KissMeData/407400/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201200,905481440,16560,16560,16560,16560,1164
20230601,201100,905481440,16560,16560,16560,16560,0
20230601,201000,905481440,16560,16560,16560,16560,0
20230601,200900,905481440,16560,16560,16560,16560,0
20230601,200800,905481440,16560,16560,16560,16560,0
20230601,200700,905481440,16560,16560,16560,16560,0
20230601,200600,905481440,16560,16560,16560,16560,0
20230601,200500,905481440,16560,16560,16560,16560,0
20230601,200400,905481440,16560,16560,16560,16560,0
20230601,200300,905481440,16560,16560,16560,16560,0
20230601,200200,905481440,16560,16560,16560,16560,0
20230601,200100,905481440,16560,16560,16560,16560,0
20230601,200000,905481440,16560,16560,16560,16560,0
20230601,195900,905481440,16560,16560,16560,16560,0
20230601,195800,905481440,16560,16560,16560,16560,0
20230601,195700,905481440,16560,16560,16560,16560,0
20230601,195600,905481440,16560,16560,16560,16560,0
20230601,195500,905481440,16560,16560,16560,16560,0
20230601,195400,905481440,16560,16560,16560,16560,0
20230601,195300,905481440,16560,16560,16560,16560,0
20230601,195200,905481440,16560,16560,16560,16560,0
20230601,195100,905481440,16560,16560,16560,16560,0
20230601,195000,905481440,16560,16560,16560,16560,0
20230601,194900,905481440,16560,16560,16560,16560,0
20230601,194800,905481440,16560,16560,16560,16560,0
20230601,194700,905481440,16560,16560,16560,16560,0
20230601,194600,905481440,16560,16560,16560,16560,0
20230601,194500,905481440,16560,16560,16560,16560,0
20230601,194400,905481440,16560,16560,16560,16560,0
20230601,194300,905481440,16560,16560,16560,16560,0
20230601,194200,905481440,16560,16560,16560,16560,1164
20230601,194100,905481440,16560,16560,16560,16560,0
20230601,194000,905481440,16560,16560,16560,16560,0
20230601,193900,905481440,16560,16560,16560,16560,0
20230601,193800,905481440,16560,16560,16560,16560,0
20230601,193700,905481440,16560,16560,16560,16560,0
20230601,193600,905481440,16560,16560,16560,16560,0
20230601,193500,905481440,16560,16560,16560,16560,0
20230601,193400,905481440,16560,16560,16560,16560,0
20230601,193300,905481440,16560,16560,16560,16560,0
20230601,193200,905481440,16560,16560,16560,16560,0
20230601,193100,905481440,16560,16560,16560,16560,0
20230601,193000,905481440,16560,16560,16560,16560,0
20230601,192900,905481440,16560,16560,16560,16560,0
20230601,192800,905481440,16560,16560,16560,16560,0
20230601,192700,905481440,16560,16560,16560,16560,0
20230601,192600,905481440,16560,16560,16560,16560,0
20230601,192500,905481440,16560,16560,16560,16560,0
20230601,192400,905481440,16560,16560,16560,16560,0
20230601,192300,905481440,16560,16560,16560,16560,0
20230601,192200,905481440,16560,16560,16560,16560,0
20230601,192100,905481440,16560,16560,16560,16560,0
20230601,192000,905481440,16560,16560,16560,16560,0
20230601,191900,905481440,16560,16560,16560,16560,0
20230601,191800,905481440,16560,16560,16560,16560,0
20230601,191700,905481440,16560,16560,16560,16560,0
20230601,191600,905481440,16560,16560,16560,16560,0
20230601,191500,905481440,16560,16560,16560,16560,0
20230601,191400,905481440,16560,16560,16560,16560,0
20230601,191300,905481440,16560,16560,16560,16560,0
20230601,191200,905481440,16560,16560,16560,16560,1164
20230601,191100,905481440,16560,16560,16560,16560,0
20230601,191000,905481440,16560,16560,16560,16560,0
20230601,190900,905481440,16560,16560,16560,16560,0
20230601,190800,905481440,16560,16560,16560,16560,0
20230601,190700,905481440,16560,16560,16560,16560,0
20230601,190600,905481440,16560,16560,16560,16560,0
20230601,190500,905481440,16560,16560,16560,16560,0
20230601,190400,905481440,16560,16560,16560,16560,0
20230601,190300,905481440,16560,16560,16560,16560,0
20230601,190200,905481440,16560,16560,16560,16560,0
20230601,190100,905481440,16560,16560,16560,16560,0
20230601,190000,905481440,16560,16560,16560,16560,0
20230601,185900,905481440,16560,16560,16560,16560,0
20230601,185800,905481440,16560,16560,16560,16560,0
20230601,185700,905481440,16560,16560,16560,16560,0
20230601,185600,905481440,16560,16560,16560,16560,0
20230601,185500,905481440,16560,16560,16560,16560,0
20230601,185400,905481440,16560,16560,16560,16560,0
20230601,185300,905481440,16560,16560,16560,16560,0
20230601,185200,905481440,16560,16560,16560,16560,0
20230601,185100,905481440,16560,16560,16560,16560,0
20230601,185000,905481440,16560,16560,16560,16560,0
20230601,184900,905481440,16560,16560,16560,16560,0
20230601,184800,905481440,16560,16560,16560,16560,0
20230601,184700,905481440,16560,16560,16560,16560,0
20230601,184600,905481440,16560,16560,16560,16560,0
20230601,184500,905481440,16560,16560,16560,16560,0
20230601,184400,905481440,16560,16560,16560,16560,0
20230601,184300,905481440,16560,16560,16560,16560,0
20230601,184200,905481440,16560,16560,16560,16560,1164
20230601,184100,905481440,16560,16560,16560,16560,0
20230601,184000,905481440,16560,16560,16560,16560,0
20230601,183900,905481440,16560,16560,16560,16560,0
20230601,183800,905481440,16560,16560,16560,16560,0
20230601,183700,905481440,16560,16560,16560,16560,0
20230601,183600,905481440,16560,16560,16560,16560,0
20230601,183500,905481440,16560,16560,16560,16560,0
20230601,183400,905481440,16560,16560,16560,16560,0
20230601,183300,905481440,16560,16560,16560,16560,0
20230601,183200,905481440,16560,16560,16560,16560,0
20230601,183100,905481440,16560,16560,16560,16560,0
20230601,183000,905481440,16560,16560,16560,16560,0
20230601,182900,905481440,16560,16560,16560,16560,0
20230601,182800,905481440,16560,16560,16560,16560,0
20230601,182700,905481440,16560,16560,16560,16560,0
20230601,182600,905481440,16560,16560,16560,16560,0
20230601,182500,905481440,16560,16560,16560,16560,0
20230601,182400,905481440,16560,16560,16560,16560,0
20230601,182300,905481440,16560,16560,16560,16560,0
20230601,182200,905481440,16560,16560,16560,16560,0
20230601,182100,905481440,16560,16560,16560,16560,0
20230601,182000,905481440,16560,16560,16560,16560,0
20230601,181900,905481440,16560,16560,16560,16560,0
20230601,181800,905481440,16560,16560,16560,16560,0
20230601,181700,905481440,16560,16560,16560,16560,0
20230601,181600,905481440,16560,16560,16560,16560,0
20230601,181500,905481440,16560,16560,16560,16560,0
20230601,181400,905481440,16560,16560,16560,16560,0
20230601,181300,905481440,16560,16560,16560,16560,0
20230601,181200,905481440,16560,16560,16560,16560,1164
20230601,181100,905481440,16560,16560,16560,16560,0
20230601,181000,905481440,16560,16560,16560,16560,0
20230601,180900,905481440,16560,16560,16560,16560,0
20230601,180800,905481440,16560,16560,16560,16560,0
20230601,180700,905481440,16560,16560,16560,16560,0
20230601,180600,905481440,16560,16560,16560,16560,0
20230601,180500,905481440,16560,16560,16560,16560,0
20230601,180400,905481440,16560,16560,16560,16560,0
20230601,180300,905481440,16560,16560,16560,16560,0
20230601,180200,905481440,16560,16560,16560,16560,0
20230601,180100,905481440,16560,16560,16560,16560,0
20230601,180000,905481440,16560,16560,16560,16560,0
20230601,175900,905481440,16560,16560,16560,16560,0
20230601,175800,905481440,16560,16560,16560,16560,0
20230601,175700,905481440,16560,16560,16560,16560,0
20230601,175600,905481440,16560,16560,16560,16560,0
20230601,175500,905481440,16560,16560,16560,16560,0
20230601,175400,905481440,16560,16560,16560,16560,0
20230601,175300,905481440,16560,16560,16560,16560,0
20230601,175200,905481440,16560,16560,16560,16560,0
20230601,175100,905481440,16560,16560,16560,16560,0
20230601,175000,905481440,16560,16560,16560,16560,0
20230601,174900,905481440,16560,16560,16560,16560,0
20230601,174800,905481440,16560,16560,16560,16560,0
20230601,174700,905481440,16560,16560,16560,16560,0
20230601,174600,905481440,16560,16560,16560,16560,0
20230601,174500,905481440,16560,16560,16560,16560,0
20230601,174400,905481440,16560,16560,16560,16560,0
20230601,174300,905481440,16560,16560,16560,16560,0
20230601,174200,905481440,16560,16560,16560,16560,1164
20230601,174100,905481440,16560,16560,16560,16560,0
20230601,174000,905481440,16560,16560,16560,16560,0
20230601,173900,905481440,16560,16560,16560,16560,0
20230601,173800,905481440,16560,16560,16560,16560,0
20230601,173700,905481440,16560,16560,16560,16560,0
20230601,173600,905481440,16560,16560,16560,16560,0
20230601,173500,905481440,16560,16560,16560,16560,0
20230601,173400,905481440,16560,16560,16560,16560,0
20230601,173300,905481440,16560,16560,16560,16560,0
20230601,173200,905481440,16560,16560,16560,16560,0
20230601,173100,905481440,16560,16560,16560,16560,0
20230601,173000,905481440,16560,16560,16560,16560,0
20230601,172900,905481440,16560,16560,16560,16560,0
20230601,172800,905481440,16560,16560,16560,16560,0
20230601,172700,905481440,16560,16560,16560,16560,0
20230601,172600,905481440,16560,16560,16560,16560,0
20230601,172500,905481440,16560,16560,16560,16560,0
20230601,172400,905481440,16560,16560,16560,16560,0
20230601,172300,905481440,16560,16560,16560,16560,0
20230601,172200,905481440,16560,16560,16560,16560,0
20230601,172100,905481440,16560,16560,16560,16560,0
20230601,172000,905481440,16560,16560,16560,16560,0
20230601,171900,905481440,16560,16560,16560,16560,0
20230601,171800,905481440,16560,16560,16560,16560,0
20230601,171700,905481440,16560,16560,16560,16560,0
20230601,171600,905481440,16560,16560,16560,16560,0
20230601,171500,905481440,16560,16560,16560,16560,0
20230601,171400,905481440,16560,16560,16560,16560,0
20230601,171300,905481440,16560,16560,16560,16560,0
20230601,171200,905481440,16560,16560,16560,16560,1164
20230601,171100,905481440,16560,16560,16560,16560,0
20230601,171000,905481440,16560,16560,16560,16560,0
20230601,170900,905481440,16560,16560,16560,16560,0
20230601,170800,905481440,16560,16560,16560,16560,0
20230601,170700,905481440,16560,16560,16560,16560,0
20230601,170600,905481440,16560,16560,16560,16560,0
20230601,170500,905481440,16560,16560,16560,16560,0
20230601,170400,905481440,16560,16560,16560,16560,0
20230601,170300,905481440,16560,16560,16560,16560,0
20230601,170200,905481440,16560,16560,16560,16560,0
20230601,170100,905481440,16560,16560,16560,16560,0
20230601,170000,905481440,16560,16560,16560,16560,0
20230601,165900,905481440,16560,16560,16560,16560,0
20230601,165800,905481440,16560,16560,16560,16560,0
20230601,165700,905481440,16560,16560,16560,16560,0
20230601,165600,905481440,16560,16560,16560,16560,0
20230601,165500,905481440,16560,16560,16560,16560,0
20230601,165400,905481440,16560,16560,16560,16560,0
20230601,165300,905481440,16560,16560,16560,16560,0
20230601,165200,905481440,16560,16560,16560,16560,0
20230601,165100,905481440,16560,16560,16560,16560,0
20230601,165000,905481440,16560,16560,16560,16560,0
20230601,164900,905481440,16560,16560,16560,16560,0
20230601,164800,905481440,16560,16560,16560,16560,0
20230601,164700,905481440,16560,16560,16560,16560,0
20230601,164600,905481440,16560,16560,16560,16560,0
20230601,164500,905481440,16560,16560,16560,16560,0
20230601,164400,905481440,16560,16560,16560,16560,0
20230601,164300,905481440,16560,16560,16560,16560,0
20230601,164200,905481440,16560,16560,16560,16560,1164
20230601,164100,905481440,16560,16560,16560,16560,0
20230601,164000,905481440,16560,16560,16560,16560,0
20230601,163900,905481440,16560,16560,16560,16560,0
20230601,163800,905481440,16560,16560,16560,16560,0
20230601,163700,905481440,16560,16560,16560,16560,0
20230601,163600,905481440,16560,16560,16560,16560,0
20230601,163500,905481440,16560,16560,16560,16560,0
20230601,163400,905481440,16560,16560,16560,16560,0
20230601,163300,905481440,16560,16560,16560,16560,0
20230601,163200,905481440,16560,16560,16560,16560,0
20230601,163100,905481440,16560,16560,16560,16560,0
20230601,163000,905481440,16560,16560,16560,16560,0
20230601,162900,905481440,16560,16560,16560,16560,0
20230601,162800,905481440,16560,16560,16560,16560,0
20230601,162700,905481440,16560,16560,16560,16560,0
20230601,162600,905481440,16560,16560,16560,16560,0
20230601,162500,905481440,16560,16560,16560,16560,0
20230601,162400,905481440,16560,16560,16560,16560,0
20230601,162300,905481440,16560,16560,16560,16560,0
20230601,162200,905481440,16560,16560,16560,16560,0
20230601,162100,905481440,16560,16560,16560,16560,0
20230601,162000,905481440,16560,16560,16560,16560,0
20230601,161900,905481440,16560,16560,16560,16560,0
20230601,161800,905481440,16560,16560,16560,16560,0
20230601,161700,905481440,16560,16560,16560,16560,0
20230601,161600,905481440,16560,16560,16560,16560,0
20230601,161500,905481440,16560,16560,16560,16560,0
20230601,161400,905481440,16560,16560,16560,16560,0
20230601,161300,905481440,16560,16560,16560,16560,0
20230601,161200,905481440,16560,16560,16560,16560,1164
20230601,161100,905481440,16560,16560,16560,16560,0
20230601,161000,905481440,16560,16560,16560,16560,0
20230601,160900,905481440,16560,16560,16560,16560,0
20230601,160800,905481440,16560,16560,16560,16560,0
20230601,160700,905481440,16560,16560,16560,16560,0
20230601,160600,905481440,16560,16560,16560,16560,0
20230601,160500,905481440,16560,16560,16560,16560,0
20230601,160400,905481440,16560,16560,16560,16560,0
20230601,160300,905481440,16560,16560,16560,16560,0
20230601,160200,905481440,16560,16560,16560,16560,0
20230601,160100,905481440,16560,16560,16560,16560,0
20230601,160000,905481440,16560,16560,16560,16560,0
20230601,155900,905481440,16560,16560,16560,16560,0
20230601,155800,905481440,16560,16560,16560,16560,0
20230601,155700,905481440,16560,16560,16560,16560,0
20230601,155600,905481440,16560,16560,16560,16560,0
20230601,155500,905481440,16560,16560,16560,16560,0
20230601,155400,905481440,16560,16560,16560,16560,0
20230601,155300,905481440,16560,16560,16560,16560,0
20230601,155200,905481440,16560,16560,16560,16560,0
20230601,155100,905481440,16560,16560,16560,16560,0
20230601,155000,905481440,16560,16560,16560,16560,0
20230601,154900,905481440,16560,16560,16560,16560,0
20230601,154800,905481440,16560,16560,16560,16560,0
20230601,154700,905481440,16560,16560,16560,16560,0
20230601,154600,905481440,16560,16560,16560,16560,0
20230601,154500,905481440,16560,16560,16560,16560,0
20230601,154400,905481440,16560,16560,16560,16560,0
20230601,154300,905481440,16560,16560,16560,16560,0
20230601,154200,905481440,16560,16560,16560,16560,1164
20230601,154100,905481440,16560,16560,16560,16560,0
20230601,154000,905481440,16560,16560,16560,16560,0
20230601,153900,905481440,16560,16560,16560,16560,0
20230601,153800,905481440,16560,16560,16560,16560,0
20230601,153700,905481440,16560,16560,16560,16560,0
20230601,153600,905481440,16560,16560,16560,16560,0
20230601,153500,905481440,16560,16560,16560,16560,0
20230601,153400,905481440,16560,16560,16560,16560,0
20230601,153300,905481440,16560,16560,16560,16560,0
20230601,153200,905481440,16560,16560,16560,16560,0
20230601,153100,905481440,16560,16560,16560,16560,0
20230601,153000,905481440,16560,16560,16560,16560,1164
20230601,152900,886205600,16590,16590,16590,16590,0
20230601,152800,886205600,16590,16590,16590,16590,0
20230601,152700,886205600,16590,16590,16590,16590,0
20230601,152600,886205600,16590,16590,16590,16590,0
20230601,152500,886205600,16590,16590,16590,16590,0
20230601,152400,886205600,16590,16590,16590,16590,0
20230601,152300,886205600,16590,16590,16590,16590,0
20230601,152200,886205600,16590,16590,16590,16590,0
20230601,152100,886205600,16590,16590,16590,16590,0
20230601,152000,886205600,16590,16590,16590,16590,0
20230601,151900,886205600,16590,16590,16610,16590,367
20230601,151800,880111000,16580,16580,16580,16580,1
20230601,151700,880094420,16580,16580,16580,16580,233
20230601,151600,876231280,16580,16580,16580,16580,0
20230601,151500,876231280,16580,16590,16590,16580,91
20230601,151400,874722000,16580,16580,16580,16580,0
20230601,151300,874722000,16580,16580,16580,16580,0
20230601,151200,874722000,16580,16580,16580,16580,345
20230601,151100,869001900,16580,16610,16610,16580,460
20230601,151000,861368350,16610,16600,16610,16600,85
20230601,150900,859957000,16610,16610,16610,16610,50
20230601,150800,859126500,16610,16610,16610,16600,199
20230601,150700,855822110,16600,16600,16610,16600,118
20230601,150600,853863300,16600,16600,16600,16600,0
20230601,150500,853863300,16600,16610,16610,16600,111
20230601,150400,852020170,16600,16610,16610,16600,46
20230601,150300,851256560,16600,16610,16610,16600,268
20230601,150200,846806120,16610,16610,16620,16610,210
20230601,150100,843316980,16620,16610,16620,16610,33
20230601,150000,842768820,16610,16610,16620,16610,252
20230601,145900,838582380,16610,16620,16620,16610,324
20230601,145800,833197600,16620,16620,16620,16620,1
20230601,145700,833180980,16620,16620,16620,16620,0
20230601,145600,833180980,16620,16620,16620,16620,87
20230601,145500,831735040,16620,16620,16620,16620,75
20230601,145400,830488540,16610,16610,16610,16610,51
20230601,145300,829641430,16610,16610,16610,16610,0
20230601,145200,829641430,16610,16570,16610,16570,406
20230601,145100,822901580,16540,16560,16570,16540,669
20230601,145000,811829230,16570,16590,16590,16570,151
20230601,144900,809326960,16600,16600,16600,16600,3
20230601,144800,809277160,16600,16600,16600,16600,20
20230601,144700,808945160,16600,16570,16600,16570,12
20230601,144600,808746260,16600,16600,16600,16600,0
20230601,144500,808746260,16600,16560,16600,16550,369
20230601,144400,802623670,16550,16570,16570,16550,716
20230601,144300,790766150,16570,16580,16580,16570,208
20230601,144200,787317570,16580,16590,16590,16580,86
20230601,144100,785890860,16590,16590,16590,16590,23
20230601,144000,785509290,16600,16600,16600,16600,0
20230601,143900,785509290,16600,16600,16600,16600,6
20230601,143800,785409690,16590,16590,16590,16590,0
20230601,143700,785409690,16590,16590,16590,16590,0
20230601,143600,785409690,16590,16590,16590,16590,0
20230601,143500,785409690,16590,16590,16590,16590,22
20230601,143400,785044710,16590,16590,16590,16590,95
20230601,143300,783468660,16590,16590,16590,16590,5
20230601,143200,783385710,16590,16600,16600,16590,79
20230601,143100,782074430,16590,16590,16590,16590,0
20230601,143000,782074430,16590,16590,16590,16590,0
20230601,142900,782074430,16590,16600,16600,16590,36
20230601,142800,781477140,16600,16600,16600,16600,0
20230601,142700,781477140,16600,16600,16600,16600,155
20230601,142600,778904140,16610,16600,16610,16600,223
20230601,142500,775202200,16600,16600,16600,16600,74
20230601,142400,773973800,16600,16600,16600,16600,253
20230601,142300,769774000,16600,16600,16600,16600,9
20230601,142200,769624600,16600,16610,16610,16600,201
20230601,142100,766287990,16600,16600,16600,16600,19
20230601,142000,765972590,16600,16600,16600,16600,25
20230601,141900,765557590,16600,16600,16600,16600,6
20230601,141800,765457990,16610,16610,16610,16610,10
20230601,141700,765291890,16610,16610,16610,16610,9
20230601,141600,765142400,16620,16620,16620,16620,0
20230601,141500,765142400,16620,16620,16620,16620,5
20230601,141400,765059300,16660,16620,16660,16620,105
20230601,141300,763311660,16600,16610,16610,16600,1000
20230601,141200,746706030,16610,16610,16610,16610,1
20230601,141100,746689420,16610,16610,16610,16610,8
20230601,141000,746556540,16620,16620,16620,16620,0
20230601,140900,746556540,16620,16620,16620,16620,0
20230601,140800,746556540,16620,16620,16620,16620,1
20230601,140700,746539920,16610,16610,16610,16610,0
20230601,140600,746539920,16610,16610,16610,16610,0
20230601,140500,746539920,16610,16610,16610,16610,0
20230601,140400,746539920,16610,16610,16610,16610,0
20230601,140300,746539920,16610,16610,16610,16610,59
20230601,140200,745559930,16600,16600,16600,16600,50
20230601,140100,744729930,16600,16610,16610,16600,202
20230601,140000,741376220,16610,16610,16610,16610,39
20230601,135900,740728430,16610,16610,16610,16610,0
20230601,135800,740728430,16610,16610,16610,16610,0
20230601,135700,740728430,16610,16610,16610,16610,236
20230601,135600,736808470,16610,16610,16610,16600,134
20230601,135500,734583850,16610,16600,16610,16600,3
20230601,135400,734534040,16600,16600,16600,16600,20
20230601,135300,734202040,16610,16610,16610,16610,4
20230601,135200,734135600,16610,16620,16620,16610,126
20230601,135100,732042720,16620,16620,16620,16620,17
20230601,135000,731760180,16620,16650,16650,16620,129
20230601,134900,729612600,16650,16650,16650,16650,2
20230601,134800,729579300,16650,16650,16650,16650,119
20230601,134700,727597950,16620,16620,16620,16620,13
20230601,134600,727381890,16650,16650,16650,16650,2
20230601,134500,727348590,16660,16660,16660,16660,1
20230601,134400,727331930,16660,16620,16660,16620,103
20230601,134300,725619950,16660,16620,16690,16600,649
20230601,134200,714801260,16620,16610,16620,16610,56
20230601,134100,713871000,16590,16570,16590,16570,28
20230601,134000,713406520,16570,16570,16570,16570,0
20230601,133900,713406520,16570,16570,16570,16570,0
20230601,133800,713406520,16570,16590,16590,16570,204
20230601,133700,710026040,16590,16590,16590,16590,15
20230601,133600,709777190,16590,16590,16590,16590,5
20230601,133500,709694240,16590,16590,16590,16590,0
20230601,133400,709694240,16590,16590,16590,16590,16
20230601,133300,709428800,16570,16570,16570,16570,143
20230601,133200,707059290,16570,16570,16570,16570,0
20230601,133100,707059290,16570,16570,16570,16570,8
20230601,133000,706926730,16610,16610,16610,16610,0
20230601,132900,706926730,16610,16610,16610,16610,0
20230601,132800,706926730,16610,16610,16610,16610,0
20230601,132700,706926730,16610,16600,16610,16600,16
20230601,132600,706661020,16550,16550,16550,16550,0
20230601,132500,706661020,16550,16550,16550,16550,0
20230601,132400,706661020,16550,16550,16550,16550,0
20230601,132300,706661020,16550,16540,16550,16540,60
20230601,132200,705668530,16550,16550,16550,16550,6
20230601,132100,705569230,16610,16610,16610,16610,0
20230601,132000,705569230,16610,16610,16610,16610,10
20230601,131900,705403130,16540,16540,16540,16540,298
20230601,131800,700474210,16540,16550,16550,16540,73
20230601,131700,699266290,16540,16540,16540,16540,102
20230601,131600,697579210,16540,16540,16540,16540,0
20230601,131500,697579210,16540,16540,16540,16540,20
20230601,131400,697248410,16540,16540,16540,16540,0
20230601,131300,697248410,16540,16540,16540,16540,68
20230601,131200,696123690,16540,16540,16540,16540,20
20230601,131100,695792890,16530,16530,16530,16530,0
20230601,131000,695792890,16530,16560,16560,16530,600
20230601,130900,685864810,16540,16540,16540,16540,0
20230601,130800,685864810,16540,16540,16540,16540,0
20230601,130700,685864810,16540,16540,16540,16540,0
20230601,130600,685864810,16540,16630,16640,16540,76
20230601,130500,684605000,16530,16530,16530,16530,0
20230601,130400,684605000,16530,16530,16530,16530,0
20230601,130300,684605000,16530,16590,16590,16530,500
20230601,130200,676331280,16640,16610,16640,16580,488
20230601,130100,668228380,16610,16610,16610,16610,1
20230601,130000,668211770,16640,16610,16640,16610,11
20230601,125900,668029030,16600,16600,16600,16600,0
20230601,125800,668029030,16600,16600,16600,16600,150
20230601,125700,665539030,16590,16570,16590,16570,97
20230601,125600,663931110,16570,16570,16570,16570,4
20230601,125500,663864830,16550,16550,16550,16550,0
20230601,125400,663864830,16550,16550,16550,16550,62
20230601,125300,662838730,16570,16570,16570,16560,95
20230601,125200,661265200,16570,16560,16570,16560,151
20230601,125100,658764540,16570,16570,16570,16570,6
20230601,125000,658665120,16570,16570,16570,16570,33
20230601,124900,658118310,16570,16580,16580,16570,121
20230601,124800,656113300,16590,16590,16590,16590,4
20230601,124700,656046940,16590,16590,16590,16590,10
20230601,124600,655881040,16580,16580,16580,16580,102
20230601,124500,654189880,16580,16580,16580,16580,14
20230601,124400,653957760,16580,16580,16580,16580,24
20230601,124300,653559840,16580,16580,16580,16580,243
20230601,124200,649530900,16590,16590,16590,16590,0
20230601,124100,649530900,16590,16590,16590,16590,52
20230601,124000,648668220,16590,16590,16590,16590,0
20230601,123900,648668220,16590,16590,16590,16590,9
20230601,123800,648518910,16590,16650,16650,16590,11
20230601,123700,648335820,16660,16660,16660,16660,0
20230601,123600,648335820,16660,16660,16660,16660,1
20230601,123500,648319160,16660,16630,16660,16580,816
20230601,123400,634766540,16670,16670,16670,16670,0
20230601,123300,634766540,16670,16670,16670,16670,0
20230601,123200,634766540,16670,16670,16670,16670,0
20230601,123100,634766540,16670,16670,16670,16670,100
20230601,123000,633099540,16670,16670,16670,16670,0
20230601,122900,633099540,16670,16680,16680,16670,91
20230601,122800,631582310,16680,16680,16680,16680,74
20230601,122700,630347990,16680,16680,16680,16680,0
20230601,122600,630347990,16680,16680,16680,16680,5
20230601,122500,630264590,16690,16680,16690,16680,99
20230601,122400,628612370,16680,16700,16700,16680,205
20230601,122300,625190780,16690,16690,16690,16690,0
20230601,122200,625190780,16690,16680,16690,16680,166
20230601,122100,622420460,16670,16670,16680,16670,21
20230601,122000,622070300,16670,16670,16670,16660,182
20230601,121900,619036410,16670,16670,16670,16670,0
20230601,121800,619036410,16670,16670,16670,16670,0
20230601,121700,619036410,16670,16670,16670,16670,0
20230601,121600,619036410,16670,16670,16670,16670,0
20230601,121500,619036410,16670,16670,16670,16670,1
20230601,121400,619019740,16600,16600,16600,16600,0
20230601,121300,619019740,16600,16600,16600,16600,0
20230601,121200,619019740,16600,16600,16600,16600,27
20230601,121100,618571540,16600,16610,16610,16600,177
20230601,121000,615633260,16600,16630,16630,16600,218
20230601,120900,612013070,16630,16630,16630,16630,421
20230601,120800,605011840,16610,16610,16610,16610,0
20230601,120700,605011840,16610,16610,16610,16610,0
20230601,120600,605011840,16610,16610,16610,16610,0
20230601,120500,605011840,16610,16610,16610,16610,0
20230601,120400,605011840,16610,16610,16610,16610,0
20230601,120300,605011840,16610,16610,16610,16610,0
20230601,120200,605011840,16610,16610,16610,16610,10
20230601,120100,604845740,16600,16690,16700,16600,79
20230601,120000,603529510,16700,16700,16700,16700,17
20230601,115900,603245610,16690,16700,16700,16690,56
20230601,115800,602310830,16700,16700,16700,16700,101
20230601,115700,600624130,16700,16670,16700,16670,291
20230601,115600,595769940,16660,16630,16670,16630,719
20230601,115500,583798150,16620,16610,16620,16610,193
20230601,115400,580592040,16600,16600,16600,16600,38
20230601,115300,579961240,16580,16580,16580,16580,0
20230601,115200,579961240,16580,16580,16580,16580,200
20230601,115100,576645240,16580,16580,16580,16580,260
20230601,115000,572334440,16580,16580,16580,16580,29
20230601,114900,571853620,16590,16590,16590,16570,368
20230601,114800,565751860,16590,16590,16590,16580,227
20230601,114700,561987660,16580,16580,16580,16580,12
20230601,114600,561788700,16570,16570,16570,16570,0
20230601,114500,561788700,16570,16570,16570,16570,20
20230601,114400,561457300,16550,16550,16550,16550,0
20230601,114300,561457300,16550,16550,16550,16550,0
20230601,114200,561457300,16550,16550,16550,16550,0
20230601,114100,561457300,16550,16550,16550,16550,209
20230601,114000,557998350,16550,16550,16550,16550,327
20230601,113900,552586500,16530,16550,16550,16530,156
20230601,113800,550007560,16560,16570,16570,16560,368
20230601,113700,543909900,16570,16610,16610,16570,22
20230601,113600,543545150,16570,16580,16580,16570,118
20230601,113500,541588800,16580,16610,16610,16580,54
20230601,113400,540693410,16610,16600,16610,16600,99
20230601,113300,539049030,16610,16610,16610,16610,45
20230601,113200,538301580,16610,16610,16610,16610,0
20230601,113100,538301580,16610,16620,16620,16590,43
20230601,113000,537587710,16610,16610,16610,16610,1
20230601,112900,537571100,16620,16610,16620,16610,103
20230601,112800,535859250,16630,16630,16630,16630,0
20230601,112700,535859250,16630,16620,16630,16620,10
20230601,112600,535692970,16630,16600,16630,16600,20
20230601,112500,535360640,16590,16590,16590,16590,0
20230601,112400,535360640,16590,16590,16590,16590,2
20230601,112300,535327460,16590,16600,16600,16590,14
20230601,112200,535095080,16600,16600,16600,16600,10
20230601,112100,534929080,16600,16600,16600,16600,10
20230601,112000,534763080,16600,16600,16600,16600,59
20230601,111900,533783680,16600,16600,16600,16600,2
20230601,111800,533750480,16560,16560,16560,16560,8
20230601,111700,533618000,16650,16650,16650,16650,0
20230601,111600,533618000,16650,16650,16650,16650,0
20230601,111500,533618000,16650,16650,16650,16650,10
20230601,111400,533451500,16530,16600,16600,16530,285
20230601,111300,528728090,16600,16600,16600,16600,0
20230601,111200,528728090,16600,16600,16660,16600,410
20230601,111100,521914170,16600,16600,16600,16600,1
20230601,111000,521897570,16600,16600,16600,16600,73
20230601,110900,520685770,16540,16540,16540,16540,155
20230601,110800,518122070,16540,16590,16590,16540,664
20230601,110700,507119370,16590,16610,16610,16590,13
20230601,110600,506903640,16610,16620,16620,16610,80
20230601,110500,505574350,16620,16610,16620,16610,64
20230601,110400,504511070,16610,16610,16610,16610,33
20230601,110300,503962940,16580,16590,16590,16580,96
20230601,110200,502370720,16600,16610,16610,16600,8
20230601,110100,502237880,16600,16600,16600,16600,1
20230601,110000,502221280,16610,16610,16610,16610,28
20230601,105900,501756200,16610,16610,16610,16610,32
20230601,105800,501224680,16620,16620,16620,16620,87
20230601,105700,499778740,16620,16620,16620,16620,0
20230601,105600,499778740,16620,16620,16620,16620,0
20230601,105500,499778740,16620,16620,16620,16620,36
20230601,105400,499180420,16620,16620,16620,16620,0
20230601,105300,499180420,16620,16620,16620,16620,0
20230601,105200,499180420,16620,16620,16620,16620,10
20230601,105100,499014220,16600,16600,16600,16600,0
20230601,105000,499014220,16600,16590,16640,16590,190
20230601,104900,495860760,16620,16590,16620,16590,164
20230601,104800,493139050,16590,16590,16590,16590,0
20230601,104700,493139050,16590,16590,16590,16590,20
20230601,104600,492807250,16590,16590,16590,16590,145
20230601,104500,490401700,16590,16590,16590,16590,197
20230601,104400,487133470,16590,16600,16600,16590,31
20230601,104300,486619160,16600,16600,16600,16600,0
20230601,104200,486619160,16600,16610,16610,16600,5
20230601,104100,486536140,16600,16600,16600,16600,0
20230601,104000,486536140,16600,16600,16600,16600,1
20230601,103900,486519540,16610,16610,16610,16610,105
20230601,103800,484775490,16620,16630,16630,16620,65
20230601,103700,483695060,16620,16650,16650,16620,101
20230601,103600,482016120,16650,16670,16670,16650,146
20230601,103500,479583980,16670,16650,16670,16650,11
20230601,103400,479400630,16660,16660,16660,16660,152
20230601,103300,476868310,16670,16670,16670,16670,125
20230601,103200,474784560,16670,16670,16670,16670,77
20230601,103100,473500970,16650,16650,16650,16650,0
20230601,103000,473500970,16650,16650,16650,16650,0
20230601,102900,473500970,16650,16660,16660,16650,310
20230601,102800,468339300,16690,16650,16690,16650,107
20230601,102700,466556530,16650,16650,16650,16650,26
20230601,102600,466123630,16630,16630,16630,16630,0
20230601,102500,466123630,16630,16630,16630,16630,0
20230601,102400,466123630,16630,16650,16650,16630,67
20230601,102300,465009060,16650,16650,16650,16650,5
20230601,102200,464925810,16650,16630,16650,16630,117
20230601,102100,462979820,16630,16630,16630,16630,1
20230601,102000,462963190,16620,16630,16650,16620,169
20230601,101900,460151620,16630,16630,16630,16630,76
20230601,101800,458887740,16630,16620,16630,16620,6
20230601,101700,458787970,16620,16620,16620,16620,150
20230601,101600,456294970,16620,16620,16620,16620,5
20230601,101500,456211870,16610,16620,16620,16610,115
20230601,101400,454301570,16610,16610,16610,16610,0
20230601,101300,454301570,16610,16620,16620,16610,10
20230601,101200,454135460,16610,16610,16610,16610,33
20230601,101100,453587330,16610,16610,16610,16610,0
20230601,101000,453587330,16610,16610,16610,16610,9
20230601,100900,453437840,16610,16550,16610,16520,135
20230601,100800,451202700,16550,16570,16570,16550,20
20230601,100700,450871680,16590,16550,16590,16520,211
20230601,100600,447380090,16550,16550,16550,16550,510
20230601,100500,438939590,16550,16560,16560,16550,232
20230601,100400,435098110,16560,16580,16580,16560,112
20230601,100300,433242330,16570,16570,16570,16570,43
20230601,100200,432529820,16570,16570,16570,16550,171
20230601,100100,429696450,16520,16560,16560,16520,231
20230601,100000,425880170,16550,16520,16550,16520,140
20230601,095900,423564760,16490,16490,16490,16490,39
20230601,095800,422921650,16480,16480,16490,16470,502
20230601,095700,414649490,16480,16510,16520,16480,195
20230601,095600,411432770,16490,16510,16510,16490,305
20230601,095500,406400910,16500,16500,16500,16500,0
20230601,095400,406400910,16500,16510,16510,16500,200
20230601,095300,403100710,16510,16510,16510,16510,160
20230601,095200,400459110,16510,16510,16510,16510,0
20230601,095100,400459110,16510,16520,16520,16510,340
20230601,095000,394844610,16520,16520,16520,16520,61
20230601,094900,393836890,16510,16510,16510,16510,20
20230601,094800,393506690,16500,16500,16510,16500,18
20230601,094700,393209680,16500,16500,16530,16500,151
20230601,094600,390715090,16510,16540,16540,16510,2045
20230601,094500,356926310,16570,16570,16570,16570,141
20230601,094400,354589940,16570,16570,16570,16570,0
20230601,094300,354589940,16570,16570,16570,16570,0
20230601,094200,354589940,16570,16530,16570,16520,453
20230601,094100,347102200,16570,16590,16590,16540,1407
20230601,094000,323808890,16590,16590,16590,16590,259
20230601,093900,319512080,16590,16590,16590,16580,76
20230601,093800,318251920,16580,16580,16580,16580,63
20230601,093700,317207380,16580,16570,16580,16570,50
20230601,093600,316378870,16570,16570,16570,16570,1
20230601,093500,316362300,16570,16570,16570,16560,539
20230601,093400,307431430,16630,16570,16630,16570,202
20230601,093300,304082370,16570,16630,16630,16570,33
20230601,093200,303534840,16570,16570,16570,16560,164
20230601,093100,300818680,16560,16630,16630,16560,391
20230601,093000,294326490,16630,16640,16650,16630,118
20230601,092900,292363410,16640,16640,16640,16640,40
20230601,092800,291697810,16630,16630,16630,16630,503
20230601,092700,283332920,16630,16640,16640,16630,90
20230601,092600,281835530,16640,16700,16700,16640,108
20230601,092500,280038290,16700,16700,16700,16700,104
20230601,092400,278301490,16700,16700,16700,16700,224
20230601,092300,274560690,16630,16640,16640,16630,97
20230601,092200,272947270,16630,16710,16710,16630,112
20230601,092100,271077810,16710,16690,16740,16690,64
20230601,092000,270008160,16660,16640,16660,16640,20
20230601,091900,269675040,16660,16640,16660,16550,79
20230601,091800,268366480,16640,16540,16650,16540,89
20230601,091700,266893990,16650,16550,16650,16550,50
20230601,091600,266065390,16500,16510,16510,16500,837
20230601,091500,252250790,16510,16510,16550,16500,481
20230601,091400,244309790,16500,16490,16500,16490,304
20230601,091300,239296120,16490,16500,16500,16490,464
20230601,091200,231642300,16500,16490,16500,16490,219
20230601,091100,228030370,16470,16430,16500,16430,2944
20230601,091000,179475830,16430,16460,16460,16430,298
20230601,090900,174576840,16450,16530,16530,16450,1760
20230601,090800,145523400,16540,16550,16550,16540,420
20230601,090700,138572990,16560,16670,16670,16560,543
20230601,090600,129547640,16670,16740,16740,16670,246
20230601,090500,125433870,16740,16750,16750,16740,403
20230601,090400,118684120,16650,16700,16780,16630,191
20230601,090300,115499710,16620,16530,16620,16530,1334
20230601,090200,93385270,16530,16590,16590,16530,45
20230601,090100,92640750,16520,16610,16610,16510,2345
20230601,090000,53860500,16610,16680,16700,16610,3174