000,268007290,16910,16910,16910,16910,108
20230605,130900,266181010,16920,16920,16920,16920,10
20230605,130800,266011810,16920,16920,16920,16920,0
20230605,130700,266011810,16920,16920,16920,16920,0
20230605,130600,266011810,16920,16920,16920,16920,0
20230605,130500,266011810,16920,16920,16920,16920,0
20230605,130400,266011810,16920,16920,16920,16920,0
20230605,130300,266011810,16920,16920,16920,16920,0
20230605,130200,266011810,16920,16920,16920,16920,98
20230605,130100,264353650,16960,16960,16960,16960,0
20230605,130000,264353650,16960,16960,16960,16960,0
20230605,125900,264353650,16960,16960,16960,16960,0
20230605,125800,264353650,16960,16960,16960,16960,0
20230605,125700,264353650,16960,16960,16960,16960,0
20230605,125600,264353650,16960,16960,16960,16960,0
20230605,125500,264353650,16960,16960,16960,16960,0
20230605,125400,264353650,16960,16960,16960,16960,10
20230605,125300,264184050,16980,16980,16980,16980,0
20230605,125200,264184050,16980,16980,16980,16980,0
20230605,125100,264184050,16980,16980,16980,16980,0
20230605,125000,264184050,16980,16980,16980,16980,0
20230605,124900,264184050,16980,16980,16980,16980,1
20230605,124800,264167070,16980,16980,16980,16980,0
20230605,124700,264167070,16980,16980,16980,16980,18
20230605,124600,263861430,16980,16980,16980,16910,981
20230605,124500,247249000,16980,16980,16980,16980,0
20230605,124400,247249000,16980,16980,16980,16980,0
20230605,124300,247249000,16980,16980,16980,16980,0
20230605,124200,247249000,16980,16980,16980,16980,0
20230605,124100,247249000,16980,16980,16980,16980,0
20230605,124000,247249000,16980,16980,16980,16980,95
20230605,123900,245635900,17000,17000,17000,17000,0
20230605,123800,245635900,17000,17000,17000,17000,0
20230605,123700,245635900,17000,17000,17000,17000,0
20230605,123600,245635900,17000,17000,17000,17000,28
20230605,123500,245159900,17000,17000,17000,17000,0
20230605,123400,245159900,17000,17000,17000,17000,0
20230605,123300,245159900,17000,17000,17000,17000,0
20230605,123200,245159900,17000,17000,17000,17000,0
20230605,123100,245159900,17000,17000,17000,17000,51
20230605,123000,244292900,17000,17000,17000,17000,0
20230605,122900,244292900,17000,17000,17000,17000,0
20230605,122800,244292900,17000,17000,17000,17000,36
20230605,122700,243680900,17000,17000,17000,17000,0
20230605,122600,243680900,17000,17000,17000,17000,0
20230605,122500,243680900,17000,17000,17000,17000,0
20230605,122400,243680900,17000,16990,17000,16990,77
20230605,122300,242372420,16990,16990,16990,16990,10
20230605,122200,242202520,16990,16990,16990,16990,0
20230605,122100,242202520,16990,16990,16990,16990,0
20230605,122000,242202520,16990,16990,16990,16990,0
20230605,121900,242202520,16990,16990,16990,16990,0
20230605,121800,242202520,16990,16990,16990,16990,0
20230605,121700,242202520,16990,16990,16990,16990,0
20230605,121600,242202520,16990,16990,16990,16990,148
20230605,121500,239688000,17000,17000,17000,17000,3
20230605,121400,239637000,16990,16990,16990,16990,0
20230605,121300,239637000,16990,17000,17000,16990,82
20230605,121200,238243610,16990,16990,16990,16990,0
20230605,121100,238243610,16990,16990,16990,16990,0
20230605,121000,238243610,16990,16990,16990,16990,0
20230605,120900,238243610,16990,16990,16990,16990,0
20230605,120800,238243610,16990,16990,16990,16990,0
20230605,120700,238243610,16990,16990,16990,16990,0
20230605,120600,238243610,16990,16990,16990,16990,0
20230605,120500,238243610,16990,16990,16990,16990,24
20230605,120400,237835850,16990,16990,16990,16990,0
20230605,120300,237835850,16990,16990,16990,16990,0
20230605,120200,237835850,16990,16990,16990,16990,0
20230605,120100,237835850,16990,16990,16990,16990,0
20230605,120000,237835850,16990,16990,16990,16990,0
20230605,115900,237835850,16990,16990,16990,16990,0
20230605,115800,237835850,16990,16990,16990,16990,3
20230605,115700,237784880,16950,16950,16950,16950,0
20230605,115600,237784880,16950,16950,16950,16950,0
20230605,115500,237784880,16950,16950,16950,16950,1
20230605,115400,237767930,16940,16940,16940,16940,0
20230605,115300,237767930,16940,16940,16940,16940,0
20230605,115200,237767930,16940,16940,16940,16940,0
20230605,115100,237767930,16940,16940,16940,16940,0
20230605,115000,237767930,16940,16940,16940,16940,15
20230605,114900,237513830,16960,16960,16960,16960,384
20230605,114800,231001190,16960,16920,16960,16920,177
20230605,114700,228000790,16930,16930,16930,16930,0
20230605,114600,228000790,16930,16930,16930,16930,0
20230605,114500,228000790,16930,16930,16930,16930,109
20230605,114400,226155420,16940,16940,16940,16940,0
20230605,114300,226155420,16940,16940,16940,16940,0
20230605,114200,226155420,16940,16940,16940,16940,522
20230605,114100,217312740,16950,16950,16950,16950,0
20230605,114000,217312740,16950,16950,16950,16950,0
20230605,113900,217312740,16950,16950,16950,16950,0
20230605,113800,217312740,16950,16950,16950,16950,205
20230605,113700,213837990,16960,16960,16960,16960,5
20230605,113600,213753190,16960,16960,16960,16960,0
20230605,113500,213753190,16960,16970,16970,16960,94
20230605,113400,212158930,16970,16970,16970,16970,2
20230605,113300,212124990,16970,16970,16970,16970,53
20230605,113200,211225580,16970,16970,16970,16970,0
20230605,113100,211225580,16970,16970,16970,16970,20
20230605,113000,210886180,16970,16970,16970,16970,1
20230605,112900,210869210,16970,16970,16970,16970,0
20230605,112800,210869210,16970,16970,16970,16970,89
20230605,112700,209358880,16970,16970,16970,16970,0
20230605,112600,209358880,16970,16970,16970,16970,0
20230605,112500,209358880,16970,16970,16970,16970,11
20230605,112400,209172210,16980,16960,16980,16960,309
20230605,112300,203926650,16960,16960,16960,16960,0
20230605,112200,203926650,16960,16960,16960,16960,0
20230605,112100,203926650,16960,16960,16960,16960,0
20230605,112000,203926650,16960,16960,16960,16960,537
20230605,111900,194819130,16970,16970,16970,16970,0
20230605,111800,194819130,16970,16970,16970,16970,125
20230605,111700,192697880,16960,16960,16960,16960,0
20230605,111600,192697880,16960,16960,16960,16960,0
20230605,111500,192697880,16960,16960,16960,16960,0
20230605,111400,192697880,16960,16960,16960,16960,0
20230605,111300,192697880,16960,16960,16960,16960,0
20230605,111200,192697880,16960,16960,16960,16960,0
20230605,111100,192697880,16960,16960,16960,16960,0
20230605,111000,192697880,16960,16960,16960,16960,0
20230605,110900,192697880,16960,16960,16960,16960,0
20230605,110800,192697880,16960,16960,16960,16960,350
20230605,110700,186761880,16980,16980,16980,16980,8
20230605,110600,186626040,16950,16950,16950,16950,0
20230605,110500,186626040,16950,16950,16950,16950,0
20230605,110400,186626040,16950,16950,16950,16950,0
20230605,110300,186626040,16950,16950,16950,16950,0
20230605,110200,186626040,16950,16950,16950,16950,1
20230605,110100,186609090,16950,16950,16950,16950,0
20230605,110000,186609090,16950,16950,16950,16950,0
20230605,105900,186609090,16950,16950,16950,16950,0
20230605,105800,186609090,16950,16980,16980,16950,95
20230605,105700,184996080,16980,16980,16980,16980,0
20230605,105600,184996080,16980,16980,16980,16980,0
20230605,105500,184996080,16980,16980,16980,16980,1
20230605,105400,184979100,16990,16990,16990,16990,68
20230605,105300,183823780,17000,17000,17000,17000,0
20230605,105200,183823780,17000,17000,17000,17000,0
20230605,105100,183823780,17000,17000,17000,17000,0
20230605,105000,183823780,17000,17000,17000,17000,110
20230605,104900,181953780,17000,17000,17000,17000,50
20230605,104800,181103780,17010,17030,17030,17010,178
20230605,104700,178075880,17030,17030,17030,17030,5
20230605,104600,177990730,17030,17030,17030,17030,0
20230605,104500,177990730,17030,17030,17030,17030,10
20230605,104400,177820430,17040,17040,17040,17040,9
20230605,104300,177667070,17040,17040,17040,17040,289
20230605,104200,172742510,17040,17040,17040,17040,0
20230605,104100,172742510,17040,17040,17040,17040,0
20230605,104000,172742510,17040,17040,17040,17040,20
20230605,103900,172401710,17040,17040,17040,17040,0
20230605,103800,172401710,17040,17040,17040,17040,100
20230605,103700,170697710,17040,17040,17040,17040,2
20230605,103600,170663630,17040,17040,17040,17040,0
20230605,103500,170663630,17040,17030,17040,17030,100
20230605,103400,168959740,17050,17050,17050,17050,0
20230605,103300,168959740,17050,17050,17050,17050,0
20230605,103200,168959740,17050,17030,17050,17030,589
20230605,103100,158920070,17020,16950,17020,16950,1571
20230605,103000,132270150,16950,16950,16950,16950,5
20230605,102900,132185400,16950,16950,16950,16950,0
20230605,102800,132185400,16950,16940,16950,16940,69
20230605,102700,131015880,16940,16940,16940,16940,0
20230605,102600,131015880,16940,16940,16940,16940,99
20230605,102500,129338820,16950,16950,16950,16950,0
20230605,102400,129338820,16950,16950,16950,16950,100
20230605,102300,127643820,16950,16950,16950,16950,48
20230605,102200,126830220,16950,16950,16950,16950,0
20230605,102100,126830220,16950,16950,16950,16950,0
20230605,102000,126830220,16950,16920,16950,16920,25
20230605,101900,126406530,16910,16910,16910,16910,0
20230605,101800,126406530,16910,16910,16910,16910,0
20230605,101700,126406530,16910,16910,16910,16910,0
20230605,101600,126406530,16910,16910,16910,16910,0
20230605,101500,126406530,16910,16910,16910,16910,0
20230605,101400,126406530,16910,16910,16910,16910,0
20230605,101300,126406530,16910,16910,16910,16910,0
20230605,101200,126406530,16910,16910,16910,16910,0
20230605,101100,126406530,16910,16910,16910,16910,0
20230605,101000,126406530,16910,16910,16910,16910,21
20230605,100900,126051420,16910,16940,16940,16910,168
20230605,100800,123210140,16950,16950,16950,16950,0
20230605,100700,123210140,16950,16950,16950,16950,0
20230605,100600,123210140,16950,16950,16950,16950,0
20230605,100500,123210140,16950,16960,16960,16950,58
20230605,100400,122226480,16950,16960,16960,16950,604
20230605,100300,111988020,16980,16980,16980,16980,20
20230605,100200,111648420,16980,16980,16980,16980,0
20230605,100100,111648420,16980,16980,16980,16980,1
20230605,100000,111631440,16980,16980,16980,16980,150
20230605,095900,109084440,16970,17000,17030,16970,927
20230605,095800,93317820,17010,16990,17080,16990,718
20230605,095700,81104090,17000,16910,17000,16910,334
20230605,095600,75429840,16960,16960,16960,16960,0
20230605,095500,75429840,16960,16890,16960,16890,469
20230605,095400,67489300,16890,16850,16890,16850,667
20230605,095300,56247840,16850,16850,16850,16850,0
20230605,095200,56247840,16850,16850,16850,16850,0
20230605,095100,56247840,16850,16850,16850,16850,1
20230605,095000,56230990,16850,16850,16850,16850,6
20230605,094900,56129890,16850,16850,16850,16850,0
20230605,094800,56129890,16850,16850,16850,16850,1
20230605,094700,56113040,16850,16840,16850,16840,100
20230605,094600,54428090,16840,16840,16840,16840,0
20230605,094500,54428090,16840,16840,16840,16840,33
20230605,094400,53872370,16820,16820,16820,16820,0
20230605,094300,53872370,16820,16820,16820,16820,0
20230605,094200,53872370,16820,16820,16820,16820,70
20230605,094100,52694970,16820,16820,16820,16820,12
20230605,094000,52493130,16820,16820,16820,16820,0
20230605,093900,52493130,16820,16820,16820,16820,1
20230605,093800,52476310,16820,16820,16820,16820,17
20230605,093700,52190370,16820,16820,16820,16820,0
20230605,093600,52190370,16820,16840,16840,16820,32
20230605,093500,51652110,16840,16840,16840,16840,2
20230605,093400,51618430,16840,16840,16840,16840,1
20230605,093300,51601590,16840,16840,16840,16840,30
20230605,093200,51096390,16840,16840,16840,16840,7
20230605,093100,50978510,16840,16840,16840,16840,2
20230605,093000,50944830,16790,16790,16790,16790,0
20230605,092900,50944830,16790,16790,16790,16790,0
20230605,092800,50944830,16790,16780,16790,16780,368
20230605,092700,44767110,16780,16780,16780,16780,20
20230605,092600,44431510,16780,16780,16780,16780,0
20230605,092500,44431510,16780,16780,16780,16780,179
20230605,092400,41427890,16780,16780,16780,16780,0
20230605,092300,41427890,16780,16780,16780,16780,0
20230605,092200,41427890,16780,16780,16780,16780,0
20230605,092100,41427890,16780,16780,16780,16780,0
20230605,092000,41427890,16780,16780,16780,16780,32
20230605,091900,40890930,16780,16780,16780,16780,10
20230605,091800,40723130,16780,16780,16780,16780,130
20230605,091700,38541730,16780,16800,16810,16780,344
20230605,091600,32767320,16800,16810,16810,16800,315
20230605,091500,27473540,16810,16820,16820,16810,581
20230605,091400,17705910,16820,16820,16820,16820,0
20230605,091300,17705910,16820,16830,16830,16820,500
20230605,091200,9295770,16880,16880,16880,16880,0
20230605,091100,9295770,16880,16870,16880,16870,10
20230605,091000,9126980,16880,16890,16890,16880,15
20230605,090900,8873680,16890,16890,16890,16890,16
20230605,090800,8603440,16890,16890,16890,16890,1
20230605,090700,8586550,16800,16800,16800,16800,0
20230605,090600,8586550,16800,16800,16800,16800,0
20230605,090500,8586550,16800,16800,16800,16800,0
20230605,090400,8586550,16800,16800,16800,16800,0
20230605,090300,8586550,16800,16890,16890,16800,2
20230605,090200,8552860,16800,16810,16810,16800,5
20230605,090100,8468850,16770,16770,16770,16770,0
20230605,090000,8468850,16770,16770,16770,16770,505