KissMeData/241710/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185600,7118620560,16900,16900,16900,16900,9834
20230605,185500,7118620560,16900,16900,16900,16900,0
20230605,185400,7118620560,16900,16900,16900,16900,0
20230605,185300,7118620560,16900,16900,16900,16900,0
20230605,185200,7118620560,16900,16900,16900,16900,0
20230605,185100,7118620560,16900,16900,16900,16900,0
20230605,185000,7118620560,16900,16900,16900,16900,0
20230605,184900,7118620560,16900,16900,16900,16900,0
20230605,184800,7118620560,16900,16900,16900,16900,0
20230605,184700,7118620560,16900,16900,16900,16900,0
20230605,184600,7118620560,16900,16900,16900,16900,0
20230605,184500,7118620560,16900,16900,16900,16900,0
20230605,184400,7118620560,16900,16900,16900,16900,0
20230605,184300,7118620560,16900,16900,16900,16900,0
20230605,184200,7118620560,16900,16900,16900,16900,0
20230605,184100,7118620560,16900,16900,16900,16900,0
20230605,184000,7118620560,16900,16900,16900,16900,0
20230605,183900,7118620560,16900,16900,16900,16900,0
20230605,183800,7118620560,16900,16900,16900,16900,0
20230605,183700,7118620560,16900,16900,16900,16900,0
20230605,183600,7118620560,16900,16900,16900,16900,0
20230605,183500,7118620560,16900,16900,16900,16900,0
20230605,183400,7118620560,16900,16900,16900,16900,0
20230605,183300,7118620560,16900,16900,16900,16900,0
20230605,183200,7118620560,16900,16900,16900,16900,0
20230605,183100,7118620560,16900,16900,16900,16900,0
20230605,183000,7118620560,16900,16900,16900,16900,0
20230605,182900,7118620560,16900,16900,16900,16900,0
20230605,182800,7118620560,16900,16900,16900,16900,0
20230605,182700,7118620560,16900,16900,16900,16900,0
20230605,182600,7118620560,16900,16900,16900,16900,9834
20230605,182500,7118620560,16900,16900,16900,16900,0
20230605,182400,7118620560,16900,16900,16900,16900,0
20230605,182300,7118620560,16900,16900,16900,16900,0
20230605,182200,7118620560,16900,16900,16900,16900,0
20230605,182100,7118620560,16900,16900,16900,16900,0
20230605,182000,7118620560,16900,16900,16900,16900,0
20230605,181900,7118620560,16900,16900,16900,16900,0
20230605,181800,7118620560,16900,16900,16900,16900,0
20230605,181700,7118620560,16900,16900,16900,16900,0
20230605,181600,7118620560,16900,16900,16900,16900,0
20230605,181500,7118620560,16900,16900,16900,16900,0
20230605,181400,7118620560,16900,16900,16900,16900,0
20230605,181300,7118620560,16900,16900,16900,16900,0
20230605,181200,7118620560,16900,16900,16900,16900,0
20230605,181100,7118620560,16900,16900,16900,16900,0
20230605,181000,7118620560,16900,16900,16900,16900,0
20230605,180900,7118620560,16900,16900,16900,16900,0
20230605,180800,7118620560,16900,16900,16900,16900,0
20230605,180700,7118620560,16900,16900,16900,16900,0
20230605,180600,7118620560,16900,16900,16900,16900,0
20230605,180500,7118620560,16900,16900,16900,16900,0
20230605,180400,7118620560,16900,16900,16900,16900,0
20230605,180300,7118620560,16900,16900,16900,16900,0
20230605,180200,7118620560,16900,16900,16900,16900,0
20230605,180100,7118620560,16900,16900,16900,16900,0
20230605,180000,7118620560,16900,16900,16900,16900,0
20230605,175900,7118620560,16900,16900,16900,16900,0
20230605,175800,7118620560,16900,16900,16900,16900,0
20230605,175700,7118620560,16900,16900,16900,16900,0
20230605,175600,7118620560,16900,16900,16900,16900,9834
20230605,175500,7118620560,16900,16900,16900,16900,0
20230605,175400,7118620560,16900,16900,16900,16900,0
20230605,175300,7118620560,16900,16900,16900,16900,0
20230605,175200,7118620560,16900,16900,16900,16900,0
20230605,175100,7118620560,16900,16900,16900,16900,0
20230605,175000,7118620560,16900,16900,16900,16900,0
20230605,174900,7118620560,16900,16900,16900,16900,0
20230605,174800,7118620560,16900,16900,16900,16900,0
20230605,174700,7118620560,16900,16900,16900,16900,0
20230605,174600,7118620560,16900,16900,16900,16900,0
20230605,174500,7118620560,16900,16900,16900,16900,0
20230605,174400,7118620560,16900,16900,16900,16900,0
20230605,174300,7118620560,16900,16900,16900,16900,0
20230605,174200,7118620560,16900,16900,16900,16900,0
20230605,174100,7118620560,16900,16900,16900,16900,0
20230605,174000,7118620560,16900,16900,16900,16900,0
20230605,173900,7118620560,16900,16900,16900,16900,0
20230605,173800,7118620560,16900,16900,16900,16900,0
20230605,173700,7118620560,16900,16900,16900,16900,0
20230605,173600,7118620560,16900,16900,16900,16900,0
20230605,173500,7118620560,16900,16900,16900,16900,0
20230605,173400,7118620560,16900,16900,16900,16900,0
20230605,173300,7118620560,16900,16900,16900,16900,0
20230605,173200,7118620560,16900,16900,16900,16900,0
20230605,173100,7118620560,16900,16900,16900,16900,0
20230605,173000,7118620560,16900,16900,16900,16900,0
20230605,172900,7118620560,16900,16900,16900,16900,0
20230605,172800,7118620560,16900,16900,16900,16900,0
20230605,172700,7118620560,16900,16900,16900,16900,0
20230605,172600,7118620560,16900,16900,16900,16900,9834
20230605,172500,7118620560,16900,16900,16900,16900,0
20230605,172400,7118620560,16900,16900,16900,16900,0
20230605,172300,7118620560,16900,16900,16900,16900,0
20230605,172200,7118620560,16900,16900,16900,16900,0
20230605,172100,7118620560,16900,16900,16900,16900,0
20230605,172000,7118620560,16900,16900,16900,16900,0
20230605,171900,7118620560,16900,16900,16900,16900,0
20230605,171800,7118620560,16900,16900,16900,16900,0
20230605,171700,7118620560,16900,16900,16900,16900,0
20230605,171600,7118620560,16900,16900,16900,16900,0
20230605,171500,7118620560,16900,16900,16900,16900,0
20230605,171400,7118620560,16900,16900,16900,16900,0
20230605,171300,7118620560,16900,16900,16900,16900,0
20230605,171200,7118620560,16900,16900,16900,16900,0
20230605,171100,7118620560,16900,16900,16900,16900,0
20230605,171000,7118620560,16900,16900,16900,16900,0
20230605,170900,7118620560,16900,16900,16900,16900,0
20230605,170800,7118620560,16900,16900,16900,16900,0
20230605,170700,7118620560,16900,16900,16900,16900,0
20230605,170600,7118620560,16900,16900,16900,16900,0
20230605,170500,7118620560,16900,16900,16900,16900,0
20230605,170400,7118620560,16900,16900,16900,16900,0
20230605,170300,7118620560,16900,16900,16900,16900,0
20230605,170200,7118620560,16900,16900,16900,16900,0
20230605,170100,7118620560,16900,16900,16900,16900,0
20230605,170000,7118620560,16900,16900,16900,16900,0
20230605,165900,7118620560,16900,16900,16900,16900,0
20230605,165800,7118620560,16900,16900,16900,16900,0
20230605,165700,7118620560,16900,16900,16900,16900,0
20230605,165600,7118620560,16900,16900,16900,16900,9834
20230605,165500,7118620560,16900,16900,16900,16900,0
20230605,165400,7118620560,16900,16900,16900,16900,0
20230605,165300,7118620560,16900,16900,16900,16900,0
20230605,165200,7118620560,16900,16900,16900,16900,0
20230605,165100,7118620560,16900,16900,16900,16900,0
20230605,165000,7118620560,16900,16900,16900,16900,0
20230605,164900,7118620560,16900,16900,16900,16900,0
20230605,164800,7118620560,16900,16900,16900,16900,0
20230605,164700,7118620560,16900,16900,16900,16900,0
20230605,164600,7118620560,16900,16900,16900,16900,0
20230605,164500,7118620560,16900,16900,16900,16900,0
20230605,164400,7118620560,16900,16900,16900,16900,0
20230605,164300,7118620560,16900,16900,16900,16900,0
20230605,164200,7118620560,16900,16900,16900,16900,0
20230605,164100,7118620560,16900,16900,16900,16900,0
20230605,164000,7118620560,16900,16900,16900,16900,0
20230605,163900,7118620560,16900,16900,16900,16900,0
20230605,163800,7118620560,16900,16900,16900,16900,0
20230605,163700,7118620560,16900,16900,16900,16900,0
20230605,163600,7118620560,16900,16900,16900,16900,0
20230605,163500,7118620560,16900,16900,16900,16900,0
20230605,163400,7118620560,16900,16900,16900,16900,0
20230605,163300,7118620560,16900,16900,16900,16900,0
20230605,163200,7118620560,16900,16900,16900,16900,0
20230605,163100,7118620560,16900,16900,16900,16900,0
20230605,163000,7118620560,16900,16900,16900,16900,0
20230605,162900,7118620560,16900,16900,16900,16900,0
20230605,162800,7118620560,16900,16900,16900,16900,0
20230605,162700,7118620560,16900,16900,16900,16900,0
20230605,162600,7118620560,16900,16900,16900,16900,9834
20230605,162500,7118620560,16900,16900,16900,16900,0
20230605,162400,7118620560,16900,16900,16900,16900,0
20230605,162300,7118620560,16900,16900,16900,16900,0
20230605,162200,7118620560,16900,16900,16900,16900,0
20230605,162100,7118620560,16900,16900,16900,16900,0
20230605,162000,7118620560,16900,16900,16900,16900,0
20230605,161900,7118620560,16900,16900,16900,16900,0
20230605,161800,7118620560,16900,16900,16900,16900,0
20230605,161700,7118620560,16900,16900,16900,16900,0
20230605,161600,7118620560,16900,16900,16900,16900,0
20230605,161500,7118620560,16900,16900,16900,16900,0
20230605,161400,7118620560,16900,16900,16900,16900,0
20230605,161300,7118620560,16900,16900,16900,16900,0
20230605,161200,7118620560,16900,16900,16900,16900,0
20230605,161100,7118620560,16900,16900,16900,16900,0
20230605,161000,7118620560,16900,16900,16900,16900,0
20230605,160900,7118620560,16900,16900,16900,16900,0
20230605,160800,7118620560,16900,16900,16900,16900,0
20230605,160700,7118620560,16900,16900,16900,16900,0
20230605,160600,7118620560,16900,16900,16900,16900,0
20230605,160500,7118620560,16900,16900,16900,16900,0
20230605,160400,7118620560,16900,16900,16900,16900,0
20230605,160300,7118620560,16900,16900,16900,16900,0
20230605,160200,7118620560,16900,16900,16900,16900,0
20230605,160100,7118620560,16900,16900,16900,16900,0
20230605,160000,7118620560,16900,16900,16900,16900,0
20230605,155900,7118620560,16900,16900,16900,16900,0
20230605,155800,7118620560,16900,16900,16900,16900,0
20230605,155700,7118620560,16900,16900,16900,16900,0
20230605,155600,7118620560,16900,16900,16900,16900,9834
20230605,155500,7118620560,16900,16900,16900,16900,0
20230605,155400,7118620560,16900,16900,16900,16900,0
20230605,155300,7118620560,16900,16900,16900,16900,0
20230605,155200,7118620560,16900,16900,16900,16900,0
20230605,155100,7118620560,16900,16900,16900,16900,0
20230605,155000,7118620560,16900,16900,16900,16900,0
20230605,154900,7118620560,16900,16900,16900,16900,0
20230605,154800,7118620560,16900,16900,16900,16900,0
20230605,154700,7118620560,16900,16900,16900,16900,0
20230605,154600,7118620560,16900,16900,16900,16900,0
20230605,154500,7118620560,16900,16900,16900,16900,0
20230605,154400,7118620560,16900,16900,16900,16900,0
20230605,154300,7118620560,16900,16900,16900,16900,0
20230605,154200,7118620560,16900,16900,16900,16900,0
20230605,154100,7118620560,16900,16900,16900,16900,0
20230605,154000,7118620560,16900,16900,16900,16900,0
20230605,153900,7118620560,16900,16900,16900,16900,0
20230605,153800,7118620560,16900,16900,16900,16900,0
20230605,153700,7118620560,16900,16900,16900,16900,0
20230605,153600,7118620560,16900,16900,16900,16900,0
20230605,153500,7118620560,16900,16900,16900,16900,0
20230605,153400,7118620560,16900,16900,16900,16900,0
20230605,153300,7118620560,16900,16900,16900,16900,0
20230605,153200,7118620560,16900,16900,16900,16900,0
20230605,153100,7118620560,16900,16900,16900,16900,0
20230605,153000,7118620560,16900,16900,16900,16900,9834
20230605,152900,6952425960,16950,16950,16950,16950,0
20230605,152800,6952425960,16950,16950,16950,16950,0
20230605,152700,6952425960,16950,16950,16950,16950,0
20230605,152600,6952425960,16950,16950,16950,16950,0
20230605,152500,6952425960,16950,16950,16950,16950,0
20230605,152400,6952425960,16950,16950,16950,16950,0
20230605,152300,6952425960,16950,16950,16950,16950,0
20230605,152200,6952425960,16950,16950,16950,16950,0
20230605,152100,6952425960,16950,16950,16950,16950,0
20230605,152000,6952425960,16950,16950,16950,16950,0
20230605,151900,6952425960,16950,16930,16950,16930,383
20230605,151800,6945937770,16930,16930,16950,16930,433
20230605,151700,6938604070,16940,16980,16980,16930,574
20230605,151600,6928882660,16940,16920,16990,16910,1435
20230605,151500,6904589420,16930,16950,16990,16920,874
20230605,151400,6889789900,16950,16930,17000,16920,3978
20230605,151300,6822285840,16960,16930,16960,16930,214
20230605,151200,6818659150,16930,16970,16970,16910,1038
20230605,151100,6801096890,16970,16920,17000,16910,3970
20230605,151000,6733752050,16920,16930,16950,16920,82
20230605,150900,6732363680,16920,16960,16970,16920,167
20230605,150800,6729533360,16960,16900,16960,16900,509
20230605,150700,6720903840,16890,16970,16970,16890,1711
20230605,150600,6691888880,16980,16910,16980,16900,846
20230605,150500,6677552750,16910,16890,16910,16880,358
20230605,150400,6671506150,16890,16880,16900,16880,152
20230605,150300,6668939770,16890,16880,16890,16860,421
20230605,150200,6661832930,16870,16860,16880,16860,507
20230605,150100,6653281430,16870,16890,16900,16870,1107
20230605,150000,6634596510,16890,16910,16910,16890,948
20230605,145900,6618575000,16910,16910,16910,16900,557
20230605,145800,6609158410,16910,16910,16920,16900,562
20230605,145700,6599657720,16910,16910,16920,16890,627
20230605,145600,6589060790,16910,16900,16940,16890,536
20230605,145500,6579994580,16910,16890,16910,16880,687
20230605,145400,6568390120,16890,16910,16950,16870,1073
20230605,145300,6550267690,16920,16880,16920,16860,1974
20230605,145200,6516930390,16880,16910,16920,16840,2753
20230605,145100,6470502200,16890,16940,16940,16890,4359
20230605,145000,6396794220,16930,16990,16990,16930,1886
20230605,144900,6364817360,16990,17000,17010,16990,441
20230605,144800,6357319710,17000,17010,17010,16980,369
20230605,144700,6351048420,17010,17010,17040,16990,219
20230605,144600,6347321470,17010,17020,17030,17000,430
20230605,144500,6340005700,17020,17020,17020,16970,592
20230605,144400,6329944730,17030,17050,17050,17010,279
20230605,144300,6325191950,17050,17020,17050,16990,1199
20230605,144200,6304781210,17020,17020,17020,17010,126
20230605,144100,6302637130,17010,17000,17020,16990,657
20230605,144000,6291462390,17010,17030,17030,16990,1291
20230605,143900,6269505910,17040,17060,17060,17030,424
20230605,143800,6262282860,17060,17060,17060,17040,282
20230605,143700,6257472760,17060,17050,17060,17030,251
20230605,143600,6253192290,17040,17020,17040,17010,427
20230605,143500,6245922130,17030,17030,17040,17000,730
20230605,143400,6233497910,17030,17050,17050,17020,1612
20230605,143300,6206044900,17050,17060,17070,17040,440
20230605,143200,6198542910,17050,17060,17070,17040,225
20230605,143100,6194703460,17070,17050,17070,17030,288
20230605,143000,6189793030,17050,17040,17050,17040,200
20230605,142900,6186383080,17010,17030,17030,17010,946
20230605,142800,6170289240,17060,17040,17060,17040,390
20230605,142700,6163639550,17040,17050,17070,17030,277
20230605,142600,6158919270,17070,17040,17070,17040,179
20230605,142500,6155868350,17040,17030,17040,17020,320
20230605,142400,6150416430,17040,17030,17040,17020,461
20230605,142300,6142566570,17040,17040,17050,17020,459
20230605,142200,6134745790,17050,17040,17050,17030,186
20230605,142100,6131575150,17040,17040,17050,17030,248
20230605,142000,6127349080,17050,17020,17050,17020,650
20230605,141900,6116280970,17030,17020,17030,17010,131
20230605,141800,6114051180,17020,17010,17030,17000,424
20230605,141700,6106838770,17020,17010,17020,16990,229
20230605,141600,6102944140,17000,17030,17040,17000,342
20230605,141500,6097122060,17010,17010,17040,16990,288
20230605,141400,6092221450,17010,17010,17010,16990,180
20230605,141300,6089160800,17010,17000,17010,17000,122
20230605,141200,6087086420,17000,17020,17020,17000,300
20230605,141100,6081984980,17020,17020,17020,17020,106
20230605,141000,6080180860,17020,17020,17020,17010,151
20230605,140900,6077610880,17010,17010,17020,17000,347
20230605,140800,6071707680,17010,17020,17040,17010,72
20230605,140700,6070482300,17010,16990,17010,16990,135
20230605,140600,6068186760,16990,16980,16990,16980,203
20230605,140500,6064737830,16990,17000,17000,16960,279
20230605,140400,6060000010,16980,17010,17020,16970,210
20230605,140300,6056432290,17020,17010,17030,17010,292
20230605,140200,6051463250,17010,16990,17030,16990,258
20230605,140100,6047074930,17020,17000,17020,16950,1233
20230605,140000,6026140500,17020,17040,17050,17000,1520
20230605,135900,6000277330,17050,17040,17050,17020,615
20230605,135800,5989796930,17060,17030,17060,17030,635
20230605,135700,5978982340,17030,17060,17070,17020,976
20230605,135600,5962350530,17070,17050,17070,17040,180
20230605,135500,5959280790,17050,17060,17070,17050,175
20230605,135400,5956295060,17060,17080,17090,17050,750
20230605,135300,5943503990,17070,17080,17100,17070,164
20230605,135200,5940702130,17090,17100,17110,17080,1288
20230605,135100,5918693500,17100,17100,17100,17100,43
20230605,135000,5917958200,17090,17090,17100,17090,212
20230605,134900,5914333720,17090,17090,17090,17080,395
20230605,134800,5907585170,17090,17080,17090,17080,452
20230605,134700,5899864860,17080,17070,17080,17060,701
20230605,134600,5887898660,17070,17070,17070,17050,788
20230605,134500,5874460860,17070,17090,17090,17060,369
20230605,134400,5868162920,17080,17100,17110,17070,1367
20230605,134300,5844809140,17100,17130,17140,17100,5153
20230605,134200,5756650450,17130,17110,17140,17110,1171
20230605,134100,5736596370,17110,17100,17110,17090,688
20230605,134000,5724831430,17090,17100,17100,17080,268
20230605,133900,5720250720,17100,17080,17100,17070,373
20230605,133800,5713874720,17090,17120,17120,17070,411
20230605,133700,5706852250,17080,17100,17130,17080,896
20230605,133600,5691532640,17110,17130,17130,17090,793
20230605,133500,5677970160,17130,17120,17130,17110,337
20230605,133400,5672202870,17120,17100,17130,17090,1540
20230605,133300,5645852760,17090,17070,17100,17070,106
20230605,133200,5644041200,17090,17050,17100,17050,636
20230605,133100,5633183700,17050,17060,17070,17010,298
20230605,133000,5628108670,17060,17010,17060,17010,378
20230605,132900,5621672530,17020,17010,17030,17010,136
20230605,132800,5619357470,17020,17030,17040,17010,208
20230605,132700,5615815890,17050,16990,17050,16990,661
20230605,132600,5604569770,16990,17040,17040,16950,1845
20230605,132500,5573219330,17050,17030,17080,17030,770
20230605,132400,5560100150,17040,17030,17080,17030,168
20230605,132300,5557235480,17040,17070,17080,17040,43
20230605,132200,5556501880,17070,17050,17080,17040,305
20230605,132100,5551301870,17050,17090,17090,17050,436
20230605,132000,5543863810,17100,17110,17110,17030,1787
20230605,131900,5513399430,17100,17120,17130,17100,453
20230605,131800,5505645240,17120,17120,17120,17100,308
20230605,131700,5500376480,17130,17130,17130,17120,320
20230605,131600,5494895270,17130,17130,17140,17130,271
20230605,131500,5490252950,17130,17130,17140,17110,483
20230605,131400,5481978200,17140,17130,17140,17130,588
20230605,131300,5471904340,17140,17140,17150,17120,513
20230605,131200,5463112860,17130,17170,17170,17130,162
20230605,131100,5460334970,17160,17110,17170,17110,769
20230605,131000,5447157830,17120,17100,17120,17080,1020
20230605,130900,5429717080,17090,17100,17100,17090,164
20230605,130800,5426913060,17110,17130,17140,17100,120
20230605,130700,5424858760,17150,17140,17150,17120,128
20230605,130600,5422665180,17130,17120,17130,17110,249
20230605,130500,5418402000,17120,17110,17160,17110,97
20230605,130400,5416739700,17130,17140,17170,17130,504
20230605,130300,5408094390,17140,17130,17140,17120,810
20230605,130200,5394218460,17130,17120,17130,17120,105
20230605,130100,5392420360,17120,17130,17130,17110,1104
20230605,130000,5373509630,17130,17100,17130,17100,3182
20230605,125900,5319022330,17100,17090,17100,17090,102
20230605,125800,5317278290,17100,17100,17120,17100,646
20230605,125700,5306221200,17100,17110,17120,17100,249
20230605,125600,5301959970,17120,17060,17120,17060,1852
20230605,125500,5270297810,17060,17020,17060,17020,228
20230605,125400,5266414550,17020,17020,17030,17020,378
20230605,125300,5259977570,17030,17040,17070,17030,505
20230605,125200,5251368400,17050,17060,17080,17050,112
20230605,125100,5249457240,17080,17050,17080,17050,180
20230605,125000,5246384750,17060,17060,17060,17020,141
20230605,124900,5243981190,17070,17040,17070,17040,117
20230605,124800,5241985560,17040,17040,17060,17040,78
20230605,124700,5240655990,17040,17060,17070,17040,221
20230605,124600,5236887200,17070,17080,17080,17060,133
20230605,124500,5234615970,17080,17040,17080,17040,812
20230605,124400,5220768650,17050,17050,17080,17020,1434
20230605,124300,5196296920,17050,17100,17120,17050,1237
20230605,124200,5175163770,17100,17110,17120,17100,209
20230605,124100,5171587980,17090,17110,17110,17090,619
20230605,124000,5161001890,17090,17090,17110,17080,319
20230605,123900,5155549410,17110,17110,17110,17080,134
20230605,123800,5153258470,17110,17080,17110,17080,465
20230605,123700,5145304110,17090,17100,17110,17090,606
20230605,123600,5134941100,17100,17080,17100,17080,320
20230605,123500,5129471930,17090,17110,17110,17040,576
20230605,123400,5119641960,17100,17100,17110,17090,628
20230605,123300,5108906010,17100,17100,17100,17090,297
20230605,123200,5103829040,17100,17090,17100,17090,88
20230605,123100,5102324530,17100,17090,17100,17090,602
20230605,123000,5092033970,17080,17080,17090,17060,131
20230605,122900,5089796290,17090,17100,17100,17090,70
20230605,122800,5088599350,17070,17100,17100,17060,623
20230605,122700,5077951870,17110,17110,17110,17070,761
20230605,122600,5064948450,17120,17110,17120,17090,300
20230605,122500,5059816390,17120,17150,17150,17110,1086
20230605,122400,5041218260,17150,17140,17150,17120,293
20230605,122300,5036196800,17130,17120,17140,17110,757
20230605,122200,5023239570,17110,17110,17120,17110,266
20230605,122100,5018686580,17120,17120,17120,17100,447
20230605,122000,5011036290,17110,17090,17120,17080,576
20230605,121900,5001184170,17100,17090,17100,17080,690
20230605,121800,4989387940,17080,17090,17090,17080,426
20230605,121700,4982109810,17090,17090,17090,17080,668
20230605,121600,4970695030,17090,17050,17090,17020,1851
20230605,121500,4939095960,17050,17060,17070,17000,217
20230605,121400,4935396430,17050,17060,17070,17050,172
20230605,121300,4932462420,17060,17050,17070,17040,1129
20230605,121200,4913204270,17050,16990,17050,16990,427
20230605,121100,4905930680,16990,17010,17030,16990,720
20230605,121000,4893692460,17020,17020,17040,17010,149
20230605,120900,4891156240,17040,16950,17040,16950,1059
20230605,120800,4873154620,16950,16990,16990,16940,145
20230605,120700,4870695900,16990,17000,17000,16980,129
20230605,120600,4868503550,17000,16990,17000,16970,160
20230605,120500,4865784650,16990,16940,17000,16940,111
20230605,120400,4863901540,17000,16950,17000,16940,913
20230605,120300,4848399430,16950,16980,16980,16930,396
20230605,120200,4841691030,17000,16980,17000,16940,325
20230605,120100,4836182390,16930,16970,17010,16930,393
20230605,120000,4829515680,16970,16950,16970,16940,309
20230605,115900,4824274890,16950,17020,17020,16930,566
20230605,115800,4814670120,17010,16990,17020,16970,1562
20230605,115700,4788104500,16990,16980,17000,16980,174
20230605,115600,4785148300,16980,16950,16980,16950,117
20230605,115500,4783163920,16950,17010,17010,16920,1597
20230605,115400,4756091160,17010,16990,17020,16990,669
20230605,115300,4744710450,17000,17000,17000,16990,208
20230605,115200,4741174580,17000,17010,17010,16990,64
20230605,115100,4740086380,17010,17020,17020,17000,143
20230605,115000,4737654010,17020,16970,17020,16970,198
20230605,114900,4734287210,16970,16970,16970,16960,696
20230605,114800,4722476120,16970,17000,17000,16960,668
20230605,114700,4711138210,17010,16980,17010,16970,181
20230605,114600,4708062460,16980,17010,17010,16980,1031
20230605,114500,4690535950,17010,16970,17020,16970,171
20230605,114400,4687632420,17030,16970,17030,16970,401
20230605,114300,4680824770,16970,16990,17030,16970,520
20230605,114200,4671990930,17030,17020,17030,17000,208
20230605,114100,4668450180,17030,17020,17050,17010,201
20230605,114000,4665026280,17050,17040,17050,16980,142
20230605,113900,4662608110,17050,17030,17050,17030,74
20230605,113800,4661347070,17040,17040,17040,17000,175
20230605,113700,4658368490,17050,17000,17050,16990,280
20230605,113600,4653604260,17000,16990,17000,16990,98
20230605,113500,4651938530,16990,16980,17000,16950,181
20230605,113400,4648863450,16980,16990,17000,16980,146
20230605,113300,4646382240,16990,16990,16990,16990,74
20230605,113200,4645124980,16990,16980,16990,16970,329
20230605,113100,4639536300,16980,16980,16980,16980,144
20230605,113000,4637091180,16980,16930,16980,16910,320
20230605,112900,4631674790,16940,16890,16990,16880,886
20230605,112800,4616696510,16900,16960,16960,16900,1598
20230605,112700,4589658350,16970,17030,17030,16970,1158
20230605,112600,4569962440,17040,17060,17060,17030,479
20230605,112500,4561798280,17060,17050,17070,17040,311
20230605,112400,4556493870,17060,17070,17080,17060,523
20230605,112300,4547563530,17080,17060,17080,17060,66
20230605,112200,4546436640,17060,17040,17060,17030,225
20230605,112100,4542602330,17040,17070,17070,17030,146
20230605,112000,4540114400,17080,17070,17080,17030,151
20230605,111900,4537537730,17090,17050,17100,17040,717
20230605,111800,4525285810,17040,17010,17040,17010,745
20230605,111700,4512593000,17020,17030,17030,17010,109
20230605,111600,4510737130,17030,17010,17040,17010,164
20230605,111500,4507944040,17010,16970,17010,16970,680
20230605,111400,4496384110,16980,16970,16980,16960,280
20230605,111300,4491632390,16970,16980,16990,16970,290
20230605,111200,4486708450,16980,16980,16980,16980,96
20230605,111100,4485078370,16990,17000,17000,16990,190
20230605,111000,4481849960,17000,17000,17010,16980,623
20230605,110900,4471259830,17000,16990,17000,16980,637
20230605,110800,4460437800,17000,17000,17000,16950,496
20230605,110700,4452023900,16990,17000,17020,16970,561
20230605,110600,4442495380,17050,16940,17050,16940,2596
20230605,110500,4398502650,16930,16950,16960,16880,7165
20230605,110400,4277494930,16950,16990,16990,16950,559
20230605,110300,4268004960,16980,16970,16990,16970,171
20230605,110200,4265099730,16990,16980,16990,16900,3571
20230605,110100,4204641900,16980,17010,17010,16970,778
20230605,110000,4191421250,17000,17100,17100,17000,3786
20230605,105900,4126898580,17110,17110,17110,17090,335
20230605,105800,4121170760,17110,17090,17120,17060,347
20230605,105700,4115244010,17100,17110,17120,17100,240
20230605,105600,4111137090,17120,17110,17120,17090,1368
20230605,105500,4087744120,17110,17150,17150,17100,674
20230605,105400,4076197270,17150,17150,17160,17150,740
20230605,105300,4063505990,17150,17150,17180,17140,919
20230605,105200,4047736200,17150,17110,17150,17100,1002
20230605,105100,4030574000,17120,17160,17170,17110,1275
20230605,105000,4008728770,17170,17180,17180,17140,800
20230605,104900,3994990190,17180,17120,17180,17120,3131
20230605,104800,3941262260,17130,17120,17130,17120,253
20230605,104700,3936929380,17130,17090,17130,17090,571
20230605,104600,3927163050,17100,17100,17100,17090,942
20230605,104500,3911063410,17090,17100,17100,17050,842
20230605,104400,3896695400,17100,17120,17130,17080,2313
20230605,104300,3857143420,17120,17160,17180,17120,4763
20230605,104200,3775510150,17180,17200,17250,17120,2446
20230605,104100,3733487890,17250,17080,17250,17080,15222
20230605,104000,3472409740,17090,17070,17090,17070,1008
20230605,103900,3455195690,17080,17090,17090,17080,491
20230605,103800,3446808890,17090,17090,17090,17080,529
20230605,103700,3437771530,17090,17080,17090,17080,685
20230605,103600,3426070440,17080,17080,17080,17070,257
20230605,103500,3421682160,17080,17080,17080,17070,241
20230605,103400,3417566100,17080,17070,17080,17070,194
20230605,103300,3414254080,17070,17040,17070,17020,557
20230605,103200,3404758150,17020,17020,17080,17020,2127
20230605,103100,3368502560,17020,17020,17020,17000,804
20230605,103000,3354823210,17010,17000,17010,16990,316
20230605,102900,3349451000,17000,17020,17020,16990,248
20230605,102800,3345233050,17020,17050,17050,17010,2050
20230605,102700,3310324710,17050,17070,17070,17050,130
20230605,102600,3308106210,17070,17070,17080,17070,601
20230605,102500,3297841450,17080,17070,17080,17060,447
20230605,102400,3290210110,17070,17020,17070,17000,729
20230605,102300,3277788390,17020,17010,17030,17010,329
20230605,102200,3272186280,17020,17010,17030,16990,247
20230605,102100,3267982810,17020,17010,17020,16990,77
20230605,102000,3266672780,17010,17020,17030,17010,954
20230605,101900,3250430010,17020,16990,17020,16970,418
20230605,101800,3243325760,17000,17000,17040,17000,119
20230605,101700,3241301940,17040,17040,17050,16990,1789
20230605,101600,3210845170,17040,17010,17050,17000,227
20230605,101500,3206983360,17010,17000,17020,17000,340
20230605,101400,3201201220,17000,16990,17010,16990,454
20230605,101300,3193482920,16990,17000,17010,16980,313
20230605,101200,3188161120,17010,16990,17020,16900,2807
20230605,101100,3140565910,16990,17050,17050,16990,1278
20230605,101000,3118841220,17050,17030,17050,17030,226
20230605,100900,3114990060,17030,17030,17030,17010,404
20230605,100800,3108112880,16990,17040,17040,16990,691
20230605,100700,3096360790,17040,16980,17050,16980,2219
20230605,100600,3058594030,16980,16970,16990,16960,470
20230605,100500,3050615660,16980,17000,17000,16980,111
20230605,100400,3048730400,16980,17010,17010,16970,138
20230605,100300,3046386000,17010,16950,17010,16940,1040
20230605,100200,3028736070,16940,16960,16960,16940,154
20230605,100100,3026126170,16960,16990,16990,16960,152
20230605,100000,3023545630,16980,16920,17000,16910,3033
20230605,095900,2972129040,16850,16980,16980,16810,4116
20230605,095800,2902700510,16980,16980,16980,16950,797
20230605,095700,2889169600,17000,16980,17000,16970,1011
20230605,095600,2871994590,16970,16960,16970,16940,617
20230605,095500,2861530900,16970,16990,16990,16970,425
20230605,095400,2854314740,16930,16940,16950,16930,257
20230605,095300,2849959360,16940,16940,16950,16930,381
20230605,095200,2843505470,16950,17000,17000,16930,364
20230605,095100,2837333620,17000,16920,17000,16920,1672
20230605,095000,2808992810,16940,16940,16940,16930,169
20230605,094900,2806130960,16950,16890,16950,16890,1951
20230605,094800,2773080910,16880,16940,16960,16880,792
20230605,094700,2759659770,16880,16880,16940,16880,653
20230605,094600,2748619560,16870,16860,16870,16860,644
20230605,094500,2737760710,16860,16880,16880,16850,735
20230605,094400,2725371920,16880,16880,16890,16880,95
20230605,094300,2723768210,16880,16890,16910,16850,1217
20230605,094200,2703222240,16890,16900,16900,16860,1562
20230605,094100,2676849830,16960,16900,16960,16890,622
20230605,094000,2666337450,16900,16910,16920,16900,846
20230605,093900,2652037480,16910,16900,16910,16900,164
20230605,093800,2649264670,16890,16870,16910,16870,183
20230605,093700,2646173760,16860,16960,16960,16860,2120
20230605,093600,2610348850,17000,16890,17050,16890,504
20230605,093500,2601809920,16890,16900,16910,16870,3156
20230605,093400,2548499450,16900,16930,16930,16900,1767
20230605,093300,2518619150,16950,16920,16980,16900,6122
20230605,093200,2415058540,16900,17010,17010,16900,6270
20230605,093100,2308844650,17010,17070,17090,17010,2265
20230605,093000,2270254720,17090,17150,17160,17070,4835
20230605,092900,2187588640,17160,17140,17180,17140,3279
20230605,092800,2131308650,17170,17110,17180,17100,4159
20230605,092700,2059968250,17110,17060,17120,17060,920
20230605,092600,2044235480,17120,17140,17150,17050,5306
20230605,092500,1953457830,17150,17100,17170,17100,2412
20230605,092400,1912156020,17110,17100,17120,17030,12648
20230605,092300,1696018130,17100,17010,17100,17010,4552
20230605,092200,1618239970,17010,16970,17070,16970,10884
20230605,092100,1433118830,16960,16970,16970,16930,740
20230605,092000,1420575660,16970,16870,16970,16860,3106
20230605,091900,1368055380,16870,16890,16940,16870,718
20230605,091800,1355926610,16880,16850,16890,16800,2557
20230605,091700,1312878960,16850,16950,16950,16850,1833
20230605,091600,1281933570,16940,16900,16950,16870,2480
20230605,091500,1240000270,16950,16930,16970,16880,2020
20230605,091400,1205846360,16970,16990,17000,16910,886
20230605,091300,1190839240,16990,16890,17010,16860,3550
20230605,091200,1130740390,16850,16870,16890,16820,1902
20230605,091100,1098661200,16860,16870,16870,16770,3053
20230605,091000,1047340030,16820,16830,16890,16790,4518
20230605,090900,971398340,16900,16820,16900,16760,6233
20230605,090800,866394050,16830,16900,16900,16800,7471
20230605,090700,740564660,16900,16980,16980,16890,2675
20230605,090600,695286920,16980,17050,17050,16970,3015
20230605,090500,644020370,17050,16960,17060,16960,2264
20230605,090400,605496400,16960,16930,17050,16920,3689
20230605,090300,542885720,16920,16920,17020,16910,5359
20230605,090200,452134830,16930,17150,17180,16930,5402
20230605,090100,360122320,17150,16930,17220,16900,4479
20230605,090000,283783320,16970,16900,16980,16850,16792