KissMeData/272550/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192900,363891760,16740,16740,16740,16740,1071
20230605,192800,363891760,16740,16740,16740,16740,0
20230605,192700,363891760,16740,16740,16740,16740,0
20230605,192600,363891760,16740,16740,16740,16740,0
20230605,192500,363891760,16740,16740,16740,16740,0
20230605,192400,363891760,16740,16740,16740,16740,0
20230605,192300,363891760,16740,16740,16740,16740,0
20230605,192200,363891760,16740,16740,16740,16740,0
20230605,192100,363891760,16740,16740,16740,16740,0
20230605,192000,363891760,16740,16740,16740,16740,0
20230605,191900,363891760,16740,16740,16740,16740,0
20230605,191800,363891760,16740,16740,16740,16740,0
20230605,191700,363891760,16740,16740,16740,16740,0
20230605,191600,363891760,16740,16740,16740,16740,0
20230605,191500,363891760,16740,16740,16740,16740,0
20230605,191400,363891760,16740,16740,16740,16740,0
20230605,191300,363891760,16740,16740,16740,16740,0
20230605,191200,363891760,16740,16740,16740,16740,0
20230605,191100,363891760,16740,16740,16740,16740,0
20230605,191000,363891760,16740,16740,16740,16740,0
20230605,190900,363891760,16740,16740,16740,16740,0
20230605,190800,363891760,16740,16740,16740,16740,0
20230605,190700,363891760,16740,16740,16740,16740,0
20230605,190600,363891760,16740,16740,16740,16740,0
20230605,190500,363891760,16740,16740,16740,16740,0
20230605,190400,363891760,16740,16740,16740,16740,0
20230605,190300,363891760,16740,16740,16740,16740,0
20230605,190200,363891760,16740,16740,16740,16740,0
20230605,190100,363891760,16740,16740,16740,16740,0
20230605,190000,363891760,16740,16740,16740,16740,0
20230605,185900,363891760,16740,16740,16740,16740,1071
20230605,185800,363891760,16740,16740,16740,16740,0
20230605,185700,363891760,16740,16740,16740,16740,0
20230605,185600,363891760,16740,16740,16740,16740,0
20230605,185500,363891760,16740,16740,16740,16740,0
20230605,185400,363891760,16740,16740,16740,16740,0
20230605,185300,363891760,16740,16740,16740,16740,0
20230605,185200,363891760,16740,16740,16740,16740,0
20230605,185100,363891760,16740,16740,16740,16740,0
20230605,185000,363891760,16740,16740,16740,16740,0
20230605,184900,363891760,16740,16740,16740,16740,0
20230605,184800,363891760,16740,16740,16740,16740,0
20230605,184700,363891760,16740,16740,16740,16740,0
20230605,184600,363891760,16740,16740,16740,16740,0
20230605,184500,363891760,16740,16740,16740,16740,0
20230605,184400,363891760,16740,16740,16740,16740,0
20230605,184300,363891760,16740,16740,16740,16740,0
20230605,184200,363891760,16740,16740,16740,16740,0
20230605,184100,363891760,16740,16740,16740,16740,0
20230605,184000,363891760,16740,16740,16740,16740,0
20230605,183900,363891760,16740,16740,16740,16740,0
20230605,183800,363891760,16740,16740,16740,16740,0
20230605,183700,363891760,16740,16740,16740,16740,0
20230605,183600,363891760,16740,16740,16740,16740,0
20230605,183500,363891760,16740,16740,16740,16740,0
20230605,183400,363891760,16740,16740,16740,16740,0
20230605,183300,363891760,16740,16740,16740,16740,0
20230605,183200,363891760,16740,16740,16740,16740,0
20230605,183100,363891760,16740,16740,16740,16740,0
20230605,183000,363891760,16740,16740,16740,16740,0
20230605,182900,363891760,16740,16740,16740,16740,1071
20230605,182800,363891760,16740,16740,16740,16740,0
20230605,182700,363891760,16740,16740,16740,16740,0
20230605,182600,363891760,16740,16740,16740,16740,0
20230605,182500,363891760,16740,16740,16740,16740,0
20230605,182400,363891760,16740,16740,16740,16740,0
20230605,182300,363891760,16740,16740,16740,16740,0
20230605,182200,363891760,16740,16740,16740,16740,0
20230605,182100,363891760,16740,16740,16740,16740,0
20230605,182000,363891760,16740,16740,16740,16740,0
20230605,181900,363891760,16740,16740,16740,16740,0
20230605,181800,363891760,16740,16740,16740,16740,0
20230605,181700,363891760,16740,16740,16740,16740,0
20230605,181600,363891760,16740,16740,16740,16740,0
20230605,181500,363891760,16740,16740,16740,16740,0
20230605,181400,363891760,16740,16740,16740,16740,0
20230605,181300,363891760,16740,16740,16740,16740,0
20230605,181200,363891760,16740,16740,16740,16740,0
20230605,181100,363891760,16740,16740,16740,16740,0
20230605,181000,363891760,16740,16740,16740,16740,0
20230605,180900,363891760,16740,16740,16740,16740,0
20230605,180800,363891760,16740,16740,16740,16740,0
20230605,180700,363891760,16740,16740,16740,16740,0
20230605,180600,363891760,16740,16740,16740,16740,0
20230605,180500,363891760,16740,16740,16740,16740,0
20230605,180400,363891760,16740,16740,16740,16740,0
20230605,180300,363891760,16740,16740,16740,16740,0
20230605,180200,363891760,16740,16740,16740,16740,0
20230605,180100,363891760,16740,16740,16740,16740,0
20230605,180000,363891760,16740,16740,16740,16740,0
20230605,175900,363891760,16740,16740,16740,16740,1071
20230605,175800,363891760,16740,16740,16740,16740,0
20230605,175700,363891760,16740,16740,16740,16740,0
20230605,175600,363891760,16740,16740,16740,16740,0
20230605,175500,363891760,16740,16740,16740,16740,0
20230605,175400,363891760,16740,16740,16740,16740,0
20230605,175300,363891760,16740,16740,16740,16740,0
20230605,175200,363891760,16740,16740,16740,16740,0
20230605,175100,363891760,16740,16740,16740,16740,0
20230605,175000,363891760,16740,16740,16740,16740,0
20230605,174900,363891760,16740,16740,16740,16740,0
20230605,174800,363891760,16740,16740,16740,16740,0
20230605,174700,363891760,16740,16740,16740,16740,0
20230605,174600,363891760,16740,16740,16740,16740,0
20230605,174500,363891760,16740,16740,16740,16740,0
20230605,174400,363891760,16740,16740,16740,16740,0
20230605,174300,363891760,16740,16740,16740,16740,0
20230605,174200,363891760,16740,16740,16740,16740,0
20230605,174100,363891760,16740,16740,16740,16740,0
20230605,174000,363891760,16740,16740,16740,16740,0
20230605,173900,363891760,16740,16740,16740,16740,0
20230605,173800,363891760,16740,16740,16740,16740,0
20230605,173700,363891760,16740,16740,16740,16740,0
20230605,173600,363891760,16740,16740,16740,16740,0
20230605,173500,363891760,16740,16740,16740,16740,0
20230605,173400,363891760,16740,16740,16740,16740,0
20230605,173300,363891760,16740,16740,16740,16740,0
20230605,173200,363891760,16740,16740,16740,16740,0
20230605,173100,363891760,16740,16740,16740,16740,0
20230605,173000,363891760,16740,16740,16740,16740,0
20230605,172900,363891760,16740,16740,16740,16740,1071
20230605,172800,363891760,16740,16740,16740,16740,0
20230605,172700,363891760,16740,16740,16740,16740,0
20230605,172600,363891760,16740,16740,16740,16740,0
20230605,172500,363891760,16740,16740,16740,16740,0
20230605,172400,363891760,16740,16740,16740,16740,0
20230605,172300,363891760,16740,16740,16740,16740,0
20230605,172200,363891760,16740,16740,16740,16740,0
20230605,172100,363891760,16740,16740,16740,16740,0
20230605,172000,363891760,16740,16740,16740,16740,0
20230605,171900,363891760,16740,16740,16740,16740,0
20230605,171800,363891760,16740,16740,16740,16740,0
20230605,171700,363891760,16740,16740,16740,16740,0
20230605,171600,363891760,16740,16740,16740,16740,0
20230605,171500,363891760,16740,16740,16740,16740,0
20230605,171400,363891760,16740,16740,16740,16740,0
20230605,171300,363891760,16740,16740,16740,16740,0
20230605,171200,363891760,16740,16740,16740,16740,0
20230605,171100,363891760,16740,16740,16740,16740,0
20230605,171000,363891760,16740,16740,16740,16740,0
20230605,170900,363891760,16740,16740,16740,16740,0
20230605,170800,363891760,16740,16740,16740,16740,0
20230605,170700,363891760,16740,16740,16740,16740,0
20230605,170600,363891760,16740,16740,16740,16740,0
20230605,170500,363891760,16740,16740,16740,16740,0
20230605,170400,363891760,16740,16740,16740,16740,0
20230605,170300,363891760,16740,16740,16740,16740,0
20230605,170200,363891760,16740,16740,16740,16740,0
20230605,170100,363891760,16740,16740,16740,16740,0
20230605,170000,363891760,16740,16740,16740,16740,0
20230605,165900,363891760,16740,16740,16740,16740,1071
20230605,165800,363891760,16740,16740,16740,16740,0
20230605,165700,363891760,16740,16740,16740,16740,0
20230605,165600,363891760,16740,16740,16740,16740,0
20230605,165500,363891760,16740,16740,16740,16740,0
20230605,165400,363891760,16740,16740,16740,16740,0
20230605,165300,363891760,16740,16740,16740,16740,0
20230605,165200,363891760,16740,16740,16740,16740,0
20230605,165100,363891760,16740,16740,16740,16740,0
20230605,165000,363891760,16740,16740,16740,16740,0
20230605,164900,363891760,16740,16740,16740,16740,0
20230605,164800,363891760,16740,16740,16740,16740,0
20230605,164700,363891760,16740,16740,16740,16740,0
20230605,164600,363891760,16740,16740,16740,16740,0
20230605,164500,363891760,16740,16740,16740,16740,0
20230605,164400,363891760,16740,16740,16740,16740,0
20230605,164300,363891760,16740,16740,16740,16740,0
20230605,164200,363891760,16740,16740,16740,16740,0
20230605,164100,363891760,16740,16740,16740,16740,0
20230605,164000,363891760,16740,16740,16740,16740,0
20230605,163900,363891760,16740,16740,16740,16740,0
20230605,163800,363891760,16740,16740,16740,16740,0
20230605,163700,363891760,16740,16740,16740,16740,0
20230605,163600,363891760,16740,16740,16740,16740,0
20230605,163500,363891760,16740,16740,16740,16740,0
20230605,163400,363891760,16740,16740,16740,16740,0
20230605,163300,363891760,16740,16740,16740,16740,0
20230605,163200,363891760,16740,16740,16740,16740,0
20230605,163100,363891760,16740,16740,16740,16740,0
20230605,163000,363891760,16740,16740,16740,16740,0
20230605,162900,363891760,16740,16740,16740,16740,1071
20230605,162800,363891760,16740,16740,16740,16740,0
20230605,162700,363891760,16740,16740,16740,16740,0
20230605,162600,363891760,16740,16740,16740,16740,0
20230605,162500,363891760,16740,16740,16740,16740,0
20230605,162400,363891760,16740,16740,16740,16740,0
20230605,162300,363891760,16740,16740,16740,16740,0
20230605,162200,363891760,16740,16740,16740,16740,0
20230605,162100,363891760,16740,16740,16740,16740,0
20230605,162000,363891760,16740,16740,16740,16740,0
20230605,161900,363891760,16740,16740,16740,16740,0
20230605,161800,363891760,16740,16740,16740,16740,0
20230605,161700,363891760,16740,16740,16740,16740,0
20230605,161600,363891760,16740,16740,16740,16740,0
20230605,161500,363891760,16740,16740,16740,16740,0
20230605,161400,363891760,16740,16740,16740,16740,0
20230605,161300,363891760,16740,16740,16740,16740,0
20230605,161200,363891760,16740,16740,16740,16740,0
20230605,161100,363891760,16740,16740,16740,16740,0
20230605,161000,363891760,16740,16740,16740,16740,0
20230605,160900,363891760,16740,16740,16740,16740,0
20230605,160800,363891760,16740,16740,16740,16740,0
20230605,160700,363891760,16740,16740,16740,16740,0
20230605,160600,363891760,16740,16740,16740,16740,0
20230605,160500,363891760,16740,16740,16740,16740,0
20230605,160400,363891760,16740,16740,16740,16740,0
20230605,160300,363891760,16740,16740,16740,16740,0
20230605,160200,363891760,16740,16740,16740,16740,0
20230605,160100,363891760,16740,16740,16740,16740,0
20230605,160000,363891760,16740,16740,16740,16740,0
20230605,155900,363891760,16740,16740,16740,16740,1071
20230605,155800,363891760,16740,16740,16740,16740,0
20230605,155700,363891760,16740,16740,16740,16740,0
20230605,155600,363891760,16740,16740,16740,16740,0
20230605,155500,363891760,16740,16740,16740,16740,0
20230605,155400,363891760,16740,16740,16740,16740,0
20230605,155300,363891760,16740,16740,16740,16740,0
20230605,155200,363891760,16740,16740,16740,16740,0
20230605,155100,363891760,16740,16740,16740,16740,0
20230605,155000,363891760,16740,16740,16740,16740,0
20230605,154900,363891760,16740,16740,16740,16740,0
20230605,154800,363891760,16740,16740,16740,16740,0
20230605,154700,363891760,16740,16740,16740,16740,0
20230605,154600,363891760,16740,16740,16740,16740,0
20230605,154500,363891760,16740,16740,16740,16740,0
20230605,154400,363891760,16740,16740,16740,16740,0
20230605,154300,363891760,16740,16740,16740,16740,0
20230605,154200,363891760,16740,16740,16740,16740,0
20230605,154100,363891760,16740,16740,16740,16740,0
20230605,154000,363891760,16740,16740,16740,16740,0
20230605,153900,363891760,16740,16740,16740,16740,0
20230605,153800,363891760,16740,16740,16740,16740,0
20230605,153700,363891760,16740,16740,16740,16740,0
20230605,153600,363891760,16740,16740,16740,16740,0
20230605,153500,363891760,16740,16740,16740,16740,0
20230605,153400,363891760,16740,16740,16740,16740,0
20230605,153300,363891760,16740,16740,16740,16740,0
20230605,153200,363891760,16740,16740,16740,16740,0
20230605,153100,363891760,16740,16740,16740,16740,0
20230605,153000,363891760,16740,16740,16740,16740,1071
20230605,152900,345963220,16740,16740,16740,16740,0
20230605,152800,345963220,16740,16740,16740,16740,0
20230605,152700,345963220,16740,16740,16740,16740,0
20230605,152600,345963220,16740,16740,16740,16740,0
20230605,152500,345963220,16740,16740,16740,16740,0
20230605,152400,345963220,16740,16740,16740,16740,0
20230605,152300,345963220,16740,16740,16740,16740,0
20230605,152200,345963220,16740,16740,16740,16740,0
20230605,152100,345963220,16740,16740,16740,16740,0
20230605,152000,345963220,16740,16740,16740,16740,0
20230605,151900,345963220,16740,16740,16740,16740,0
20230605,151800,345963220,16740,16740,16740,16740,0
20230605,151700,345963220,16740,16750,16750,16740,48
20230605,151600,345159690,16740,16740,16740,16740,0
20230605,151500,345159690,16740,16740,16740,16740,69
20230605,151400,344004630,16740,16740,16750,16740,60
20230605,151300,343000220,16740,16740,16740,16740,89
20230605,151200,341510360,16740,16740,16740,16740,12
20230605,151100,341309480,16740,16740,16740,16740,45
20230605,151000,340556180,16760,16760,16760,16750,77
20230605,150900,339266120,16760,16760,16790,16760,16
20230605,150800,338997900,16750,16740,16750,16740,74
20230605,150700,337758540,16730,16740,16740,16730,316
20230605,150600,332468950,16730,16730,16730,16730,1
20230605,150500,332452220,16730,16730,16730,16730,12
20230605,150400,332251460,16730,16730,16730,16730,1
20230605,150300,332234730,16730,16730,16730,16730,16
20230605,150200,331967050,16730,16730,16740,16730,12
20230605,150100,331766280,16740,16740,16740,16730,9
20230605,150000,331615630,16740,16740,16740,16740,16
20230605,145900,331347790,16740,16740,16740,16740,88
20230605,145800,329874670,16740,16740,16740,16740,55
20230605,145700,328953970,16750,16750,16750,16750,0
20230605,145600,328953970,16750,16740,16750,16740,45
20230605,145500,328200660,16740,16730,16740,16730,90
20230605,145400,326694160,16740,16740,16740,16740,682
20230605,145300,315277480,16730,16730,16730,16730,15
20230605,145200,315026530,16730,16730,16730,16730,44
20230605,145100,314290410,16730,16740,16740,16730,2
20230605,145000,314256940,16730,16740,16740,16730,226
20230605,144900,310473810,16740,16730,16740,16730,51
20230605,144800,309620220,16740,16730,16740,16730,45
20230605,144700,308867020,16730,16730,16730,16730,0
20230605,144600,308867020,16730,16730,16730,16730,14
20230605,144500,308632800,16730,16730,16730,16730,10
20230605,144400,308465500,16740,16730,16740,16730,1443
20230605,144300,284309740,16730,16730,16730,16730,5
20230605,144200,284226090,16730,16730,16730,16730,27
20230605,144100,283774380,16730,16720,16730,16720,36
20230605,144000,283172450,16720,16720,16720,16720,10
20230605,143900,283005250,16730,16730,16730,16730,5
20230605,143800,282921600,16730,16720,16730,16720,107
20230605,143700,281131580,16720,16720,16720,16720,35
20230605,143600,280546380,16720,16720,16720,16720,11
20230605,143500,280362460,16720,16720,16720,16720,0
20230605,143400,280362460,16720,16720,16720,16720,50
20230605,143300,279526460,16720,16720,16720,16720,210
20230605,143200,276015260,16720,16720,16720,16720,0
20230605,143100,276015260,16720,16730,16730,16720,17
20230605,143000,275731000,16720,16720,16720,16720,44
20230605,142900,274995320,16720,16720,16720,16720,0
20230605,142800,274995320,16720,16720,16720,16720,11
20230605,142700,274811400,16720,16720,16720,16720,15
20230605,142600,274560600,16730,16730,16730,16730,45
20230605,142500,273807750,16730,16730,16730,16730,15
20230605,142400,273556800,16720,16720,16720,16720,165
20230605,142300,270798000,16720,16730,16730,16720,29
20230605,142200,270312920,16730,16730,16730,16730,0
20230605,142100,270312920,16730,16730,16730,16730,11
20230605,142000,270128890,16730,16730,16730,16730,15
20230605,141900,269877940,16720,16730,16730,16720,275
20230605,141800,265279590,16730,16730,16730,16730,12
20230605,141700,265078830,16720,16720,16720,16720,0
20230605,141600,265078830,16720,16720,16720,16720,24
20230605,141500,264677550,16720,16720,16720,16720,35
20230605,141400,264092350,16720,16720,16720,16720,11
20230605,141300,263908430,16730,16720,16730,16720,26
20230605,141200,263473600,16720,16720,16720,16720,35
20230605,141100,262888400,16730,16730,16730,16730,142
20230605,141000,260512740,16730,16730,16730,16730,0
20230605,140900,260512740,16730,16730,16730,16730,24
20230605,140800,260111220,16730,16730,16730,16730,35
20230605,140700,259525670,16730,16730,16730,16730,11
20230605,140600,259341640,16730,16730,16730,16730,0
20230605,140500,259341640,16730,16730,16730,16730,50
20230605,140400,258505140,16730,16730,16730,16730,210
20230605,140300,254991840,16730,16730,16730,16730,0
20230605,140200,254991840,16730,16730,16730,16730,15
20230605,140100,254740890,16730,16730,16730,16730,44
20230605,140000,254004770,16740,16740,16740,16740,10
20230605,135900,253837370,16730,16730,16730,16730,11
20230605,135800,253653340,16730,16730,16730,16730,15
20230605,135700,253402390,16730,16730,16730,16730,35
20230605,135600,252816840,16730,16730,16730,16730,10
20230605,135500,252649540,16730,16730,16730,16730,49
20230605,135400,251829770,16730,16730,16730,16730,55
20230605,135300,250909620,16730,16730,16730,16730,0
20230605,135200,250909620,16730,16730,16730,16730,11
20230605,135100,250725590,16730,16730,16730,16730,15
20230605,135000,250474640,16730,16730,16730,16730,35
20230605,134900,249889090,16730,16730,16730,16730,10
20230605,134800,249721790,16730,16730,16730,16730,0
20230605,134700,249721790,16730,16730,16730,16730,15
20230605,134600,249470840,16730,16730,16730,16730,44
20230605,134500,248734720,16730,16730,16730,16730,0
20230605,134400,248734720,16730,16730,16730,16730,26
20230605,134300,248299740,16740,16740,16740,16740,71
20230605,134200,247111200,16730,16740,16740,16730,86
20230605,134100,245671660,16740,16740,16740,16740,2
20230605,134000,245638180,16730,16740,16740,16730,29
20230605,133900,245152870,16730,16740,16740,16730,45
20230605,133800,244400010,16740,16740,16740,16740,11
20230605,133700,244215870,16740,16740,16740,16740,0
20230605,133600,244215870,16740,16740,16740,16740,63
20230605,133500,243161250,16740,16740,16740,16740,45
20230605,133400,242407950,16740,16740,16740,16740,45
20230605,133300,241654650,16740,16740,16740,16740,61
20230605,133200,240633510,16740,16730,16740,16730,172
20230605,133100,237754670,16730,16730,16730,16730,0
20230605,133000,237754670,16730,16730,16730,16730,11
20230605,132900,237570640,16740,16730,16740,16730,16
20230605,132800,237302950,16740,16740,16740,16740,0
20230605,132700,237302950,16740,16730,16740,16730,138
20230605,132600,234992930,16740,16740,16740,16740,0
20230605,132500,234992930,16740,16730,16740,16730,25
20230605,132400,234574670,16740,16740,16740,16740,0
20230605,132300,234574670,16740,16740,16740,16740,231
20230605,132200,230707730,16730,16730,16730,16730,15
20230605,132100,230456780,16730,16730,16730,16730,35
20230605,132000,229871230,16730,16730,16730,16730,10
20230605,131900,229703930,16730,16730,16730,16730,0
20230605,131800,229703930,16730,16730,16730,16730,15
20230605,131700,229452980,16740,16740,16740,16740,9
20230605,131600,229302320,16740,16740,16740,16740,49
20230605,131500,228482060,16740,16730,16740,16730,236
20230605,131400,224531680,16730,16730,16730,16730,35
20230605,131300,223946130,16730,16730,16730,16730,10
20230605,131200,223778830,16730,16730,16730,16730,1
20230605,131100,223762100,16730,16730,16730,16730,15
20230605,131000,223511150,16730,16730,16730,16730,44
20230605,130900,222775030,16730,16730,16730,16730,0
20230605,130800,222775030,16730,16730,16730,16730,11
20230605,130700,222591000,16740,16740,16740,16740,0
20230605,130600,222591000,16740,16740,16740,16730,109
20230605,130500,220766690,16740,16740,16740,16740,10
20230605,130400,220599290,16740,16740,16740,16740,15
20230605,130300,220348190,16740,16730,16740,16730,750
20230605,130200,207793540,16730,16740,16740,16730,49
20230605,130100,206973370,16730,16730,16730,16730,13
20230605,130000,206755880,16740,16730,16740,16730,17
20230605,125900,206471460,16730,16730,16730,16730,35
20230605,125800,205885910,16730,16730,16730,16730,10
20230605,125700,205718610,16730,16730,16730,16730,0
20230605,125600,205718610,16730,16730,16730,16730,15
20230605,125500,205467660,16730,16730,16730,16730,45
20230605,125400,204714810,16730,16730,16730,16730,0
20230605,125300,204714810,16730,16720,16730,16720,61
20230605,125200,203694430,16720,16720,16720,16720,0
20230605,125100,203694430,16720,16720,16730,16720,26
20230605,125000,203259560,16730,16730,16730,16730,0
20230605,124900,203259560,16730,16730,16730,16730,0
20230605,124800,203259560,16730,16730,16730,16730,44
20230605,124700,202523440,16730,16730,16730,16730,1
20230605,124600,202506710,16730,16730,16730,16730,30
20230605,124500,202004810,16730,16730,16730,16730,35
20230605,124400,201419260,16730,16730,16730,16730,1
20230605,124300,201402530,16720,16720,16720,16720,10
20230605,124200,201235330,16730,16730,16730,16730,15
20230605,124100,200984380,16730,16730,16730,16730,44
20230605,124000,200248260,16730,16730,16730,16730,58
20230605,123900,199277920,16720,16720,16720,16720,12
20230605,123800,199077280,16720,16730,16730,16720,16
20230605,123700,198809750,16730,16730,16730,16730,9
20230605,123600,198659180,16720,16720,16720,16720,10
20230605,123500,198491980,16720,16720,16730,16720,17
20230605,123400,198207730,16720,16720,16720,16720,68
20230605,123300,197070770,16720,16730,16730,16720,10
20230605,123200,196903560,16720,16720,16720,16720,11
20230605,123100,196719640,16720,16720,16720,16720,16
20230605,123000,196452120,16720,16720,16720,16720,35
20230605,122900,195866920,16720,16720,16720,16720,10
20230605,122800,195699720,16720,16720,16720,16720,0
20230605,122700,195699720,16720,16720,16720,16720,16
20230605,122600,195432200,16720,16720,16720,16720,44
20230605,122500,194696520,16720,16720,16720,16720,0
20230605,122400,194696520,16720,16720,16720,16720,26
20230605,122300,194261800,16720,16730,16730,16720,2
20230605,122200,194228350,16730,16730,16730,16730,10
20230605,122100,194061050,16730,16730,16730,16730,9
20230605,122000,193910480,16720,16720,16720,16720,15
20230605,121900,193659680,16720,16720,16720,16720,36
20230605,121800,193057760,16730,16730,16730,16730,0
20230605,121700,193057760,16730,16730,16730,16730,26
20230605,121600,192622780,16730,16720,16730,16720,36
20230605,121500,192020850,16720,16730,16730,16720,6
20230605,121400,191920480,16720,16720,16720,16720,10
20230605,121300,191753280,16720,16720,16720,16720,25
20230605,121200,191335280,16720,16730,16730,16720,38
20230605,121100,190699890,16730,16730,16730,16730,1
20230605,121000,190683160,16730,16730,16730,16730,0
20230605,120900,190683160,16730,16730,16730,16730,26
20230605,120800,190248180,16730,16730,16730,16730,35
20230605,120700,189662630,16730,16720,16730,16720,11
20230605,120600,189478700,16730,16730,16730,16730,15
20230605,120500,189227750,16730,16720,16730,16720,44
20230605,120400,188491980,16740,16740,16740,16740,528
20230605,120300,179653260,16730,16730,16730,16730,12
20230605,120200,179452500,16730,16730,16730,16730,15
20230605,120100,179201550,16730,16730,16730,16730,34
20230605,120000,178632730,16730,16730,16730,16730,10
20230605,115900,178465430,16730,16720,16730,16720,16
20230605,115800,178197760,16730,16730,16730,16730,36
20230605,115700,177595480,16730,16730,16730,16730,9
20230605,115600,177444910,16730,16730,16730,16730,0
20230605,115500,177444910,16730,16730,16730,16730,27
20230605,115400,176993200,16730,16730,16730,16730,35
20230605,115300,176407650,16740,16740,16740,16740,2
20230605,115200,176374170,16730,16730,16730,16730,10
20230605,115100,176206870,16730,16730,16730,16730,16
20230605,115000,175939190,16730,16730,16730,16730,34
20230605,114900,175370370,16730,16730,16730,16730,9
20230605,114800,175219800,16720,16720,16730,16720,236
20230605,114700,171273730,16730,16730,16730,16730,1
20230605,114600,171257000,16730,16730,16730,16730,46
20230605,114500,170487420,16730,16730,16730,16730,0
20230605,114400,170487420,16730,16720,16730,16720,66
20230605,114300,169383840,16720,16730,16730,16720,39
20230605,114200,168731730,16730,16730,16730,16730,0
20230605,114100,168731730,16730,16730,16730,16730,25
20230605,114000,168313480,16720,16720,16720,16720,26
20230605,113900,167878760,16730,16730,16730,16730,10
20230605,113800,167711460,16730,16730,16730,16730,15
20230605,113700,167460510,16730,16720,16730,16720,48
20230605,113600,166657620,16730,16730,16730,16730,3
20230605,113500,166607430,16730,16730,16730,16730,9
20230605,113400,166456860,16730,16730,16730,16730,2
20230605,113300,166423400,16720,16720,16730,16720,59
20230605,113200,165436590,16730,16730,16730,16730,0
20230605,113100,165436590,16730,16730,16730,16730,10
20230605,113000,165269290,16730,16730,16730,16730,0
20230605,112900,165269290,16730,16730,16730,16730,49
20230605,112800,164449520,16730,16730,16730,16730,9
20230605,112700,164298950,16730,16730,16730,16730,16
20230605,112600,164031270,16720,16720,16730,16720,46
20230605,112500,163261950,16730,16730,16730,16730,0
20230605,112400,163261950,16730,16730,16730,16730,34
20230605,112300,162693130,16720,16720,16720,16720,10
20230605,112200,162525930,16720,16730,16730,16720,16
20230605,112100,162258400,16720,16730,16730,16720,617
20230605,112000,151942070,16730,16730,16730,16730,0
20230605,111900,151942070,16730,16720,16730,16720,44
20230605,111800,151206060,16720,16720,16720,16720,15
20230605,111700,150955260,16730,16730,16730,16730,1
20230605,111600,150938530,16730,16730,16730,16730,10
20230605,111500,150771230,16730,16720,16730,16720,51
20230605,111400,149918150,16720,16720,16720,16720,36
20230605,111300,149316230,16720,16720,16720,16720,9
20230605,111200,149165750,16690,16720,16720,16690,986
20230605,111100,132696710,16720,16720,16720,16720,26
20230605,111000,132261990,16720,16730,16730,16720,2629
20230605,110900,88304820,16730,16730,16730,16730,10
20230605,110800,88137520,16720,16730,16730,16720,115
20230605,110700,86214360,16740,16740,16740,16740,3
20230605,110600,86164140,16730,16730,16730,16730,43
20230605,110500,85444750,16730,16730,16730,16730,0
20230605,110400,85444750,16730,16730,16730,16730,26
20230605,110300,85009770,16730,16720,16730,16720,46
20230605,110200,84240550,16730,16730,16730,16730,0
20230605,110100,84240550,16730,16730,16730,16730,0
20230605,110000,84240550,16730,16730,16740,16730,52
20230605,105900,83370560,16720,16720,16720,16710,144
20230605,105800,80963880,16720,16720,16720,16720,0
20230605,105700,80963880,16720,16720,16720,16720,26
20230605,105600,80529160,16740,16740,16740,16740,0
20230605,105500,80529160,16740,16720,16740,16720,400
20230605,105400,73836720,16710,16710,16710,16710,10
20230605,105300,73669620,16710,16710,16710,16710,15
20230605,105200,73418970,16710,16710,16710,16710,36
20230605,105100,72817410,16710,16710,16710,16710,9
20230605,105000,72667020,16710,16710,16710,16710,0
20230605,104900,72667020,16710,16710,16710,16710,26
20230605,104800,72232560,16720,16720,16720,16720,24
20230605,104700,71831280,16720,16720,16720,16720,10
20230605,104600,71664080,16720,16720,16720,16720,15
20230605,104500,71413280,16720,16720,16720,16720,35
20230605,104400,70828080,16720,16720,16720,16720,9
20230605,104300,70677600,16720,16720,16720,16720,0
20230605,104200,70677600,16720,16720,16720,16720,27
20230605,104100,70226160,16730,16720,16730,16720,42
20230605,104000,69523860,16720,16720,16720,16720,0
20230605,103900,69523860,16720,16720,16720,16720,25
20230605,103800,69105860,16730,16720,16730,16720,71
20230605,103700,67918730,16720,16720,16720,16720,44
20230605,103600,67183050,16720,16720,16720,16720,0
20230605,103500,67183050,16720,16720,16720,16720,26
20230605,103400,66748330,16720,16720,16720,16720,34
20230605,103300,66179850,16720,16720,16720,16720,0
20230605,103200,66179850,16720,16720,16720,16720,10
20230605,103100,66012650,16720,16730,16730,16720,17
20230605,103000,65728390,16720,16720,16720,16720,36
20230605,102900,65126470,16720,16720,16720,16720,9
20230605,102800,64975990,16720,16720,16720,16720,15
20230605,102700,64725190,16720,16720,16720,16720,46
20230605,102600,63956070,16720,16720,16720,16720,1
20230605,102500,63939350,16720,16720,16720,16720,10
20230605,102400,63772150,16720,16730,16730,16720,20
20230605,102300,63437700,16720,16720,16720,16720,34
20230605,102200,62869220,16720,16720,16720,16720,9
20230605,102100,62718740,16730,16730,16730,16730,3
20230605,102000,62668550,16730,16730,16730,16730,23
20230605,101900,62283760,16720,16720,16720,16720,36
20230605,101800,61681840,16720,16720,16720,16720,3
20230605,101700,61631680,16720,16720,16730,16720,28
20230605,101600,61163490,16720,16720,16720,16720,35
20230605,101500,60578290,16720,16720,16720,16720,30
20230605,101400,60076690,16720,16720,16720,16720,0
20230605,101300,60076690,16720,16720,16720,16720,15
20230605,101200,59825890,16730,16730,16730,16730,159
20230605,101100,57165820,16730,16730,16730,16730,1
20230605,101000,57149090,16720,16720,16730,16720,30
20230605,100900,56647480,16720,16730,16730,16720,11
20230605,100800,56463460,16720,16720,16720,16720,37
20230605,100700,55844820,16720,16720,16720,16720,9
20230605,100600,55694340,16720,16720,16720,16720,16
20230605,100500,55426820,16720,16720,16720,16720,106
20230605,100400,53654500,16720,16720,16720,16720,1
20230605,100300,53637780,16720,16720,16720,16720,10
20230605,100200,53470580,16720,16720,16720,16720,15
20230605,100100,53219780,16720,16720,16720,16720,34
20230605,100000,52651300,16730,16740,16740,16730,2
20230605,095900,52617830,16730,16730,16730,16730,59
20230605,095800,51630760,16730,16730,16730,16730,11
20230605,095700,51446730,16730,16740,16740,16730,37
20230605,095600,50827710,16730,16730,16730,16730,10
20230605,095500,50660410,16740,16730,16740,16730,16
20230605,095400,50392720,16740,16740,16740,16740,10
20230605,095300,50225320,16760,16760,16760,16760,0
20230605,095200,50225320,16760,16740,16760,16740,71
20230605,095100,49036610,16740,16740,16740,16740,26
20230605,095000,48601370,16740,16740,16740,16740,60
20230605,094900,47596970,16750,16750,16750,16750,1
20230605,094800,47580220,16750,16750,16760,16750,48
20230605,094700,46776120,16760,16750,16760,16750,63
20230605,094600,45720600,16750,16740,16750,16740,34
20230605,094500,45151190,16750,16750,16750,16750,0
20230605,094400,45151190,16750,16770,16770,16750,16
20230605,094300,44883170,16760,16770,16770,16760,64
20230605,094200,43810440,16760,16760,16760,16760,70
20230605,094100,42637240,16760,16740,16760,16740,110
20230605,094000,40794500,16740,16740,16740,16740,16
20230605,093900,40526660,16740,16740,16750,16740,63
20230605,093800,39472030,16740,16740,16740,16730,33
20230605,093700,38919700,16740,16740,16740,16740,17
20230605,093600,38635120,16740,16750,16750,16740,621
20230605,093500,28233520,16760,16760,16760,16760,2
20230605,093400,28200000,16750,16770,16770,16750,19
20230605,093300,27881590,16780,16790,16790,16780,4
20230605,093200,27814440,16800,16820,16820,16800,18
20230605,093100,27511960,16810,16810,16810,16810,0
20230605,093000,27511960,16810,16830,16830,16810,23
20230605,092900,27125220,16890,16890,16890,16890,4
20230605,092800,27057660,16890,16820,16890,16820,234
20230605,092700,23107640,16810,16760,16810,16760,170
20230605,092600,20251790,16750,16740,16760,16740,86
20230605,092500,18811380,16740,16750,16750,16740,52
20230605,092400,17940710,16760,16760,16770,16760,7
20230605,092300,17823380,16760,16770,16770,16760,25
20230605,092200,17404330,16770,16770,16780,16770,242
20230605,092100,13345690,16780,16780,16780,16780,64
20230605,092000,12271770,16780,16780,16780,16770,88
20230605,091900,10795630,16770,16770,16780,16770,26
20230605,091800,10359600,16770,16780,16780,16770,58
20230605,091700,9386620,16780,16780,16780,16780,142
20230605,091600,7003860,16770,16780,16780,16770,44
20230605,091500,6265930,16770,16770,16770,16770,0
20230605,091400,6265930,16770,16760,16770,16760,65
20230605,091300,5175900,16770,16760,16770,16760,39
20230605,091200,4522250,16790,16790,16790,16790,1
20230605,091100,4505460,16760,16780,16780,16760,36
20230605,091000,3901920,16760,16860,16860,16760,39
20230605,090900,3247780,16860,16860,16860,16860,0
20230605,090800,3247780,16860,16740,16860,16740,56
20230605,090700,2310220,16730,16730,16730,16730,34
20230605,090600,1741400,16740,16780,16780,16740,34
20230605,090500,1172080,16740,16740,16740,16740,0
20230605,090400,1172080,16740,16760,16760,16740,69
20230605,090300,16890,16890,16890,16890,16890,0
20230605,090200,16890,16890,16890,16890,16890,0
20230605,090100,16890,16890,16890,16890,16890,1
20230605,090000,0,16740,16740,16740,16740,0