KissMeData/322310/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195600,387794540,17200,17200,17200,17200,71
20230605,195500,387794540,17200,17200,17200,17200,0
20230605,195400,387794540,17200,17200,17200,17200,0
20230605,195300,387794540,17200,17200,17200,17200,0
20230605,195200,387794540,17200,17200,17200,17200,0
20230605,195100,387794540,17200,17200,17200,17200,0
20230605,195000,387794540,17200,17200,17200,17200,0
20230605,194900,387794540,17200,17200,17200,17200,0
20230605,194800,387794540,17200,17200,17200,17200,0
20230605,194700,387794540,17200,17200,17200,17200,0
20230605,194600,387794540,17200,17200,17200,17200,0
20230605,194500,387794540,17200,17200,17200,17200,0
20230605,194400,387794540,17200,17200,17200,17200,0
20230605,194300,387794540,17200,17200,17200,17200,0
20230605,194200,387794540,17200,17200,17200,17200,0
20230605,194100,387794540,17200,17200,17200,17200,0
20230605,194000,387794540,17200,17200,17200,17200,0
20230605,193900,387794540,17200,17200,17200,17200,0
20230605,193800,387794540,17200,17200,17200,17200,0
20230605,193700,387794540,17200,17200,17200,17200,0
20230605,193600,387794540,17200,17200,17200,17200,0
20230605,193500,387794540,17200,17200,17200,17200,0
20230605,193400,387794540,17200,17200,17200,17200,0
20230605,193300,387794540,17200,17200,17200,17200,0
20230605,193200,387794540,17200,17200,17200,17200,0
20230605,193100,387794540,17200,17200,17200,17200,0
20230605,193000,387794540,17200,17200,17200,17200,0
20230605,192900,387794540,17200,17200,17200,17200,0
20230605,192800,387794540,17200,17200,17200,17200,0
20230605,192700,387794540,17200,17200,17200,17200,0
20230605,192600,387794540,17200,17200,17200,17200,71
20230605,192500,387794540,17200,17200,17200,17200,0
20230605,192400,387794540,17200,17200,17200,17200,0
20230605,192300,387794540,17200,17200,17200,17200,0
20230605,192200,387794540,17200,17200,17200,17200,0
20230605,192100,387794540,17200,17200,17200,17200,0
20230605,192000,387794540,17200,17200,17200,17200,0
20230605,191900,387794540,17200,17200,17200,17200,0
20230605,191800,387794540,17200,17200,17200,17200,0
20230605,191700,387794540,17200,17200,17200,17200,0
20230605,191600,387794540,17200,17200,17200,17200,0
20230605,191500,387794540,17200,17200,17200,17200,0
20230605,191400,387794540,17200,17200,17200,17200,0
20230605,191300,387794540,17200,17200,17200,17200,0
20230605,191200,387794540,17200,17200,17200,17200,0
20230605,191100,387794540,17200,17200,17200,17200,0
20230605,191000,387794540,17200,17200,17200,17200,0
20230605,190900,387794540,17200,17200,17200,17200,0
20230605,190800,387794540,17200,17200,17200,17200,0
20230605,190700,387794540,17200,17200,17200,17200,0
20230605,190600,387794540,17200,17200,17200,17200,0
20230605,190500,387794540,17200,17200,17200,17200,0
20230605,190400,387794540,17200,17200,17200,17200,0
20230605,190300,387794540,17200,17200,17200,17200,0
20230605,190200,387794540,17200,17200,17200,17200,0
20230605,190100,387794540,17200,17200,17200,17200,0
20230605,190000,387794540,17200,17200,17200,17200,0
20230605,185900,387794540,17200,17200,17200,17200,0
20230605,185800,387794540,17200,17200,17200,17200,0
20230605,185700,387794540,17200,17200,17200,17200,0
20230605,185600,387794540,17200,17200,17200,17200,71
20230605,185500,387794540,17200,17200,17200,17200,0
20230605,185400,387794540,17200,17200,17200,17200,0
20230605,185300,387794540,17200,17200,17200,17200,0
20230605,185200,387794540,17200,17200,17200,17200,0
20230605,185100,387794540,17200,17200,17200,17200,0
20230605,185000,387794540,17200,17200,17200,17200,0
20230605,184900,387794540,17200,17200,17200,17200,0
20230605,184800,387794540,17200,17200,17200,17200,0
20230605,184700,387794540,17200,17200,17200,17200,0
20230605,184600,387794540,17200,17200,17200,17200,0
20230605,184500,387794540,17200,17200,17200,17200,0
20230605,184400,387794540,17200,17200,17200,17200,0
20230605,184300,387794540,17200,17200,17200,17200,0
20230605,184200,387794540,17200,17200,17200,17200,0
20230605,184100,387794540,17200,17200,17200,17200,0
20230605,184000,387794540,17200,17200,17200,17200,0
20230605,183900,387794540,17200,17200,17200,17200,0
20230605,183800,387794540,17200,17200,17200,17200,0
20230605,183700,387794540,17200,17200,17200,17200,0
20230605,183600,387794540,17200,17200,17200,17200,0
20230605,183500,387794540,17200,17200,17200,17200,0
20230605,183400,387794540,17200,17200,17200,17200,0
20230605,183300,387794540,17200,17200,17200,17200,0
20230605,183200,387794540,17200,17200,17200,17200,0
20230605,183100,387794540,17200,17200,17200,17200,0
20230605,183000,387794540,17200,17200,17200,17200,0
20230605,182900,387794540,17200,17200,17200,17200,0
20230605,182800,387794540,17200,17200,17200,17200,0
20230605,182700,387794540,17200,17200,17200,17200,0
20230605,182600,387794540,17200,17200,17200,17200,71
20230605,182500,387794540,17200,17200,17200,17200,0
20230605,182400,387794540,17200,17200,17200,17200,0
20230605,182300,387794540,17200,17200,17200,17200,0
20230605,182200,387794540,17200,17200,17200,17200,0
20230605,182100,387794540,17200,17200,17200,17200,0
20230605,182000,387794540,17200,17200,17200,17200,0
20230605,181900,387794540,17200,17200,17200,17200,0
20230605,181800,387794540,17200,17200,17200,17200,0
20230605,181700,387794540,17200,17200,17200,17200,0
20230605,181600,387794540,17200,17200,17200,17200,0
20230605,181500,387794540,17200,17200,17200,17200,0
20230605,181400,387794540,17200,17200,17200,17200,0
20230605,181300,387794540,17200,17200,17200,17200,0
20230605,181200,387794540,17200,17200,17200,17200,0
20230605,181100,387794540,17200,17200,17200,17200,0
20230605,181000,387794540,17200,17200,17200,17200,0
20230605,180900,387794540,17200,17200,17200,17200,0
20230605,180800,387794540,17200,17200,17200,17200,0
20230605,180700,387794540,17200,17200,17200,17200,0
20230605,180600,387794540,17200,17200,17200,17200,0
20230605,180500,387794540,17200,17200,17200,17200,0
20230605,180400,387794540,17200,17200,17200,17200,0
20230605,180300,387794540,17200,17200,17200,17200,0
20230605,180200,387794540,17200,17200,17200,17200,0
20230605,180100,387794540,17200,17200,17200,17200,0
20230605,180000,387794540,17200,17200,17200,17200,0
20230605,175900,387794540,17200,17200,17200,17200,0
20230605,175800,387794540,17200,17200,17200,17200,0
20230605,175700,387794540,17200,17200,17200,17200,0
20230605,175600,387794540,17200,17200,17200,17200,71
20230605,175500,387794540,17200,17200,17200,17200,0
20230605,175400,387794540,17200,17200,17200,17200,0
20230605,175300,387794540,17200,17200,17200,17200,0
20230605,175200,387794540,17200,17200,17200,17200,0
20230605,175100,387794540,17200,17200,17200,17200,0
20230605,175000,387794540,17200,17200,17200,17200,0
20230605,174900,387794540,17200,17200,17200,17200,0
20230605,174800,387794540,17200,17200,17200,17200,0
20230605,174700,387794540,17200,17200,17200,17200,0
20230605,174600,387794540,17200,17200,17200,17200,0
20230605,174500,387794540,17200,17200,17200,17200,0
20230605,174400,387794540,17200,17200,17200,17200,0
20230605,174300,387794540,17200,17200,17200,17200,0
20230605,174200,387794540,17200,17200,17200,17200,0
20230605,174100,387794540,17200,17200,17200,17200,0
20230605,174000,387794540,17200,17200,17200,17200,0
20230605,173900,387794540,17200,17200,17200,17200,0
20230605,173800,387794540,17200,17200,17200,17200,0
20230605,173700,387794540,17200,17200,17200,17200,0
20230605,173600,387794540,17200,17200,17200,17200,0
20230605,173500,387794540,17200,17200,17200,17200,0
20230605,173400,387794540,17200,17200,17200,17200,0
20230605,173300,387794540,17200,17200,17200,17200,0
20230605,173200,387794540,17200,17200,17200,17200,0
20230605,173100,387794540,17200,17200,17200,17200,0
20230605,173000,387794540,17200,17200,17200,17200,0
20230605,172900,387794540,17200,17200,17200,17200,0
20230605,172800,387794540,17200,17200,17200,17200,0
20230605,172700,387794540,17200,17200,17200,17200,0
20230605,172600,387794540,17200,17200,17200,17200,71
20230605,172500,387794540,17200,17200,17200,17200,0
20230605,172400,387794540,17200,17200,17200,17200,0
20230605,172300,387794540,17200,17200,17200,17200,0
20230605,172200,387794540,17200,17200,17200,17200,0
20230605,172100,387794540,17200,17200,17200,17200,0
20230605,172000,387794540,17200,17200,17200,17200,0
20230605,171900,387794540,17200,17200,17200,17200,0
20230605,171800,387794540,17200,17200,17200,17200,0
20230605,171700,387794540,17200,17200,17200,17200,0
20230605,171600,387794540,17200,17200,17200,17200,0
20230605,171500,387794540,17200,17200,17200,17200,0
20230605,171400,387794540,17200,17200,17200,17200,0
20230605,171300,387794540,17200,17200,17200,17200,0
20230605,171200,387794540,17200,17200,17200,17200,0
20230605,171100,387794540,17200,17200,17200,17200,0
20230605,171000,387794540,17200,17200,17200,17200,0
20230605,170900,387794540,17200,17200,17200,17200,0
20230605,170800,387794540,17200,17200,17200,17200,0
20230605,170700,387794540,17200,17200,17200,17200,0
20230605,170600,387794540,17200,17200,17200,17200,0
20230605,170500,387794540,17200,17200,17200,17200,0
20230605,170400,387794540,17200,17200,17200,17200,0
20230605,170300,387794540,17200,17200,17200,17200,0
20230605,170200,387794540,17200,17200,17200,17200,0
20230605,170100,387794540,17200,17200,17200,17200,0
20230605,170000,387794540,17200,17200,17200,17200,0
20230605,165900,387794540,17200,17200,17200,17200,0
20230605,165800,387794540,17200,17200,17200,17200,0
20230605,165700,387794540,17200,17200,17200,17200,0
20230605,165600,387794540,17200,17200,17200,17200,71
20230605,165500,387794540,17200,17200,17200,17200,0
20230605,165400,387794540,17200,17200,17200,17200,0
20230605,165300,387794540,17200,17200,17200,17200,0
20230605,165200,387794540,17200,17200,17200,17200,0
20230605,165100,387794540,17200,17200,17200,17200,0
20230605,165000,387794540,17200,17200,17200,17200,0
20230605,164900,387794540,17200,17200,17200,17200,0
20230605,164800,387794540,17200,17200,17200,17200,0
20230605,164700,387794540,17200,17200,17200,17200,0
20230605,164600,387794540,17200,17200,17200,17200,0
20230605,164500,387794540,17200,17200,17200,17200,0
20230605,164400,387794540,17200,17200,17200,17200,0
20230605,164300,387794540,17200,17200,17200,17200,0
20230605,164200,387794540,17200,17200,17200,17200,0
20230605,164100,387794540,17200,17200,17200,17200,0
20230605,164000,387794540,17200,17200,17200,17200,0
20230605,163900,387794540,17200,17200,17200,17200,0
20230605,163800,387794540,17200,17200,17200,17200,0
20230605,163700,387794540,17200,17200,17200,17200,0
20230605,163600,387794540,17200,17200,17200,17200,0
20230605,163500,387794540,17200,17200,17200,17200,0
20230605,163400,387794540,17200,17200,17200,17200,0
20230605,163300,387794540,17200,17200,17200,17200,0
20230605,163200,387794540,17200,17200,17200,17200,0
20230605,163100,387794540,17200,17200,17200,17200,0
20230605,163000,387794540,17200,17200,17200,17200,0
20230605,162900,387794540,17200,17200,17200,17200,0
20230605,162800,387794540,17200,17200,17200,17200,0
20230605,162700,387794540,17200,17200,17200,17200,0
20230605,162600,387794540,17200,17200,17200,17200,71
20230605,162500,387794540,17200,17200,17200,17200,0
20230605,162400,387794540,17200,17200,17200,17200,0
20230605,162300,387794540,17200,17200,17200,17200,0
20230605,162200,387794540,17200,17200,17200,17200,0
20230605,162100,387794540,17200,17200,17200,17200,0
20230605,162000,387794540,17200,17200,17200,17200,0
20230605,161900,387794540,17200,17200,17200,17200,0
20230605,161800,387794540,17200,17200,17200,17200,0
20230605,161700,387794540,17200,17200,17200,17200,0
20230605,161600,387794540,17200,17200,17200,17200,0
20230605,161500,387794540,17200,17200,17200,17200,0
20230605,161400,387794540,17200,17200,17200,17200,0
20230605,161300,387794540,17200,17200,17200,17200,0
20230605,161200,387794540,17200,17200,17200,17200,0
20230605,161100,387794540,17200,17200,17200,17200,0
20230605,161000,387794540,17200,17200,17200,17200,0
20230605,160900,387794540,17200,17200,17200,17200,0
20230605,160800,387794540,17200,17200,17200,17200,0
20230605,160700,387794540,17200,17200,17200,17200,0
20230605,160600,387794540,17200,17200,17200,17200,0
20230605,160500,387794540,17200,17200,17200,17200,0
20230605,160400,387794540,17200,17200,17200,17200,0
20230605,160300,387794540,17200,17200,17200,17200,0
20230605,160200,387794540,17200,17200,17200,17200,0
20230605,160100,387794540,17200,17200,17200,17200,0
20230605,160000,387794540,17200,17200,17200,17200,0
20230605,155900,387794540,17200,17200,17200,17200,0
20230605,155800,387794540,17200,17200,17200,17200,0
20230605,155700,387794540,17200,17200,17200,17200,0
20230605,155600,387794540,17200,17200,17200,17200,71
20230605,155500,387794540,17200,17200,17200,17200,0
20230605,155400,387794540,17200,17200,17200,17200,0
20230605,155300,387794540,17200,17200,17200,17200,0
20230605,155200,387794540,17200,17200,17200,17200,0
20230605,155100,387794540,17200,17200,17200,17200,0
20230605,155000,387794540,17200,17200,17200,17200,0
20230605,154900,387794540,17200,17200,17200,17200,0
20230605,154800,387794540,17200,17200,17200,17200,0
20230605,154700,387794540,17200,17200,17200,17200,0
20230605,154600,387794540,17200,17200,17200,17200,0
20230605,154500,387794540,17200,17200,17200,17200,0
20230605,154400,387794540,17200,17200,17200,17200,0
20230605,154300,387794540,17200,17200,17200,17200,0
20230605,154200,387794540,17200,17200,17200,17200,0
20230605,154100,387794540,17200,17200,17200,17200,0
20230605,154000,387794540,17200,17200,17200,17200,0
20230605,153900,387794540,17200,17200,17200,17200,0
20230605,153800,387794540,17200,17200,17200,17200,0
20230605,153700,387794540,17200,17200,17200,17200,0
20230605,153600,387794540,17200,17200,17200,17200,0
20230605,153500,387794540,17200,17200,17200,17200,0
20230605,153400,387794540,17200,17200,17200,17200,0
20230605,153300,387794540,17200,17200,17200,17200,0
20230605,153200,387794540,17200,17200,17200,17200,0
20230605,153100,387794540,17200,17200,17200,17200,0
20230605,153000,387794540,17200,17200,17200,17200,71
20230605,152900,386573340,17220,17220,17220,17220,0
20230605,152800,386573340,17220,17220,17220,17220,0
20230605,152700,386573340,17220,17220,17220,17220,0
20230605,152600,386573340,17220,17220,17220,17220,0
20230605,152500,386573340,17220,17220,17220,17220,0
20230605,152400,386573340,17220,17220,17220,17220,0
20230605,152300,386573340,17220,17220,17220,17220,0
20230605,152200,386573340,17220,17220,17220,17220,0
20230605,152100,386573340,17220,17220,17220,17220,0
20230605,152000,386573340,17220,17220,17220,17220,0
20230605,151900,386573340,17220,17170,17220,17170,180
20230605,151800,383481990,17170,17110,17170,17110,499
20230605,151700,374943320,17110,17110,17110,17110,100
20230605,151600,373232320,17100,17110,17110,17100,200
20230605,151500,369811320,17110,17130,17130,17110,302
20230605,151400,364642100,17110,17110,17110,17110,0
20230605,151300,364642100,17110,17110,17110,17110,0
20230605,151200,364642100,17110,17120,17120,17110,300
20230605,151100,359508500,17120,17120,17120,17120,100
20230605,151000,357796500,17120,17120,17120,17120,0
20230605,150900,357796500,17120,17120,17120,17120,453
20230605,150800,350041140,17120,17120,17120,17120,3
20230605,150700,349989780,17120,17120,17120,17120,130
20230605,150600,347764180,17120,17120,17120,17120,3
20230605,150500,347712820,17120,17120,17120,17120,595
20230605,150400,337526420,17120,17120,17120,17120,0
20230605,150300,337526420,17120,17120,17120,17120,0
20230605,150200,337526420,17120,17120,17120,17120,0
20230605,150100,337526420,17120,17120,17120,17120,0
20230605,150000,337526420,17120,17120,17120,17120,0
20230605,145900,337526420,17120,17120,17120,17120,0
20230605,145800,337526420,17120,17130,17130,17120,309
20230605,145700,332235270,17130,17130,17130,17130,0
20230605,145600,332235270,17130,17130,17130,17130,0
20230605,145500,332235270,17130,17130,17130,17130,8
20230605,145400,332098230,17130,17130,17130,17130,203
20230605,145300,328620840,17130,17130,17130,17130,0
20230605,145200,328620840,17130,17130,17130,17130,1
20230605,145100,328603710,17170,17170,17170,17170,5
20230605,145000,328517860,17170,17170,17170,17170,66
20230605,144900,327384640,17170,17170,17170,17170,0
20230605,144800,327384640,17170,17140,17170,17140,100
20230605,144700,325668690,17140,17140,17140,17140,0
20230605,144600,325668690,17140,17140,17140,17140,11
20230605,144500,325480150,17140,17140,17140,17140,0
20230605,144400,325480150,17140,17140,17140,17140,1
20230605,144300,325463010,17140,17140,17140,17140,0
20230605,144200,325463010,17140,17140,17140,17140,5
20230605,144100,325377310,17130,17130,17130,17130,0
20230605,144000,325377310,17130,17130,17130,17130,0
20230605,143900,325377310,17130,17130,17130,17130,4
20230605,143800,325308790,17130,17130,17130,17130,0
20230605,143700,325308790,17130,17130,17130,17130,0
20230605,143600,325308790,17130,17130,17130,17130,4
20230605,143500,325240270,17130,17130,17130,17130,4
20230605,143400,325171750,17140,17130,17140,17130,7
20230605,143300,325051810,17130,17140,17140,17130,1011
20230605,143200,307723470,17150,17140,17150,17140,9
20230605,143100,307569150,17150,17150,17150,17150,40
20230605,143000,306883150,17160,17150,17160,17150,410
20230605,142900,299851470,17150,17150,17150,17150,0
20230605,142800,299851470,17150,17150,17150,17150,5
20230605,142700,299765720,17150,17150,17150,17150,3
20230605,142600,299714270,17160,17160,17160,17150,36
20230605,142500,299096540,17160,17150,17160,17150,106
20230605,142400,297277610,17160,17160,17160,17160,0
20230605,142300,297277610,17160,17160,17160,17160,0
20230605,142200,297277610,17160,17160,17160,17160,1
20230605,142100,297260450,17150,17150,17150,17150,3
20230605,142000,297209000,17150,17150,17150,17150,0
20230605,141900,297209000,17150,17150,17150,17150,0
20230605,141800,297209000,17150,17150,17150,17150,3
20230605,141700,297157550,17160,17160,17160,17150,30
20230605,141600,296642780,17160,17160,17160,17160,0
20230605,141500,296642780,17160,17160,17160,17160,3
20230605,141400,296591300,17160,17160,17160,17160,5
20230605,141300,296505500,17160,17160,17160,17160,0
20230605,141200,296505500,17160,17160,17160,17160,23
20230605,141100,296110820,17170,17170,17170,17170,0
20230605,141000,296110820,17170,17170,17170,17170,0
20230605,140900,296110820,17170,17170,17170,17170,7
20230605,140800,295990630,17160,17160,17160,17160,4
20230605,140700,295921990,17170,17170,17170,17170,0
20230605,140600,295921990,17170,17170,17170,17170,0
20230605,140500,295921990,17170,17170,17170,17170,1
20230605,140400,295904820,17160,17160,17160,17160,0
20230605,140300,295904820,17160,17160,17160,17160,5
20230605,140200,295819020,17170,17170,17170,17170,0
20230605,140100,295819020,17170,17170,17170,17170,0
20230605,140000,295819020,17170,17170,17170,17170,2
20230605,135900,295784680,17160,17160,17160,17160,0
20230605,135800,295784680,17160,17160,17160,17160,4
20230605,135700,295716040,17160,17160,17160,17160,0
20230605,135600,295716040,17160,17160,17160,17160,0
20230605,135500,295716040,17160,17160,17160,17160,4
20230605,135400,295647400,17160,17160,17160,17160,0
20230605,135300,295647400,17160,17160,17160,17160,0
20230605,135200,295647400,17160,17160,17160,17160,4
20230605,135100,295578760,17170,17170,17170,17170,0
20230605,135000,295578760,17170,17170,17170,17170,0
20230605,134900,295578760,17170,17170,17170,17170,0
20230605,134800,295578760,17170,17170,17170,17170,10
20230605,134700,295407060,17170,17170,17170,17170,0
20230605,134600,295407060,17170,17170,17170,17170,0
20230605,134500,295407060,17170,17140,17170,17140,310
20230605,134400,290086220,17140,17150,17150,17140,303
20230605,134300,284891600,17150,17150,17150,17150,0
20230605,134200,284891600,17150,17150,17150,17150,3
20230605,134100,284840150,17150,17150,17150,17150,0
20230605,134000,284840150,17150,17150,17150,17150,0
20230605,133900,284840150,17150,17150,17150,17150,0
20230605,133800,284840150,17150,17150,17150,17150,11
20230605,133700,284651500,17150,17150,17150,17150,83
20230605,133600,283228050,17150,17150,17150,17150,13
20230605,133500,283005100,17150,17140,17150,17140,238
20230605,133400,278925480,17150,17140,17150,17140,154
20230605,133300,276285740,17140,17140,17140,17140,0
20230605,133200,276285740,17140,17140,17140,17140,0
20230605,133100,276285740,17140,17150,17150,17140,6
20230605,133000,276182850,17150,17150,17150,17150,7
20230605,132900,276062800,17140,17140,17140,17140,4
20230605,132800,275994240,17140,17150,17150,17140,149
20230605,132700,273440330,17150,17140,17150,17140,84
20230605,132600,272000470,17140,17140,17140,17140,4
20230605,132500,271931910,17150,17170,17170,17150,1021
20230605,132400,254419380,17160,17170,17170,17160,5
20230605,132300,254333570,17160,17160,17160,17160,74
20230605,132200,253063730,17160,17160,17160,17160,34
20230605,132100,252480290,17160,17160,17160,17160,4
20230605,132000,252411650,17150,17150,17150,17150,0
20230605,131900,252411650,17150,17150,17150,17150,0
20230605,131800,252411650,17150,17210,17210,17150,1511
20230605,131700,226459490,17210,17210,17210,17210,0
20230605,131600,226459490,17210,17210,17210,17210,3
20230605,131500,226407860,17210,17210,17210,17210,0
20230605,131400,226407860,17210,17210,17210,17210,0
20230605,131300,226407860,17210,17210,17210,17210,3
20230605,131200,226356230,17210,17210,17210,17210,0
20230605,131100,226356230,17210,17210,17210,17210,0
20230605,131000,226356230,17210,17210,17210,17210,3
20230605,130900,226304600,17220,17220,17220,17220,9
20230605,130800,226149620,17210,17210,17210,17210,0
20230605,130700,226149620,17210,17210,17210,17210,3
20230605,130600,226097990,17210,17210,17210,17210,0
20230605,130500,226097990,17210,17210,17210,17210,0
20230605,130400,226097990,17210,17210,17210,17210,3
20230605,130300,226046360,17210,17210,17210,17210,0
20230605,130200,226046360,17210,17210,17210,17210,0
20230605,130100,226046360,17210,17210,17210,17210,0
20230605,130000,226046360,17210,17220,17220,17210,4
20230605,125900,225977510,17210,17220,17220,17210,4
20230605,125800,225908660,17210,17210,17210,17210,5
20230605,125700,225822610,17220,17250,17250,17220,50
20230605,125600,224961480,17250,17250,17250,17250,0
20230605,125500,224961480,17250,17250,17250,17250,10
20230605,125400,224788980,17220,17220,17220,17220,0
20230605,125300,224788980,17220,17220,17220,17220,0
20230605,125200,224788980,17220,17220,17220,17220,3
20230605,125100,224737320,17250,17250,17250,17250,2
20230605,125000,224702820,17250,17250,17250,17250,0
20230605,124900,224702820,17250,17250,17250,17250,0
20230605,124800,224702820,17250,17250,17250,17250,0
20230605,124700,224702820,17250,17250,17250,17250,200
20230605,124600,221252820,17250,17250,17250,17250,0
20230605,124500,221252820,17250,17250,17250,17250,1
20230605,124400,221235570,17250,17250,17250,17250,1
20230605,124300,221218320,17250,17250,17250,17250,0
20230605,124200,221218320,17250,17250,17250,17250,0
20230605,124100,221218320,17250,17250,17250,17250,0
20230605,124000,221218320,17250,17250,17250,17250,0
20230605,123900,221218320,17250,17250,17250,17250,0
20230605,123800,221218320,17250,17250,17250,17250,0
20230605,123700,221218320,17250,17250,17250,17250,0
20230605,123600,221218320,17250,17250,17250,17250,0
20230605,123500,221218320,17250,17250,17250,17250,0
20230605,123400,221218320,17250,17250,17250,17250,0
20230605,123300,221218320,17250,17250,17250,17250,0
20230605,123200,221218320,17250,17250,17250,17250,1
20230605,123100,221201070,17200,17200,17200,17200,0
20230605,123000,221201070,17200,17200,17200,17200,0
20230605,122900,221201070,17200,17200,17200,17200,0
20230605,122800,221201070,17200,17200,17200,17200,0
20230605,122700,221201070,17200,17200,17200,17200,0
20230605,122600,221201070,17200,17200,17200,17200,0
20230605,122500,221201070,17200,17200,17200,17200,0
20230605,122400,221201070,17200,17200,17200,17200,67
20230605,122300,220048670,17200,17200,17200,17200,0
20230605,122200,220048670,17200,17200,17200,17200,0
20230605,122100,220048670,17200,17200,17200,17200,0
20230605,122000,220048670,17200,17200,17200,17200,0
20230605,121900,220048670,17200,17200,17200,17200,0
20230605,121800,220048670,17200,17200,17200,17200,0
20230605,121700,220048670,17200,17200,17200,17200,0
20230605,121600,220048670,17200,17200,17200,17200,0
20230605,121500,220048670,17200,17200,17200,17200,30
20230605,121400,219532670,17200,17200,17200,17200,32
20230605,121300,218982270,17200,17200,17200,17200,0
20230605,121200,218982270,17200,17200,17200,17200,0
20230605,121100,218982270,17200,17200,17200,17200,0
20230605,121000,218982270,17200,17200,17200,17200,0
20230605,120900,218982270,17200,17200,17200,17200,2
20230605,120800,218947870,17200,17200,17200,17200,0
20230605,120700,218947870,17200,17200,17200,17200,0
20230605,120600,218947870,17200,17200,17200,17200,0
20230605,120500,218947870,17200,17200,17200,17180,166
20230605,120400,216093170,17210,17210,17210,17210,38
20230605,120300,215439190,17230,17230,17230,17230,21
20230605,120200,215077360,17230,17230,17230,17230,3
20230605,120100,215025670,17250,17250,17250,17250,0
20230605,120000,215025670,17250,17230,17250,17230,11
20230605,115900,214836000,17230,17230,17230,17230,4
20230605,115800,214767080,17230,17230,17230,17230,4
20230605,115700,214698160,17250,17250,17250,17250,57
20230605,115600,213714910,17250,17250,17250,17250,4
20230605,115500,213645910,17250,17250,17250,17250,4
20230605,115400,213576910,17250,17250,17250,17250,86
20230605,115300,212093410,17260,17260,17260,17260,51
20230605,115200,211213150,17260,17260,17260,17260,0
20230605,115100,211213150,17260,17260,17260,17260,4
20230605,115000,211144110,17270,17270,17270,17270,0
20230605,114900,211144110,17270,17270,17270,17270,0
20230605,114800,211144110,17270,17270,17270,17270,5
20230605,114700,211057760,17270,17270,17270,17270,0
20230605,114600,211057760,17270,17270,17270,17270,0
20230605,114500,211057760,17270,17270,17270,17270,8
20230605,114400,210919600,17270,17270,17270,17270,5
20230605,114300,210833250,17270,17270,17270,17270,0
20230605,114200,210833250,17270,17270,17270,17270,0
20230605,114100,210833250,17270,17270,17270,17270,5
20230605,114000,210746900,17270,17270,17270,17270,0
20230605,113900,210746900,17270,17270,17270,17270,5
20230605,113800,210660550,17280,17270,17280,17270,54
20230605,113700,209727480,17270,17270,17270,17270,0
20230605,113600,209727480,17270,17270,17270,17270,0
20230605,113500,209727480,17270,17270,17270,17270,2
20230605,113400,209692940,17270,17270,17270,17270,1
20230605,113300,209675670,17270,17270,17270,17270,0
20230605,113200,209675670,17270,17270,17270,17270,0
20230605,113100,209675670,17270,17270,17270,17270,2
20230605,113000,209641130,17280,17280,17280,17280,0
20230605,112900,209641130,17280,17280,17280,17280,10
20230605,112800,209468330,17250,17270,17270,17250,1200
20230605,112700,188767420,17280,17280,17280,17280,2
20230605,112600,188732860,17280,17280,17280,17280,0
20230605,112500,188732860,17280,17280,17280,17280,0
20230605,112400,188732860,17280,17280,17280,17280,1
20230605,112300,188715580,17280,17280,17280,17280,0
20230605,112200,188715580,17280,17280,17280,17280,0
20230605,112100,188715580,17280,17280,17280,17280,0
20230605,112000,188715580,17280,17280,17280,17280,1
20230605,111900,188698300,17270,17270,17270,17270,0
20230605,111800,188698300,17270,17270,17270,17270,0
20230605,111700,188698300,17270,17270,17270,17270,0
20230605,111600,188698300,17270,17270,17270,17270,0
20230605,111500,188698300,17270,17270,17270,17270,121
20230605,111400,186608630,17280,17280,17280,17280,0
20230605,111300,186608630,17280,17280,17280,17280,0
20230605,111200,186608630,17280,17280,17280,17280,3
20230605,111100,186556790,17280,17280,17280,17280,0
20230605,111000,186556790,17280,17280,17280,17280,0
20230605,110900,186556790,17280,17290,17290,17280,54
20230605,110800,185623620,17290,17290,17290,17290,0
20230605,110700,185623620,17290,17290,17290,17290,0
20230605,110600,185623620,17290,17290,17290,17290,0
20230605,110500,185623620,17290,17310,17310,17290,7
20230605,110400,185502530,17310,17310,17310,17310,55
20230605,110300,184550480,17310,17320,17320,17310,22
20230605,110200,184169490,17320,17320,17320,17320,0
20230605,110100,184169490,17320,17320,17320,17320,0
20230605,110000,184169490,17320,17360,17360,17320,68
20230605,105900,182991650,17360,17360,17360,17360,1
20230605,105800,182974290,17360,17360,17360,17360,0
20230605,105700,182974290,17360,17360,17360,17360,0
20230605,105600,182974290,17360,17360,17360,17360,0
20230605,105500,182974290,17360,17360,17360,17360,2
20230605,105400,182939570,17370,17370,17370,17370,0
20230605,105300,182939570,17370,17370,17370,17370,0
20230605,105200,182939570,17370,17370,17370,17370,0
20230605,105100,182939570,17370,17370,17370,17370,0
20230605,105000,182939570,17370,17370,17370,17370,0
20230605,104900,182939570,17370,17370,17370,17370,3
20230605,104800,182887460,17370,17370,17370,17370,0
20230605,104700,182887460,17370,17370,17370,17370,0
20230605,104600,182887460,17370,17370,17370,17370,0
20230605,104500,182887460,17370,17370,17370,17370,0
20230605,104400,182887460,17370,17370,17370,17370,0
20230605,104300,182887460,17370,17370,17370,17370,0
20230605,104200,182887460,17370,17370,17370,17370,0
20230605,104100,182887460,17370,17350,17370,17350,200
20230605,104000,179413980,17370,17370,17370,17370,0
20230605,103900,179413980,17370,17370,17370,17370,0
20230605,103800,179413980,17370,17370,17370,17370,0
20230605,103700,179413980,17370,17370,17370,17370,0
20230605,103600,179413980,17370,17370,17370,17370,0
20230605,103500,179413980,17370,17370,17370,17370,0
20230605,103400,179413980,17370,17370,17370,17370,0
20230605,103300,179413980,17370,17320,17370,17320,2
20230605,103200,179379290,17310,17310,17310,17310,44
20230605,103100,178617650,17310,17360,17360,17310,44
20230605,103000,177854360,17380,17320,17380,17320,11
20230605,102900,177663240,17390,17390,17390,17390,0
20230605,102800,177663240,17390,17340,17390,17340,10
20230605,102700,177489460,17280,17280,17280,17280,5
20230605,102600,177403060,17280,17280,17280,17280,0
20230605,102500,177403060,17280,17290,17290,17280,98
20230605,102400,175709520,17280,17280,17280,17280,0
20230605,102300,175709520,17280,17280,17280,17280,0
20230605,102200,175709520,17280,17320,17320,17280,56
20230605,102100,174740240,17300,17300,17300,17300,68
20230605,102000,173563840,17320,17320,17320,17320,0
20230605,101900,173563840,17320,17320,17320,17320,0
20230605,101800,173563840,17320,17320,17320,17320,0
20230605,101700,173563840,17320,17320,17320,17320,0
20230605,101600,173563840,17320,17320,17320,17320,2
20230605,101500,173529200,17320,17320,17320,17320,0
20230605,101400,173529200,17320,17320,17320,17320,0
20230605,101300,173529200,17320,17310,17360,17310,93
20230605,101200,171917840,17320,17290,17320,17260,5
20230605,101100,171831360,17250,17210,17250,17210,335
20230605,101000,166060170,17170,17170,17170,17170,0
20230605,100900,166060170,17170,17170,17170,17170,0
20230605,100800,166060170,17170,17170,17170,17170,28
20230605,100700,165579410,17170,17170,17170,17170,0
20230605,100600,165579410,17170,17180,17180,17170,228
20230605,100500,161663150,17180,17180,17180,17180,3
20230605,100400,161611610,17200,17200,17200,17200,0
20230605,100300,161611610,17200,17200,17200,17200,1
20230605,100200,161594410,17180,17200,17200,17180,350
20230605,100100,155580130,17250,17250,17250,17250,0
20230605,100000,155580130,17250,17250,17250,17250,123
20230605,095900,153458380,17250,17250,17250,17250,0
20230605,095800,153458380,17250,17250,17250,17250,0
20230605,095700,153458380,17250,17250,17250,17250,0
20230605,095600,153458380,17250,17200,17250,17200,2
20230605,095500,153423930,17200,17200,17200,17200,3
20230605,095400,153372330,17200,17200,17200,17200,0
20230605,095300,153372330,17200,17200,17200,17200,0
20230605,095200,153372330,17200,17200,17200,17200,0
20230605,095100,153372330,17200,17200,17200,17200,0
20230605,095000,153372330,17200,17200,17200,17200,20
20230605,094900,153028330,17200,17200,17200,17200,0
20230605,094800,153028330,17200,17250,17250,17200,184
20230605,094700,149862960,17250,17250,17250,17250,0
20230605,094600,149862960,17250,17250,17250,17250,0
20230605,094500,149862960,17250,17250,17250,17250,10
20230605,094400,149690460,17250,17250,17250,17250,0
20230605,094300,149690460,17250,17250,17250,17250,3
20230605,094200,149638710,17250,17250,17250,17250,0
20230605,094100,149638710,17250,17250,17250,17250,0
20230605,094000,149638710,17250,17270,17320,17250,16
20230605,093900,149362470,17300,17300,17300,17300,101
20230605,093800,147615170,17300,17230,17300,17180,141
20230605,093700,145189400,17240,17230,17240,17230,84
20230605,093600,143742020,17220,17220,17220,17220,16
20230605,093500,143466500,17230,17230,17230,17230,0
20230605,093400,143466500,17230,17230,17230,17230,131
20230605,093300,141209370,17230,17230,17230,17230,0
20230605,093200,141209370,17230,17230,17230,17230,101
20230605,093100,139469140,17230,17230,17230,17230,2
20230605,093000,139434680,17170,17170,17170,17170,10
20230605,092900,139262980,17230,17230,17230,17230,0
20230605,092800,139262980,17230,17160,17230,17160,106
20230605,092700,137443600,17160,17170,17170,17160,55
20230605,092600,136499610,17170,17170,17170,17170,58
20230605,092500,135503750,17200,17200,17200,17200,0
20230605,092400,135503750,17200,17200,17200,17200,100
20230605,092300,133783750,17270,17190,17270,17150,388
20230605,092200,127120300,17200,17200,17200,17200,2
20230605,092100,127085900,17190,17220,17220,17190,432
20230605,092000,119656070,17220,17240,17240,17220,155
20230605,091900,116986710,17240,17240,17240,17240,146
20230605,091800,114469670,17390,17290,17390,17210,162
20230605,091700,111679780,17300,17300,17300,17300,8
20230605,091600,111541380,17470,17470,17470,17470,0
20230605,091500,111541380,17470,17470,17470,17470,0
20230605,091400,111541380,17470,17470,17470,17470,0
20230605,091300,111541380,17470,17470,17470,17470,0
20230605,091200,111541380,17470,17470,17470,17470,10
20230605,091100,111366680,17490,17490,17490,17490,35
20230605,091000,110754530,17500,17500,17500,17500,0
20230605,090900,110754530,17500,17500,17500,17500,2
20230605,090800,110719530,17520,17520,17520,17520,0
20230605,090700,110719530,17520,17350,17520,17350,15
20230605,090600,110459110,17610,17250,17610,17250,500
20230605,090500,101708370,17150,17230,17230,17150,691
20230605,090400,89827940,17390,17390,17390,17390,0
20230605,090300,89827940,17390,17270,17400,17150,54
20230605,090200,88900980,17280,17600,17600,17280,4609
20230605,090100,9114630,17460,17500,17500,17460,161
20230605,090000,6303430,17600,17610,17610,17500,358