KissMeData/187870/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190900,357501400,17850,17850,17850,17850,690
20230605,190800,357501400,17850,17850,17850,17850,0
20230605,190700,357501400,17850,17850,17850,17850,0
20230605,190600,357501400,17850,17850,17850,17850,0
20230605,190500,357501400,17850,17850,17850,17850,0
20230605,190400,357501400,17850,17850,17850,17850,0
20230605,190300,357501400,17850,17850,17850,17850,0
20230605,190200,357501400,17850,17850,17850,17850,0
20230605,190100,357501400,17850,17850,17850,17850,0
20230605,190000,357501400,17850,17850,17850,17850,0
20230605,185900,357501400,17850,17850,17850,17850,0
20230605,185800,357501400,17850,17850,17850,17850,0
20230605,185700,357501400,17850,17850,17850,17850,0
20230605,185600,357501400,17850,17850,17850,17850,0
20230605,185500,357501400,17850,17850,17850,17850,0
20230605,185400,357501400,17850,17850,17850,17850,0
20230605,185300,357501400,17850,17850,17850,17850,0
20230605,185200,357501400,17850,17850,17850,17850,0
20230605,185100,357501400,17850,17850,17850,17850,0
20230605,185000,357501400,17850,17850,17850,17850,0
20230605,184900,357501400,17850,17850,17850,17850,0
20230605,184800,357501400,17850,17850,17850,17850,0
20230605,184700,357501400,17850,17850,17850,17850,0
20230605,184600,357501400,17850,17850,17850,17850,0
20230605,184500,357501400,17850,17850,17850,17850,0
20230605,184400,357501400,17850,17850,17850,17850,0
20230605,184300,357501400,17850,17850,17850,17850,0
20230605,184200,357501400,17850,17850,17850,17850,0
20230605,184100,357501400,17850,17850,17850,17850,0
20230605,184000,357501400,17850,17850,17850,17850,0
20230605,183900,357501400,17850,17850,17850,17850,690
20230605,183800,357501400,17850,17850,17850,17850,0
20230605,183700,357501400,17850,17850,17850,17850,0
20230605,183600,357501400,17850,17850,17850,17850,0
20230605,183500,357501400,17850,17850,17850,17850,0
20230605,183400,357501400,17850,17850,17850,17850,0
20230605,183300,357501400,17850,17850,17850,17850,0
20230605,183200,357501400,17850,17850,17850,17850,0
20230605,183100,357501400,17850,17850,17850,17850,0
20230605,183000,357501400,17850,17850,17850,17850,0
20230605,182900,357501400,17850,17850,17850,17850,0
20230605,182800,357501400,17850,17850,17850,17850,0
20230605,182700,357501400,17850,17850,17850,17850,0
20230605,182600,357501400,17850,17850,17850,17850,0
20230605,182500,357501400,17850,17850,17850,17850,0
20230605,182400,357501400,17850,17850,17850,17850,0
20230605,182300,357501400,17850,17850,17850,17850,0
20230605,182200,357501400,17850,17850,17850,17850,0
20230605,182100,357501400,17850,17850,17850,17850,0
20230605,182000,357501400,17850,17850,17850,17850,0
20230605,181900,357501400,17850,17850,17850,17850,0
20230605,181800,357501400,17850,17850,17850,17850,0
20230605,181700,357501400,17850,17850,17850,17850,0
20230605,181600,357501400,17850,17850,17850,17850,0
20230605,181500,357501400,17850,17850,17850,17850,0
20230605,181400,357501400,17850,17850,17850,17850,0
20230605,181300,357501400,17850,17850,17850,17850,0
20230605,181200,357501400,17850,17850,17850,17850,0
20230605,181100,357501400,17850,17850,17850,17850,0
20230605,181000,357501400,17850,17850,17850,17850,0
20230605,180900,357501400,17850,17850,17850,17850,690
20230605,180800,357501400,17850,17850,17850,17850,0
20230605,180700,357501400,17850,17850,17850,17850,0
20230605,180600,357501400,17850,17850,17850,17850,0
20230605,180500,357501400,17850,17850,17850,17850,0
20230605,180400,357501400,17850,17850,17850,17850,0
20230605,180300,357501400,17850,17850,17850,17850,0
20230605,180200,357501400,17850,17850,17850,17850,0
20230605,180100,357501400,17850,17850,17850,17850,0
20230605,180000,357501400,17850,17850,17850,17850,0
20230605,175900,357501400,17850,17850,17850,17850,0
20230605,175800,357501400,17850,17850,17850,17850,0
20230605,175700,357501400,17850,17850,17850,17850,0
20230605,175600,357501400,17850,17850,17850,17850,0
20230605,175500,357501400,17850,17850,17850,17850,0
20230605,175400,357501400,17850,17850,17850,17850,0
20230605,175300,357501400,17850,17850,17850,17850,0
20230605,175200,357501400,17850,17850,17850,17850,0
20230605,175100,357501400,17850,17850,17850,17850,0
20230605,175000,357501400,17850,17850,17850,17850,0
20230605,174900,357501400,17850,17850,17850,17850,0
20230605,174800,357501400,17850,17850,17850,17850,0
20230605,174700,357501400,17850,17850,17850,17850,0
20230605,174600,357501400,17850,17850,17850,17850,0
20230605,174500,357501400,17850,17850,17850,17850,0
20230605,174400,357501400,17850,17850,17850,17850,0
20230605,174300,357501400,17850,17850,17850,17850,0
20230605,174200,357501400,17850,17850,17850,17850,0
20230605,174100,357501400,17850,17850,17850,17850,0
20230605,174000,357501400,17850,17850,17850,17850,0
20230605,173900,357501400,17850,17850,17850,17850,690
20230605,173800,357501400,17850,17850,17850,17850,0
20230605,173700,357501400,17850,17850,17850,17850,0
20230605,173600,357501400,17850,17850,17850,17850,0
20230605,173500,357501400,17850,17850,17850,17850,0
20230605,173400,357501400,17850,17850,17850,17850,0
20230605,173300,357501400,17850,17850,17850,17850,0
20230605,173200,357501400,17850,17850,17850,17850,0
20230605,173100,357501400,17850,17850,17850,17850,0
20230605,173000,357501400,17850,17850,17850,17850,0
20230605,172900,357501400,17850,17850,17850,17850,0
20230605,172800,357501400,17850,17850,17850,17850,0
20230605,172700,357501400,17850,17850,17850,17850,0
20230605,172600,357501400,17850,17850,17850,17850,0
20230605,172500,357501400,17850,17850,17850,17850,0
20230605,172400,357501400,17850,17850,17850,17850,0
20230605,172300,357501400,17850,17850,17850,17850,0
20230605,172200,357501400,17850,17850,17850,17850,0
20230605,172100,357501400,17850,17850,17850,17850,0
20230605,172000,357501400,17850,17850,17850,17850,0
20230605,171900,357501400,17850,17850,17850,17850,0
20230605,171800,357501400,17850,17850,17850,17850,0
20230605,171700,357501400,17850,17850,17850,17850,0
20230605,171600,357501400,17850,17850,17850,17850,0
20230605,171500,357501400,17850,17850,17850,17850,0
20230605,171400,357501400,17850,17850,17850,17850,0
20230605,171300,357501400,17850,17850,17850,17850,0
20230605,171200,357501400,17850,17850,17850,17850,0
20230605,171100,357501400,17850,17850,17850,17850,0
20230605,171000,357501400,17850,17850,17850,17850,0
20230605,170900,357501400,17850,17850,17850,17850,690
20230605,170800,357501400,17850,17850,17850,17850,0
20230605,170700,357501400,17850,17850,17850,17850,0
20230605,170600,357501400,17850,17850,17850,17850,0
20230605,170500,357501400,17850,17850,17850,17850,0
20230605,170400,357501400,17850,17850,17850,17850,0
20230605,170300,357501400,17850,17850,17850,17850,0
20230605,170200,357501400,17850,17850,17850,17850,0
20230605,170100,357501400,17850,17850,17850,17850,0
20230605,170000,357501400,17850,17850,17850,17850,0
20230605,165900,357501400,17850,17850,17850,17850,0
20230605,165800,357501400,17850,17850,17850,17850,0
20230605,165700,357501400,17850,17850,17850,17850,0
20230605,165600,357501400,17850,17850,17850,17850,0
20230605,165500,357501400,17850,17850,17850,17850,0
20230605,165400,357501400,17850,17850,17850,17850,0
20230605,165300,357501400,17850,17850,17850,17850,0
20230605,165200,357501400,17850,17850,17850,17850,0
20230605,165100,357501400,17850,17850,17850,17850,0
20230605,165000,357501400,17850,17850,17850,17850,0
20230605,164900,357501400,17850,17850,17850,17850,0
20230605,164800,357501400,17850,17850,17850,17850,0
20230605,164700,357501400,17850,17850,17850,17850,0
20230605,164600,357501400,17850,17850,17850,17850,0
20230605,164500,357501400,17850,17850,17850,17850,0
20230605,164400,357501400,17850,17850,17850,17850,0
20230605,164300,357501400,17850,17850,17850,17850,0
20230605,164200,357501400,17850,17850,17850,17850,0
20230605,164100,357501400,17850,17850,17850,17850,0
20230605,164000,357501400,17850,17850,17850,17850,0
20230605,163900,357501400,17850,17850,17850,17850,690
20230605,163800,357501400,17850,17850,17850,17850,0
20230605,163700,357501400,17850,17850,17850,17850,0
20230605,163600,357501400,17850,17850,17850,17850,0
20230605,163500,357501400,17850,17850,17850,17850,0
20230605,163400,357501400,17850,17850,17850,17850,0
20230605,163300,357501400,17850,17850,17850,17850,0
20230605,163200,357501400,17850,17850,17850,17850,0
20230605,163100,357501400,17850,17850,17850,17850,0
20230605,163000,357501400,17850,17850,17850,17850,0
20230605,162900,357501400,17850,17850,17850,17850,0
20230605,162800,357501400,17850,17850,17850,17850,0
20230605,162700,357501400,17850,17850,17850,17850,0
20230605,162600,357501400,17850,17850,17850,17850,0
20230605,162500,357501400,17850,17850,17850,17850,0
20230605,162400,357501400,17850,17850,17850,17850,0
20230605,162300,357501400,17850,17850,17850,17850,0
20230605,162200,357501400,17850,17850,17850,17850,0
20230605,162100,357501400,17850,17850,17850,17850,0
20230605,162000,357501400,17850,17850,17850,17850,0
20230605,161900,357501400,17850,17850,17850,17850,0
20230605,161800,357501400,17850,17850,17850,17850,0
20230605,161700,357501400,17850,17850,17850,17850,0
20230605,161600,357501400,17850,17850,17850,17850,0
20230605,161500,357501400,17850,17850,17850,17850,0
20230605,161400,357501400,17850,17850,17850,17850,0
20230605,161300,357501400,17850,17850,17850,17850,0
20230605,161200,357501400,17850,17850,17850,17850,0
20230605,161100,357501400,17850,17850,17850,17850,0
20230605,161000,357501400,17850,17850,17850,17850,0
20230605,160900,357501400,17850,17850,17850,17850,690
20230605,160800,357501400,17850,17850,17850,17850,0
20230605,160700,357501400,17850,17850,17850,17850,0
20230605,160600,357501400,17850,17850,17850,17850,0
20230605,160500,357501400,17850,17850,17850,17850,0
20230605,160400,357501400,17850,17850,17850,17850,0
20230605,160300,357501400,17850,17850,17850,17850,0
20230605,160200,357501400,17850,17850,17850,17850,0
20230605,160100,357501400,17850,17850,17850,17850,0
20230605,160000,357501400,17850,17850,17850,17850,0
20230605,155900,357501400,17850,17850,17850,17850,0
20230605,155800,357501400,17850,17850,17850,17850,0
20230605,155700,357501400,17850,17850,17850,17850,0
20230605,155600,357501400,17850,17850,17850,17850,0
20230605,155500,357501400,17850,17850,17850,17850,0
20230605,155400,357501400,17850,17850,17850,17850,0
20230605,155300,357501400,17850,17850,17850,17850,0
20230605,155200,357501400,17850,17850,17850,17850,0
20230605,155100,357501400,17850,17850,17850,17850,0
20230605,155000,357501400,17850,17850,17850,17850,0
20230605,154900,357501400,17850,17850,17850,17850,0
20230605,154800,357501400,17850,17850,17850,17850,0
20230605,154700,357501400,17850,17850,17850,17850,0
20230605,154600,357501400,17850,17850,17850,17850,0
20230605,154500,357501400,17850,17850,17850,17850,0
20230605,154400,357501400,17850,17850,17850,17850,0
20230605,154300,357501400,17850,17850,17850,17850,0
20230605,154200,357501400,17850,17850,17850,17850,0
20230605,154100,357501400,17850,17850,17850,17850,0
20230605,154000,357501400,17850,17850,17850,17850,0
20230605,153900,357501400,17850,17850,17850,17850,690
20230605,153800,357501400,17850,17850,17850,17850,0
20230605,153700,357501400,17850,17850,17850,17850,0
20230605,153600,357501400,17850,17850,17850,17850,0
20230605,153500,357501400,17850,17850,17850,17850,0
20230605,153400,357501400,17850,17850,17850,17850,0
20230605,153300,357501400,17850,17850,17850,17850,0
20230605,153200,357501400,17850,17850,17850,17850,0
20230605,153100,357501400,17850,17850,17850,17850,0
20230605,153000,357501400,17850,17850,17850,17850,690
20230605,152900,345184900,17900,17900,17900,17900,0
20230605,152800,345184900,17900,17900,17900,17900,0
20230605,152700,345184900,17900,17900,17900,17900,0
20230605,152600,345184900,17900,17900,17900,17900,0
20230605,152500,345184900,17900,17900,17900,17900,0
20230605,152400,345184900,17900,17900,17900,17900,0
20230605,152300,345184900,17900,17900,17900,17900,0
20230605,152200,345184900,17900,17900,17900,17900,0
20230605,152100,345184900,17900,17900,17900,17900,0
20230605,152000,345184900,17900,17900,17900,17900,0
20230605,151900,345184900,17900,17900,17900,17900,7
20230605,151800,345059600,17900,17900,17900,17900,585
20230605,151700,334588100,17900,17900,17900,17900,14
20230605,151600,334337500,17900,17900,17900,17900,1
20230605,151500,334319600,17890,17880,17900,17880,61
20230605,151400,333228510,17880,17880,17880,17880,1
20230605,151300,333210630,17880,17880,17880,17880,0
20230605,151200,333210630,17880,17880,17880,17880,0
20230605,151100,333210630,17880,17880,17880,17880,0
20230605,151000,333210630,17880,17880,17880,17880,0
20230605,150900,333210630,17880,17880,17880,17880,2
20230605,150800,333174870,17880,17880,17880,17880,3
20230605,150700,333121230,17870,17880,17880,17870,16
20230605,150600,332835170,17880,17880,17880,17880,43
20230605,150500,332066330,17880,17880,17890,17880,14
20230605,150400,331816000,17880,17880,17880,17880,3
20230605,150300,331762360,17890,17880,17890,17880,4
20230605,150200,331690830,17880,17880,17880,17880,33
20230605,150100,331100790,17860,17880,17880,17860,11
20230605,150000,330904130,17880,17880,17880,17880,0
20230605,145900,330904130,17880,17880,17880,17880,0
20230605,145800,330904130,17880,17880,17880,17880,1
20230605,145700,330886250,17880,17860,17880,17860,4
20230605,145600,330814790,17860,17890,17890,17860,90
20230605,145500,329206690,17860,17860,17860,17860,0
20230605,145400,329206690,17860,17860,17860,17860,3
20230605,145300,329153110,17860,17860,17860,17860,5
20230605,145200,329063810,17870,17880,17880,17870,92
20230605,145100,327419760,17880,17900,17900,17880,55
20230605,145000,326435300,17870,17870,17870,17870,0
20230605,144900,326435300,17870,17870,17870,17870,10
20230605,144800,326256600,17870,17870,17870,17870,0
20230605,144700,326256600,17870,17870,17870,17870,1
20230605,144600,326238730,17900,17900,17900,17870,25
20230605,144500,325791860,17870,17870,17870,17870,13
20230605,144400,325559550,17900,17890,17900,17880,532
20230605,144300,316037090,17900,17900,17900,17900,0
20230605,144200,316037090,17900,17900,17900,17890,16
20230605,144100,315750720,17900,17900,17900,17900,2
20230605,144000,315714920,17890,17890,17890,17890,0
20230605,143900,315714920,17890,17890,17890,17890,3
20230605,143800,315661250,17900,17900,17900,17900,0
20230605,143700,315661250,17900,17900,17900,17900,0
20230605,143600,315661250,17900,17900,17900,17900,0
20230605,143500,315661250,17900,17910,17910,17900,49
20230605,143400,314784000,17910,17910,17910,17910,0
20230605,143300,314784000,17910,17910,17910,17910,0
20230605,143200,314784000,17910,17910,17910,17910,1
20230605,143100,314766090,17970,17970,17970,17970,7
20230605,143000,314640300,17970,17920,17970,17920,50
20230605,142900,313743190,17920,17920,17920,17920,0
20230605,142800,313743190,17920,17920,17920,17920,215
20230605,142700,309890390,17920,17940,17940,17920,242
20230605,142600,305553490,17940,17940,17940,17940,0
20230605,142500,305553490,17940,17940,17940,17940,0
20230605,142400,305553490,17940,17940,17940,17940,0
20230605,142300,305553490,17940,17950,17950,17940,2
20230605,142200,305517600,17920,17920,17920,17920,0
20230605,142100,305517600,17920,17920,17920,17920,0
20230605,142000,305517600,17920,17920,17920,17920,0
20230605,141900,305517600,17920,17920,17920,17920,25
20230605,141800,305069600,17930,17930,17930,17930,0
20230605,141700,305069600,17930,17930,17930,17930,1
20230605,141600,305051670,17970,17970,17970,17970,0
20230605,141500,305051670,17970,17970,17970,17970,0
20230605,141400,305051670,17970,17970,17970,17970,0
20230605,141300,305051670,17970,17970,17970,17970,0
20230605,141200,305051670,17970,17970,17970,17970,0
20230605,141100,305051670,17970,17970,17970,17970,1
20230605,141000,305033700,17970,17970,17970,17970,1
20230605,140900,305015730,17970,17970,17970,17970,3
20230605,140800,304961820,17970,17970,17970,17970,0
20230605,140700,304961820,17970,17970,17970,17970,0
20230605,140600,304961820,17970,17970,17970,17970,1
20230605,140500,304943850,17970,17970,17970,17970,4
20230605,140400,304871970,17990,17990,17990,17990,1
20230605,140300,304853980,18000,17970,18000,17970,10
20230605,140200,304674040,17920,17920,17920,17920,35
20230605,140100,304046840,17910,17910,17910,17910,3
20230605,140000,303993110,17910,17910,17910,17910,5
20230605,135900,303903560,17920,17920,17920,17920,0
20230605,135800,303903560,17920,17920,17920,17920,2
20230605,135700,303867720,17920,17920,17920,17920,0
20230605,135600,303867720,17920,17920,17920,17920,1
20230605,135500,303849800,17920,17920,17920,17920,0
20230605,135400,303849800,17920,17920,17920,17920,2
20230605,135300,303813960,17920,17920,17920,17920,0
20230605,135200,303813960,17920,17920,17920,17920,0
20230605,135100,303813960,17920,17920,17920,17920,5
20230605,135000,303724360,17920,17920,17920,17920,1
20230605,134900,303706440,17910,17910,17910,17910,0
20230605,134800,303706440,17910,17910,17910,17910,0
20230605,134700,303706440,17910,17910,17910,17910,0
20230605,134600,303706440,17910,17910,17910,17910,1
20230605,134500,303688530,17900,17900,17900,17900,0
20230605,134400,303688530,17900,17900,17900,17900,0
20230605,134300,303688530,17900,17900,17900,17900,0
20230605,134200,303688530,17900,17900,17900,17900,0
20230605,134100,303688530,17900,17930,17930,17900,225
20230605,134000,299659130,17930,17930,17930,17930,0
20230605,133900,299659130,17930,17930,17930,17930,0
20230605,133800,299659130,17930,17930,17930,17930,0
20230605,133700,299659130,17930,17930,17930,17930,0
20230605,133600,299659130,17930,17930,17930,17930,8
20230605,133500,299515690,17940,17950,17950,17940,74
20230605,133400,298187610,17950,17950,17950,17950,0
20230605,133300,298187610,17950,17950,17950,17950,0
20230605,133200,298187610,17950,17950,17950,17950,0
20230605,133100,298187610,17950,17950,17950,17950,41
20230605,133000,297451660,18000,18000,18000,18000,0
20230605,132900,297451660,18000,18000,18000,18000,0
20230605,132800,297451660,18000,18000,18000,18000,4
20230605,132700,297379660,18000,18000,18000,18000,0
20230605,132600,297379660,18000,17990,18000,17990,4
20230605,132500,297307670,17990,17990,17990,17990,0
20230605,132400,297307670,17990,17990,17990,17990,51
20230605,132300,296390180,17990,17990,17990,17990,0
20230605,132200,296390180,17990,17990,17990,17990,2
20230605,132100,296354200,17990,17990,17990,17990,1
20230605,132000,296336210,18000,18000,18000,18000,0
20230605,131900,296336210,18000,18000,18000,18000,0
20230605,131800,296336210,18000,18000,18000,17940,15
20230605,131700,296066690,17960,17960,17960,17960,1
20230605,131600,296048730,18010,18010,18010,18010,0
20230605,131500,296048730,18010,18010,18010,18010,0
20230605,131400,296048730,18010,18010,18010,18010,0
20230605,131300,296048730,18010,18010,18010,18010,0
20230605,131200,296048730,18010,18010,18010,18010,0
20230605,131100,296048730,18010,18010,18010,18010,0
20230605,131000,296048730,18010,18010,18010,18010,1
20230605,130900,296030720,18010,18010,18010,18010,2
20230605,130800,295994700,18010,18000,18010,18000,4
20230605,130700,295922680,18010,18000,18010,18000,30
20230605,130600,295382410,18010,18010,18010,18010,50
20230605,130500,294481910,18010,17990,18010,17990,4
20230605,130400,294409930,17920,17930,17940,17920,28
20230605,130300,293907700,17930,17930,17930,17930,32
20230605,130200,293333940,17930,17930,17930,17930,1
20230605,130100,293316010,17930,17950,17950,17930,27
20230605,130000,292831410,18020,18020,18020,18020,3
20230605,125900,292777350,18030,18040,18040,18030,2
20230605,125800,292741280,18040,18040,18040,18040,1
20230605,125700,292723240,17960,17930,17960,17930,596
20230605,125600,282029190,17930,17930,17930,17930,20
20230605,125500,281670590,17930,17930,17930,17930,100
20230605,125400,279877590,17930,17930,17930,17930,0
20230605,125300,279877590,17930,17930,17930,17930,11
20230605,125200,279680360,17930,17930,17930,17930,0
20230605,125100,279680360,17930,17900,17930,17900,16
20230605,125000,279393780,17900,17900,17900,17900,0
20230605,124900,279393780,17900,17900,17900,17900,5
20230605,124800,279304280,17900,17900,17900,17900,76
20230605,124700,277943880,17890,17890,17890,17890,0
20230605,124600,277943880,17890,17860,17890,17860,193
20230605,124500,274491170,17890,17880,17890,17860,83
20230605,124400,273006970,17890,17890,17890,17890,0
20230605,124300,273006970,17890,17890,17890,17890,0
20230605,124200,273006970,17890,17890,17890,17890,3
20230605,124100,272953300,17900,17880,17900,17880,161
20230605,124000,270072160,17870,17870,17870,17870,13
20230605,123900,269839850,17860,17860,17860,17860,110
20230605,123800,267875250,17870,17870,17870,17870,1
20230605,123700,267857380,17740,17740,17740,17740,0
20230605,123600,267857380,17740,17800,17800,17710,1270
20230605,123500,245319680,17900,17900,17900,17900,1
20230605,123400,245301780,17750,17830,17830,17750,500
20230605,123300,236418440,17750,17810,17810,17750,505
20230605,123200,227439220,17780,17960,17960,17780,201
20230605,123100,223857510,17960,17880,17960,17750,505
20230605,123000,214860760,17870,17910,17910,17870,116
20230605,122900,212784670,17890,17930,17930,17890,300
20230605,122800,207408830,17960,17960,17960,17960,7
20230605,122700,207283110,17930,17930,17930,17930,0
20230605,122600,207283110,17930,17960,17960,17930,500
20230605,122500,198313980,17950,17950,17950,17950,0
20230605,122400,198313980,17950,18000,18000,17950,500
20230605,122300,189320530,18090,18090,18090,18090,0
20230605,122200,189320530,18090,18090,18090,18090,0
20230605,122100,189320530,18090,18090,18090,18090,0
20230605,122000,189320530,18090,18090,18090,18090,0
20230605,121900,189320530,18090,18090,18090,18090,0
20230605,121800,189320530,18090,18090,18090,18090,0
20230605,121700,189320530,18090,18090,18090,18090,1
20230605,121600,189302440,17970,17970,17970,17970,1
20230605,121500,189284470,17970,17970,17970,17970,28
20230605,121400,188781310,17960,17960,17960,17960,7
20230605,121300,188655590,17950,18110,18110,17950,1003
20230605,121200,170609880,18110,18110,18110,18110,0
20230605,121100,170609880,18110,18110,18110,18110,0
20230605,121000,170609880,18110,18110,18110,18110,0
20230605,120900,170609880,18110,18110,18110,18110,0
20230605,120800,170609880,18110,18110,18110,18110,1
20230605,120700,170591770,18110,18110,18110,18110,0
20230605,120600,170591770,18110,18110,18110,18110,0
20230605,120500,170591770,18110,18110,18110,18110,0
20230605,120400,170591770,18110,18110,18110,18110,5
20230605,120300,170501220,18110,18110,18110,18110,1
20230605,120200,170483110,18010,18010,18010,18010,0
20230605,120100,170483110,18010,18010,18010,18010,1
20230605,120000,170465100,18000,18000,18000,18000,0
20230605,115900,170465100,18000,18000,18000,18000,0
20230605,115800,170465100,18000,18000,18000,18000,0
20230605,115700,170465100,18000,18000,18000,18000,0
20230605,115600,170465100,18000,18000,18000,18000,0
20230605,115500,170465100,18000,18000,18000,18000,0
20230605,115400,170465100,18000,18020,18020,18000,126
20230605,115300,168196630,18000,18000,18000,18000,0
20230605,115200,168196630,18000,18000,18000,18000,0
20230605,115100,168196630,18000,18000,18000,18000,0
20230605,115000,168196630,18000,18040,18040,18000,1000
20230605,114900,150182840,18130,18130,18130,18130,0
20230605,114800,150182840,18130,18130,18130,18130,0
20230605,114700,150182840,18130,18040,18130,18040,2
20230605,114600,150146670,18130,18130,18130,18130,0
20230605,114500,150146670,18130,18130,18130,18130,0
20230605,114400,150146670,18130,18130,18130,18130,0
20230605,114300,150146670,18130,18130,18130,18130,0
20230605,114200,150146670,18130,18130,18130,18130,0
20230605,114100,150146670,18130,18130,18130,18130,1
20230605,114000,150128540,18130,18130,18130,18130,0
20230605,113900,150128540,18130,18130,18130,18130,0
20230605,113800,150128540,18130,18130,18130,18130,100
20230605,113700,148315540,18020,18020,18020,18020,0
20230605,113600,148315540,18020,18020,18020,18020,0
20230605,113500,148315540,18020,18020,18020,18020,0
20230605,113400,148315540,18020,18070,18070,18020,1000
20230605,113300,130292350,18070,18070,18070,18070,7
20230605,113200,130165860,18080,18080,18080,18080,0
20230605,113100,130165860,18080,18080,18080,18080,0
20230605,113000,130165860,18080,18080,18080,18080,1
20230605,112900,130147780,18070,18070,18070,18070,0
20230605,112800,130147780,18070,18070,18070,18070,98
20230605,112700,128376920,18070,18070,18070,18070,0
20230605,112600,128376920,18070,18070,18070,18070,1
20230605,112500,128358850,18070,18070,18070,18070,0
20230605,112400,128358850,18070,18070,18070,18070,0
20230605,112300,128358850,18070,18070,18070,18070,2
20230605,112200,128322710,18060,18060,18060,18060,0
20230605,112100,128322710,18060,18060,18060,18060,0
20230605,112000,128322710,18060,18060,18060,18060,77
20230605,111900,126932090,18060,18060,18060,18060,0
20230605,111800,126932090,18060,18060,18060,18060,0
20230605,111700,126932090,18060,18060,18060,18060,11
20230605,111600,126733430,18060,18050,18060,18030,1001
20230605,111500,108674740,18050,18060,18060,18050,3
20230605,111400,108620570,18060,18050,18060,18050,5
20230605,111300,108530310,18060,18060,18060,18060,7
20230605,111200,108403890,18070,18070,18070,18070,0
20230605,111100,108403890,18070,18070,18070,18070,0
20230605,111000,108403890,18070,18070,18070,18070,7
20230605,110900,108277400,18070,18070,18070,18070,0
20230605,110800,108277400,18070,18070,18070,18070,0
20230605,110700,108277400,18070,18070,18070,18070,2
20230605,110600,108241260,18070,18070,18070,18070,1
20230605,110500,108223190,18070,18070,18070,18070,0
20230605,110400,108223190,18070,18070,18070,18070,8
20230605,110300,108078630,18050,18050,18050,18050,0
20230605,110200,108078630,18050,18050,18050,18050,0
20230605,110100,108078630,18050,18050,18050,18050,1
20230605,110000,108060580,18050,18050,18050,18050,0
20230605,105900,108060580,18050,18050,18050,18050,2
20230605,105800,108024480,18060,18060,18060,18060,0
20230605,105700,108024480,18060,18070,18070,18060,28
20230605,105600,107518640,18070,18070,18070,18070,0
20230605,105500,107518640,18070,18070,18070,18070,0
20230605,105400,107518640,18070,18070,18070,18070,0
20230605,105300,107518640,18070,18070,18070,18070,0
20230605,105200,107518640,18070,18070,18070,18070,0
20230605,105100,107518640,18070,18070,18070,18070,0
20230605,105000,107518640,18070,18070,18070,18070,0
20230605,104900,107518640,18070,18070,18070,18070,0
20230605,104800,107518640,18070,18070,18070,18070,0
20230605,104700,107518640,18070,18070,18070,18070,0
20230605,104600,107518640,18070,18070,18070,18070,1
20230605,104500,107500570,18130,18130,18130,18130,0
20230605,104400,107500570,18130,18130,18130,18130,0
20230605,104300,107500570,18130,18130,18130,18130,0
20230605,104200,107500570,18130,18130,18130,18130,0
20230605,104100,107500570,18130,18130,18130,18130,0
20230605,104000,107500570,18130,18130,18130,18130,0
20230605,103900,107500570,18130,18130,18130,18130,0
20230605,103800,107500570,18130,18130,18130,18130,0
20230605,103700,107500570,18130,18130,18130,18130,0
20230605,103600,107500570,18130,18130,18130,18130,0
20230605,103500,107500570,18130,18130,18130,18130,5
20230605,103400,107409920,18130,18130,18130,18130,0
20230605,103300,107409920,18130,18130,18130,18130,0
20230605,103200,107409920,18130,18050,18130,18050,11
20230605,103100,107210570,18130,18060,18130,18040,195
20230605,103000,103690710,18070,18130,18130,18060,379
20230605,102900,96843050,18130,18130,18130,18130,0
20230605,102800,96843050,18130,18130,18130,18130,0
20230605,102700,96843050,18130,18130,18130,18130,1
20230605,102600,96824920,18130,18130,18130,18130,0
20230605,102500,96824920,18130,18130,18130,18130,0
20230605,102400,96824920,18130,18130,18130,18130,0
20230605,102300,96824920,18130,18130,18130,18130,0
20230605,102200,96824920,18130,18130,18130,18130,0
20230605,102100,96824920,18130,18130,18130,18130,0
20230605,102000,96824920,18130,18130,18130,18130,6
20230605,101900,96716140,18140,18140,18140,18140,16
20230605,101800,96425900,18150,18150,18150,18150,0
20230605,101700,96425900,18150,18150,18150,18150,0
20230605,101600,96425900,18150,18150,18150,18150,0
20230605,101500,96425900,18150,18070,18150,18070,7
20230605,101400,96298930,18150,18150,18150,18150,0
20230605,101300,96298930,18150,18150,18150,18150,0
20230605,101200,96298930,18150,18140,18150,18140,3
20230605,101100,96244490,18060,18060,18060,18060,0
20230605,101000,96244490,18060,18080,18080,18060,171
20230605,100900,93154970,18070,18070,18070,18070,0
20230605,100800,93154970,18070,18070,18070,18070,0
20230605,100700,93154970,18070,18070,18070,18070,0
20230605,100600,93154970,18070,18110,18110,18070,798
20230605,100500,78731020,18110,18110,18110,18110,100
20230605,100400,76920020,18110,18120,18150,18110,102
20230605,100300,75072460,18110,18110,18110,18110,0
20230605,100200,75072460,18110,18110,18110,18110,37
20230605,100100,74402390,18110,18120,18130,18110,12
20230605,100000,74185040,18110,18110,18110,18110,1
20230605,095900,74166930,18110,18090,18110,18090,272
20230605,095800,69241850,18100,18100,18100,18100,0
20230605,095700,69241850,18100,18110,18110,18100,6
20230605,095600,69133240,18100,18100,18100,18100,0
20230605,095500,69133240,18100,18100,18100,18100,0
20230605,095400,69133240,18100,18110,18110,18100,3
20230605,095300,69078920,18110,18110,18110,18110,0
20230605,095200,69078920,18110,18110,18110,18110,1
20230605,095100,69060810,18100,18100,18100,18100,0
20230605,095000,69060810,18100,18100,18100,18100,0
20230605,094900,69060810,18100,18100,18100,18100,0
20230605,094800,69060810,18100,18100,18100,18100,0
20230605,094700,69060810,18100,18100,18100,18100,5
20230605,094600,68970310,18080,18080,18080,18080,0
20230605,094500,68970310,18080,18080,18080,18080,1
20230605,094400,68952230,18090,18090,18090,18090,103
20230605,094300,67088960,18080,18080,18080,18080,48
20230605,094200,66221120,18080,18080,18080,18080,1
20230605,094100,66203040,18150,18150,18150,18150,0
20230605,094000,66203040,18150,18070,18150,18050,136
20230605,093900,63746310,18080,18080,18080,18080,117
20230605,093800,61630950,18070,18070,18070,18070,386
20230605,093700,54655930,18070,18060,18070,18060,35
20230605,093600,54023780,18070,18050,18070,18050,26
20230605,093500,53554360,18070,18070,18070,18070,0
20230605,093400,53554360,18070,18070,18070,18070,1
20230605,093300,53536290,18070,18070,18070,18070,6
20230605,093200,53427870,18070,18070,18070,18070,6
20230605,093100,53319450,18050,18070,18070,18050,7
20230605,093000,53192980,18050,18110,18110,18050,61
20230605,092900,52091000,18070,18070,18070,18070,0
20230605,092800,52091000,18070,18070,18070,18070,0
20230605,092700,52091000,18070,18070,18070,18070,304
20230605,092600,46597720,18050,18050,18050,18050,11
20230605,092500,46399170,18060,18050,18060,18050,22
20230605,092400,46002050,18050,18060,18060,18050,800
20230605,092300,31561950,18060,18060,18060,18060,7
20230605,092200,31435530,18060,18070,18070,18060,12
20230605,092100,31218760,18070,18070,18070,18070,18
20230605,092000,30893500,18060,18080,18080,18060,682
20230605,091900,18570700,18080,18080,18080,18080,0
20230605,091800,18570700,18080,18080,18080,18080,0
20230605,091700,18570700,18080,18080,18080,18080,0
20230605,091600,18570700,18080,18080,18080,18080,0
20230605,091500,18570700,18080,18080,18080,18080,13
20230605,091400,18335660,18080,18080,18080,18080,1
20230605,091300,18317580,18050,18050,18050,18050,0
20230605,091200,18317580,18050,18050,18050,18050,0
20230605,091100,18317580,18050,18050,18050,18050,0
20230605,091000,18317580,18050,18050,18050,18050,0
20230605,090900,18317580,18050,18050,18050,18050,0
20230605,090800,18317580,18050,18050,18050,18050,0
20230605,090700,18317580,18050,18060,18060,18050,50
20230605,090600,17414810,18060,18050,18060,18050,718
20230605,090500,4448400,18050,18100,18100,18050,189
20230605,090400,1028480,18100,18100,18100,18100,1
20230605,090300,1010380,18180,18180,18180,18180,0
20230605,090200,1010380,18180,18180,18180,18180,1
20230605,090100,992200,18040,18040,18040,18040,0
20230605,090000,992200,18040,18040,18040,18040,55