KissMeData/262260/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202200,1925761470,16730,16730,16730,16730,2161
20230629,202100,1925761470,16730,16730,16730,16730,0
20230629,202000,1925761470,16730,16730,16730,16730,0
20230629,201900,1925761470,16730,16730,16730,16730,0
20230629,201800,1925761470,16730,16730,16730,16730,0
20230629,201700,1925761470,16730,16730,16730,16730,0
20230629,201600,1925761470,16730,16730,16730,16730,0
20230629,201500,1925761470,16730,16730,16730,16730,0
20230629,201400,1925761470,16730,16730,16730,16730,0
20230629,201300,1925761470,16730,16730,16730,16730,0
20230629,201200,1925761470,16730,16730,16730,16730,0
20230629,201100,1925761470,16730,16730,16730,16730,0
20230629,201000,1925761470,16730,16730,16730,16730,0
20230629,200900,1925761470,16730,16730,16730,16730,0
20230629,200800,1925761470,16730,16730,16730,16730,0
20230629,200700,1925761470,16730,16730,16730,16730,0
20230629,200600,1925761470,16730,16730,16730,16730,0
20230629,200500,1925761470,16730,16730,16730,16730,0
20230629,200400,1925761470,16730,16730,16730,16730,0
20230629,200300,1925761470,16730,16730,16730,16730,0
20230629,200200,1925761470,16730,16730,16730,16730,0
20230629,200100,1925761470,16730,16730,16730,16730,0
20230629,200000,1925761470,16730,16730,16730,16730,0
20230629,195900,1925761470,16730,16730,16730,16730,0
20230629,195800,1925761470,16730,16730,16730,16730,0
20230629,195700,1925761470,16730,16730,16730,16730,0
20230629,195600,1925761470,16730,16730,16730,16730,0
20230629,195500,1925761470,16730,16730,16730,16730,0
20230629,195400,1925761470,16730,16730,16730,16730,0
20230629,195300,1925761470,16730,16730,16730,16730,0
20230629,195200,1925761470,16730,16730,16730,16730,2161
20230629,195100,1925761470,16730,16730,16730,16730,0
20230629,195000,1925761470,16730,16730,16730,16730,0
20230629,194900,1925761470,16730,16730,16730,16730,0
20230629,194800,1925761470,16730,16730,16730,16730,0
20230629,194700,1925761470,16730,16730,16730,16730,0
20230629,194600,1925761470,16730,16730,16730,16730,0
20230629,194500,1925761470,16730,16730,16730,16730,0
20230629,194400,1925761470,16730,16730,16730,16730,0
20230629,194300,1925761470,16730,16730,16730,16730,0
20230629,194200,1925761470,16730,16730,16730,16730,0
20230629,194100,1925761470,16730,16730,16730,16730,0
20230629,194000,1925761470,16730,16730,16730,16730,0
20230629,193900,1925761470,16730,16730,16730,16730,0
20230629,193800,1925761470,16730,16730,16730,16730,0
20230629,193700,1925761470,16730,16730,16730,16730,0
20230629,193600,1925761470,16730,16730,16730,16730,0
20230629,193500,1925761470,16730,16730,16730,16730,0
20230629,193400,1925761470,16730,16730,16730,16730,0
20230629,193300,1925761470,16730,16730,16730,16730,0
20230629,193200,1925761470,16730,16730,16730,16730,0
20230629,193100,1925761470,16730,16730,16730,16730,0
20230629,193000,1925761470,16730,16730,16730,16730,0
20230629,192900,1925761470,16730,16730,16730,16730,0
20230629,192800,1925761470,16730,16730,16730,16730,0
20230629,192700,1925761470,16730,16730,16730,16730,0
20230629,192600,1925761470,16730,16730,16730,16730,0
20230629,192500,1925761470,16730,16730,16730,16730,0
20230629,192400,1925761470,16730,16730,16730,16730,0
20230629,192300,1925761470,16730,16730,16730,16730,0
20230629,192200,1925761470,16730,16730,16730,16730,2161
20230629,192100,1925761470,16730,16730,16730,16730,0
20230629,192000,1925761470,16730,16730,16730,16730,0
20230629,191900,1925761470,16730,16730,16730,16730,0
20230629,191800,1925761470,16730,16730,16730,16730,0
20230629,191700,1925761470,16730,16730,16730,16730,0
20230629,191600,1925761470,16730,16730,16730,16730,0
20230629,191500,1925761470,16730,16730,16730,16730,0
20230629,191400,1925761470,16730,16730,16730,16730,0
20230629,191300,1925761470,16730,16730,16730,16730,0
20230629,191200,1925761470,16730,16730,16730,16730,0
20230629,191100,1925761470,16730,16730,16730,16730,0
20230629,191000,1925761470,16730,16730,16730,16730,0
20230629,190900,1925761470,16730,16730,16730,16730,0
20230629,190800,1925761470,16730,16730,16730,16730,0
20230629,190700,1925761470,16730,16730,16730,16730,0
20230629,190600,1925761470,16730,16730,16730,16730,0
20230629,190500,1925761470,16730,16730,16730,16730,0
20230629,190400,1925761470,16730,16730,16730,16730,0
20230629,190300,1925761470,16730,16730,16730,16730,0
20230629,190200,1925761470,16730,16730,16730,16730,0
20230629,190100,1925761470,16730,16730,16730,16730,0
20230629,190000,1925761470,16730,16730,16730,16730,0
20230629,185900,1925761470,16730,16730,16730,16730,0
20230629,185800,1925761470,16730,16730,16730,16730,0
20230629,185700,1925761470,16730,16730,16730,16730,0
20230629,185600,1925761470,16730,16730,16730,16730,0
20230629,185500,1925761470,16730,16730,16730,16730,0
20230629,185400,1925761470,16730,16730,16730,16730,0
20230629,185300,1925761470,16730,16730,16730,16730,0
20230629,185200,1925761470,16730,16730,16730,16730,2161
20230629,185100,1925761470,16730,16730,16730,16730,0
20230629,185000,1925761470,16730,16730,16730,16730,0
20230629,184900,1925761470,16730,16730,16730,16730,0
20230629,184800,1925761470,16730,16730,16730,16730,0
20230629,184700,1925761470,16730,16730,16730,16730,0
20230629,184600,1925761470,16730,16730,16730,16730,0
20230629,184500,1925761470,16730,16730,16730,16730,0
20230629,184400,1925761470,16730,16730,16730,16730,0
20230629,184300,1925761470,16730,16730,16730,16730,0
20230629,184200,1925761470,16730,16730,16730,16730,0
20230629,184100,1925761470,16730,16730,16730,16730,0
20230629,184000,1925761470,16730,16730,16730,16730,0
20230629,183900,1925761470,16730,16730,16730,16730,0
20230629,183800,1925761470,16730,16730,16730,16730,0
20230629,183700,1925761470,16730,16730,16730,16730,0
20230629,183600,1925761470,16730,16730,16730,16730,0
20230629,183500,1925761470,16730,16730,16730,16730,0
20230629,183400,1925761470,16730,16730,16730,16730,0
20230629,183300,1925761470,16730,16730,16730,16730,0
20230629,183200,1925761470,16730,16730,16730,16730,0
20230629,183100,1925761470,16730,16730,16730,16730,0
20230629,183000,1925761470,16730,16730,16730,16730,0
20230629,182900,1925761470,16730,16730,16730,16730,0
20230629,182800,1925761470,16730,16730,16730,16730,0
20230629,182700,1925761470,16730,16730,16730,16730,0
20230629,182600,1925761470,16730,16730,16730,16730,0
20230629,182500,1925761470,16730,16730,16730,16730,0
20230629,182400,1925761470,16730,16730,16730,16730,0
20230629,182300,1925761470,16730,16730,16730,16730,0
20230629,182200,1925761470,16730,16730,16730,16730,2161
20230629,182100,1925761470,16730,16730,16730,16730,0
20230629,182000,1925761470,16730,16730,16730,16730,0
20230629,181900,1925761470,16730,16730,16730,16730,0
20230629,181800,1925761470,16730,16730,16730,16730,0
20230629,181700,1925761470,16730,16730,16730,16730,0
20230629,181600,1925761470,16730,16730,16730,16730,0
20230629,181500,1925761470,16730,16730,16730,16730,0
20230629,181400,1925761470,16730,16730,16730,16730,0
20230629,181300,1925761470,16730,16730,16730,16730,0
20230629,181200,1925761470,16730,16730,16730,16730,0
20230629,181100,1925761470,16730,16730,16730,16730,0
20230629,181000,1925761470,16730,16730,16730,16730,0
20230629,180900,1925761470,16730,16730,16730,16730,0
20230629,180800,1925761470,16730,16730,16730,16730,0
20230629,180700,1925761470,16730,16730,16730,16730,0
20230629,180600,1925761470,16730,16730,16730,16730,0
20230629,180500,1925761470,16730,16730,16730,16730,0
20230629,180400,1925761470,16730,16730,16730,16730,0
20230629,180300,1925761470,16730,16730,16730,16730,0
20230629,180200,1925761470,16730,16730,16730,16730,0
20230629,180100,1925761470,16730,16730,16730,16730,0
20230629,180000,1925761470,16730,16730,16730,16730,0
20230629,175900,1925761470,16730,16730,16730,16730,0
20230629,175800,1925761470,16730,16730,16730,16730,0
20230629,175700,1925761470,16730,16730,16730,16730,0
20230629,175600,1925761470,16730,16730,16730,16730,0
20230629,175500,1925761470,16730,16730,16730,16730,0
20230629,175400,1925761470,16730,16730,16730,16730,0
20230629,175300,1925761470,16730,16730,16730,16730,0
20230629,175200,1925761470,16730,16730,16730,16730,2161
20230629,175100,1925761470,16730,16730,16730,16730,0
20230629,175000,1925761470,16730,16730,16730,16730,0
20230629,174900,1925761470,16730,16730,16730,16730,0
20230629,174800,1925761470,16730,16730,16730,16730,0
20230629,174700,1925761470,16730,16730,16730,16730,0
20230629,174600,1925761470,16730,16730,16730,16730,0
20230629,174500,1925761470,16730,16730,16730,16730,0
20230629,174400,1925761470,16730,16730,16730,16730,0
20230629,174300,1925761470,16730,16730,16730,16730,0
20230629,174200,1925761470,16730,16730,16730,16730,0
20230629,174100,1925761470,16730,16730,16730,16730,0
20230629,174000,1925761470,16730,16730,16730,16730,0
20230629,173900,1925761470,16730,16730,16730,16730,0
20230629,173800,1925761470,16730,16730,16730,16730,0
20230629,173700,1925761470,16730,16730,16730,16730,0
20230629,173600,1925761470,16730,16730,16730,16730,0
20230629,173500,1925761470,16730,16730,16730,16730,0
20230629,173400,1925761470,16730,16730,16730,16730,0
20230629,173300,1925761470,16730,16730,16730,16730,0
20230629,173200,1925761470,16730,16730,16730,16730,0
20230629,173100,1925761470,16730,16730,16730,16730,0
20230629,173000,1925761470,16730,16730,16730,16730,0
20230629,172900,1925761470,16730,16730,16730,16730,0
20230629,172800,1925761470,16730,16730,16730,16730,0
20230629,172700,1925761470,16730,16730,16730,16730,0
20230629,172600,1925761470,16730,16730,16730,16730,0
20230629,172500,1925761470,16730,16730,16730,16730,0
20230629,172400,1925761470,16730,16730,16730,16730,0
20230629,172300,1925761470,16730,16730,16730,16730,0
20230629,172200,1925761470,16730,16730,16730,16730,2161
20230629,172100,1925761470,16730,16730,16730,16730,0
20230629,172000,1925761470,16730,16730,16730,16730,0
20230629,171900,1925761470,16730,16730,16730,16730,0
20230629,171800,1925761470,16730,16730,16730,16730,0
20230629,171700,1925761470,16730,16730,16730,16730,0
20230629,171600,1925761470,16730,16730,16730,16730,0
20230629,171500,1925761470,16730,16730,16730,16730,0
20230629,171400,1925761470,16730,16730,16730,16730,0
20230629,171300,1925761470,16730,16730,16730,16730,0
20230629,171200,1925761470,16730,16730,16730,16730,0
20230629,171100,1925761470,16730,16730,16730,16730,0
20230629,171000,1925761470,16730,16730,16730,16730,0
20230629,170900,1925761470,16730,16730,16730,16730,0
20230629,170800,1925761470,16730,16730,16730,16730,0
20230629,170700,1925761470,16730,16730,16730,16730,0
20230629,170600,1925761470,16730,16730,16730,16730,0
20230629,170500,1925761470,16730,16730,16730,16730,0
20230629,170400,1925761470,16730,16730,16730,16730,0
20230629,170300,1925761470,16730,16730,16730,16730,0
20230629,170200,1925761470,16730,16730,16730,16730,0
20230629,170100,1925761470,16730,16730,16730,16730,0
20230629,170000,1925761470,16730,16730,16730,16730,0
20230629,165900,1925761470,16730,16730,16730,16730,0
20230629,165800,1925761470,16730,16730,16730,16730,0
20230629,165700,1925761470,16730,16730,16730,16730,0
20230629,165600,1925761470,16730,16730,16730,16730,0
20230629,165500,1925761470,16730,16730,16730,16730,0
20230629,165400,1925761470,16730,16730,16730,16730,0
20230629,165300,1925761470,16730,16730,16730,16730,0
20230629,165200,1925761470,16730,16730,16730,16730,2161
20230629,165100,1925761470,16730,16730,16730,16730,0
20230629,165000,1925761470,16730,16730,16730,16730,0
20230629,164900,1925761470,16730,16730,16730,16730,0
20230629,164800,1925761470,16730,16730,16730,16730,0
20230629,164700,1925761470,16730,16730,16730,16730,0
20230629,164600,1925761470,16730,16730,16730,16730,0
20230629,164500,1925761470,16730,16730,16730,16730,0
20230629,164400,1925761470,16730,16730,16730,16730,0
20230629,164300,1925761470,16730,16730,16730,16730,0
20230629,164200,1925761470,16730,16730,16730,16730,0
20230629,164100,1925761470,16730,16730,16730,16730,0
20230629,164000,1925761470,16730,16730,16730,16730,0
20230629,163900,1925761470,16730,16730,16730,16730,0
20230629,163800,1925761470,16730,16730,16730,16730,0
20230629,163700,1925761470,16730,16730,16730,16730,0
20230629,163600,1925761470,16730,16730,16730,16730,0
20230629,163500,1925761470,16730,16730,16730,16730,0
20230629,163400,1925761470,16730,16730,16730,16730,0
20230629,163300,1925761470,16730,16730,16730,16730,0
20230629,163200,1925761470,16730,16730,16730,16730,0
20230629,163100,1925761470,16730,16730,16730,16730,0
20230629,163000,1925761470,16730,16730,16730,16730,0
20230629,162900,1925761470,16730,16730,16730,16730,0
20230629,162800,1925761470,16730,16730,16730,16730,0
20230629,162700,1925761470,16730,16730,16730,16730,0
20230629,162600,1925761470,16730,16730,16730,16730,0
20230629,162500,1925761470,16730,16730,16730,16730,0
20230629,162400,1925761470,16730,16730,16730,16730,0
20230629,162300,1925761470,16730,16730,16730,16730,0
20230629,162200,1925761470,16730,16730,16730,16730,2161
20230629,162100,1925761470,16730,16730,16730,16730,0
20230629,162000,1925761470,16730,16730,16730,16730,0
20230629,161900,1925761470,16730,16730,16730,16730,0
20230629,161800,1925761470,16730,16730,16730,16730,0
20230629,161700,1925761470,16730,16730,16730,16730,0
20230629,161600,1925761470,16730,16730,16730,16730,0
20230629,161500,1925761470,16730,16730,16730,16730,0
20230629,161400,1925761470,16730,16730,16730,16730,0
20230629,161300,1925761470,16730,16730,16730,16730,0
20230629,161200,1925761470,16730,16730,16730,16730,0
20230629,161100,1925761470,16730,16730,16730,16730,0
20230629,161000,1925761470,16730,16730,16730,16730,0
20230629,160900,1925761470,16730,16730,16730,16730,0
20230629,160800,1925761470,16730,16730,16730,16730,0
20230629,160700,1925761470,16730,16730,16730,16730,0
20230629,160600,1925761470,16730,16730,16730,16730,0
20230629,160500,1925761470,16730,16730,16730,16730,0
20230629,160400,1925761470,16730,16730,16730,16730,0
20230629,160300,1925761470,16730,16730,16730,16730,0
20230629,160200,1925761470,16730,16730,16730,16730,0
20230629,160100,1925761470,16730,16730,16730,16730,0
20230629,160000,1925761470,16730,16730,16730,16730,0
20230629,155900,1925761470,16730,16730,16730,16730,0
20230629,155800,1925761470,16730,16730,16730,16730,0
20230629,155700,1925761470,16730,16730,16730,16730,0
20230629,155600,1925761470,16730,16730,16730,16730,0
20230629,155500,1925761470,16730,16730,16730,16730,0
20230629,155400,1925761470,16730,16730,16730,16730,0
20230629,155300,1925761470,16730,16730,16730,16730,0
20230629,155200,1925761470,16730,16730,16730,16730,2161
20230629,155100,1925761470,16730,16730,16730,16730,0
20230629,155000,1925761470,16730,16730,16730,16730,0
20230629,154900,1925761470,16730,16730,16730,16730,0
20230629,154800,1925761470,16730,16730,16730,16730,0
20230629,154700,1925761470,16730,16730,16730,16730,0
20230629,154600,1925761470,16730,16730,16730,16730,0
20230629,154500,1925761470,16730,16730,16730,16730,0
20230629,154400,1925761470,16730,16730,16730,16730,0
20230629,154300,1925761470,16730,16730,16730,16730,0
20230629,154200,1925761470,16730,16730,16730,16730,0
20230629,154100,1925761470,16730,16730,16730,16730,0
20230629,154000,1925761470,16730,16730,16730,16730,0
20230629,153900,1925761470,16730,16730,16730,16730,0
20230629,153800,1925761470,16730,16730,16730,16730,0
20230629,153700,1925761470,16730,16730,16730,16730,0
20230629,153600,1925761470,16730,16730,16730,16730,0
20230629,153500,1925761470,16730,16730,16730,16730,0
20230629,153400,1925761470,16730,16730,16730,16730,0
20230629,153300,1925761470,16730,16730,16730,16730,0
20230629,153200,1925761470,16730,16730,16730,16730,0
20230629,153100,1925761470,16730,16730,16730,16730,0
20230629,153000,1925761470,16730,16730,16730,16730,2161
20230629,152900,1889607940,16720,16720,16720,16720,0
20230629,152800,1889607940,16720,16720,16720,16720,0
20230629,152700,1889607940,16720,16720,16720,16720,0
20230629,152600,1889607940,16720,16720,16720,16720,0
20230629,152500,1889607940,16720,16720,16720,16720,0
20230629,152400,1889607940,16720,16720,16720,16720,0
20230629,152300,1889607940,16720,16720,16720,16720,0
20230629,152200,1889607940,16720,16720,16720,16720,0
20230629,152100,1889607940,16720,16720,16720,16720,0
20230629,152000,1889607940,16720,16720,16720,16720,0
20230629,151900,1889607940,16720,16770,16770,16720,618
20230629,151800,1879268340,16770,16730,16770,16730,769
20230629,151700,1866389690,16730,16750,16750,16730,530
20230629,151600,1857519050,16760,16760,16760,16760,60
20230629,151500,1856513450,16740,16740,16740,16740,52
20230629,151400,1855642970,16730,16730,16730,16730,469
20230629,151300,1847796600,16730,16740,16740,16730,549
20230629,151200,1838609050,16740,16750,16750,16740,210
20230629,151100,1835092550,16750,16750,16750,16730,25
20230629,151000,1834673860,16730,16740,16750,16730,87
20230629,150900,1833218290,16740,16730,16740,16730,78
20230629,150800,1831913270,16730,16750,16750,16730,112
20230629,150700,1830037710,16760,16770,16770,16760,32
20230629,150600,1829501320,16770,16770,16770,16760,58
20230629,150500,1828529220,16770,16780,16780,16770,388
20230629,150400,1822019420,16780,16790,16790,16780,103
20230629,150300,1820290150,16800,16800,16800,16800,11
20230629,150200,1820105350,16800,16810,16810,16800,244
20230629,150100,1816005860,16830,16830,16830,16830,0
20230629,150000,1816005860,16830,16820,16830,16820,212
20230629,145900,1812437910,16800,16800,16800,16800,124
20230629,145800,1810354710,16800,16800,16800,16800,1
20230629,145700,1810337910,16800,16800,16800,16800,32
20230629,145600,1809800310,16800,16800,16800,16800,166
20230629,145500,1807011510,16800,16800,16800,16800,17
20230629,145400,1806725910,16820,16820,16820,16820,30
20230629,145300,1806221310,16820,16810,16820,16810,251
20230629,145200,1802001160,16810,16810,16810,16810,0
20230629,145100,1802001160,16810,16810,16810,16810,10
20230629,145000,1801833060,16800,16800,16800,16800,100
20230629,144900,1800153060,16790,16780,16790,16780,186
20230629,144800,1797030320,16780,16790,16790,16780,580
20230629,144700,1787297890,16810,16810,16810,16800,1412
20230629,144600,1763574550,16820,16820,16820,16820,2
20230629,144500,1763540910,16820,16800,16820,16800,96
20230629,144400,1761927910,16820,16820,16820,16820,1
20230629,144300,1761911090,16820,16800,16820,16780,87
20230629,144200,1760450320,16810,16820,16820,16810,199
20230629,144100,1757104790,16820,16820,16820,16820,169
20230629,144000,1754262210,16810,16810,16810,16810,1
20230629,143900,1754245400,16840,16840,16840,16840,10
20230629,143800,1754077000,16840,16840,16840,16840,44
20230629,143700,1753336040,16840,16840,16840,16800,145
20230629,143600,1750895750,16840,16840,16840,16830,133
20230629,143500,1748656230,16840,16840,16840,16840,166
20230629,143400,1745860790,16840,16790,16840,16790,215
20230629,143300,1742249340,16800,16830,16830,16800,232
20230629,143200,1738349310,16830,16820,16830,16820,205
20230629,143100,1734900800,16830,16830,16830,16830,30
20230629,143000,1734395900,16840,16830,16840,16800,154
20230629,142900,1731805780,16810,16810,16830,16810,245
20230629,142800,1727686460,16810,16820,16820,16800,380
20230629,142700,1721300240,16840,16840,16840,16840,30
20230629,142600,1720795040,16830,16830,16830,16830,303
20230629,142500,1715695550,16840,16830,16840,16820,297
20230629,142400,1710697990,16840,16830,16840,16830,10
20230629,142300,1710529640,16840,16830,16840,16830,96
20230629,142200,1708913910,16830,16830,16830,16830,173
20230629,142100,1706002320,16830,16830,16830,16830,0
20230629,142000,1706002320,16830,16820,16830,16810,111
20230629,141900,1704135600,16840,16830,16840,16820,720
20230629,141800,1692019260,16840,16840,16840,16840,7
20230629,141700,1691901380,16830,16840,16840,16830,941
20230629,141600,1676064330,16840,16840,16840,16830,191
20230629,141500,1672849590,16800,16800,16800,16800,0
20230629,141400,1672849590,16800,16800,16800,16800,0
20230629,141300,1672849590,16800,16800,16800,16800,80
20230629,141200,1671505590,16830,16820,16830,16820,65
20230629,141100,1670412270,16820,16820,16820,16820,168
20230629,141000,1667586510,16790,16820,16820,16790,241
20230629,140900,1663536740,16810,16820,16840,16810,201
20230629,140800,1660155950,16810,16800,16810,16800,252
20230629,140700,1655921830,16800,16800,16800,16800,0
20230629,140600,1655921830,16800,16800,16800,16800,0
20230629,140500,1655921830,16800,16800,16800,16800,220
20230629,140400,1652225830,16800,16800,16800,16800,0
20230629,140300,1652225830,16800,16800,16800,16800,100
20230629,140200,1650545830,16800,16800,16800,16800,0
20230629,140100,1650545830,16800,16800,16800,16800,172
20230629,140000,1647656230,16790,16790,16790,16790,10
20230629,135900,1647488330,16790,16790,16790,16790,0
20230629,135800,1647488330,16790,16790,16790,16790,217
20230629,135700,1643844900,16810,16800,16810,16800,167
20230629,135600,1641038980,16820,16820,16820,16820,3
20230629,135500,1640988520,16770,16770,16770,16770,0
20230629,135400,1640988520,16770,16770,16770,16770,30
20230629,135300,1640485420,16750,16750,16750,16750,0
20230629,135200,1640485420,16750,16750,16750,16750,58
20230629,135100,1639513920,16750,16750,16750,16750,417
20230629,135000,1632529170,16750,16760,16760,16750,2
20230629,134900,1632495660,16780,16780,16780,16780,148
20230629,134800,1630012220,16780,16780,16780,16780,150
20230629,134700,1627495220,16770,16790,16790,16770,200
20230629,134600,1624141160,16790,16770,16790,16770,235
20230629,134500,1620199530,16790,16780,16790,16780,160
20230629,134400,1617513150,16780,16760,16790,16760,366
20230629,134300,1611373350,16760,16760,16760,16760,50
20230629,134200,1610535350,16760,16760,16760,16740,519
20230629,134100,1601845350,16760,16760,16760,16760,109
20230629,134000,1600018510,16760,16770,16770,16760,360
20230629,133900,1593982050,16770,16770,16770,16770,238
20230629,133800,1589990790,16740,16750,16750,16740,640
20230629,133700,1579273680,16810,16810,16810,16750,1260
20230629,133600,1558139020,16820,16820,16820,16820,0
20230629,133500,1558139020,16820,16820,16820,16820,27
20230629,133400,1557684880,16800,16800,16800,16800,159
20230629,133300,1555013680,16800,16800,16800,16800,1
20230629,133200,1554996880,16790,16790,16790,16790,3
20230629,133100,1554946510,16800,16800,16800,16800,6
20230629,133000,1554845710,16790,16790,16790,16790,192
20230629,132900,1551622030,16780,16780,16780,16780,0
20230629,132800,1551622030,16780,16780,16780,16780,0
20230629,132700,1551622030,16780,16790,16790,16780,106
20230629,132600,1549843330,16760,16760,16760,16760,0
20230629,132500,1549843330,16760,16760,16760,16760,17
20230629,132400,1549558410,16770,16800,16800,16770,5
20230629,132300,1549474470,16800,16760,16800,16760,207
20230629,132200,1545998470,16760,16790,16790,16760,290
20230629,132100,1541135810,16790,16800,16800,16790,15
20230629,132000,1540883910,16800,16850,16850,16800,814
20230629,131900,1527202520,16850,16850,16850,16850,0
20230629,131800,1527202520,16850,16850,16850,16850,21
20230629,131700,1526848670,16850,16850,16850,16850,188
20230629,131600,1523680870,16850,16850,16850,16850,0
20230629,131500,1523680870,16850,16850,16850,16850,9
20230629,131400,1523529220,16850,16880,16880,16850,281
20230629,131300,1518792690,16870,16870,16870,16870,90
20230629,131200,1517274390,16860,16860,16860,16860,1
20230629,131100,1517257530,16860,16860,16860,16860,7
20230629,131000,1517139510,16860,16860,16860,16860,70
20230629,130900,1515959310,16860,16860,16860,16860,2
20230629,130800,1515925590,16860,16860,16860,16860,156
20230629,130700,1513295430,16860,16860,16860,16860,68
20230629,130600,1512148950,16830,16830,16830,16830,0
20230629,130500,1512148950,16830,16860,16860,16830,132
20230629,130400,1509925810,16860,16860,16860,16860,28
20230629,130300,1509453730,16850,16850,16850,16850,106
20230629,130200,1507667630,16840,16850,16850,16840,315
20230629,130100,1502362840,16850,16850,16850,16850,21
20230629,130000,1502008990,16850,16850,16850,16850,207
20230629,125900,1498521040,16850,16850,16850,16850,243
20230629,125800,1494426490,16870,16850,16870,16850,10
20230629,125700,1494257970,16850,16850,16850,16850,66
20230629,125600,1493145870,16850,16860,16860,16850,183
20230629,125500,1490060670,16850,16870,16890,16850,248
20230629,125400,1485881360,16870,16870,16870,16870,0
20230629,125300,1485881360,16870,16870,16870,16870,5
20230629,125200,1485797010,16890,16890,16890,16890,166
20230629,125100,1482993270,16890,16880,16890,16880,2
20230629,125000,1482959500,16890,16850,16890,16850,352
20230629,124900,1477028220,16840,16860,16860,16840,425
20230629,124800,1469870000,16870,16870,16870,16870,56
20230629,124700,1468925280,16870,16870,16870,16870,101
20230629,124600,1467221410,16890,16870,16890,16870,32
20230629,124500,1466681130,16870,16890,16890,16870,356
20230629,124400,1460673830,16900,16900,16900,16900,0
20230629,124300,1460673830,16900,16900,16900,16900,0
20230629,124200,1460673830,16900,16900,16900,16900,166
20230629,124100,1457868430,16900,16900,16900,16900,0
20230629,124000,1457868430,16900,16900,16900,16900,119
20230629,123900,1455857330,16900,16890,16900,16890,47
20230629,123800,1455063100,16890,16890,16890,16890,33
20230629,123700,1454505730,16900,16890,16900,16890,65
20230629,123600,1453407780,16890,16890,16890,16890,17
20230629,123500,1453120650,16890,16900,16900,16890,185
20230629,123400,1449995900,16900,16910,16910,16900,980
20230629,123300,1433431030,16920,16930,16930,16920,58
20230629,123200,1432449260,16930,16940,16940,16930,355
20230629,123100,1426437450,16940,16940,16940,16940,0
20230629,123000,1426437450,16940,16940,16940,16940,0
20230629,122900,1426437450,16940,16930,16940,16930,5
20230629,122800,1426352780,16920,16920,16920,16920,0
20230629,122700,1426352780,16920,16920,16920,16920,0
20230629,122600,1426352780,16920,16920,16920,16920,100
20230629,122500,1424660780,16910,16910,16910,16910,41
20230629,122400,1423967470,16930,16930,16930,16930,0
20230629,122300,1423967470,16930,16940,16940,16930,979
20230629,122200,1407384470,16950,16960,16960,16950,425
20230629,122100,1400179060,16980,16980,16980,16970,21
20230629,122000,1399822650,16980,16980,16980,16980,0
20230629,121900,1399822650,16980,16950,16980,16950,605
20230629,121800,1389560480,16950,16950,16950,16950,0
20230629,121700,1389560480,16950,16950,16950,16950,2
20230629,121600,1389526580,16950,16950,16950,16950,0
20230629,121500,1389526580,16950,16950,16950,16950,9
20230629,121400,1389374030,16910,16910,16910,16910,0
20230629,121300,1389374030,16910,16910,16910,16910,5
20230629,121200,1389289480,16930,16930,16930,16930,89
20230629,121100,1387782710,16910,16910,16910,16910,164
20230629,121000,1385009470,16910,16910,16910,16910,72
20230629,120900,1383791950,16910,16910,16910,16910,60
20230629,120800,1382777350,16910,16890,16910,16890,165
20230629,120700,1379990000,16890,16880,16890,16880,100
20230629,120600,1378301150,16880,16880,16880,16880,0
20230629,120500,1378301150,16880,16880,16880,16880,0
20230629,120400,1378301150,16880,16880,16880,16880,166
20230629,120300,1375499070,16870,16870,16870,16870,1
20230629,120200,1375482200,16880,16880,16880,16880,15
20230629,120100,1375229000,16890,16890,16900,16870,267
20230629,120000,1370717770,16870,16870,16870,16870,0
20230629,115900,1370717770,16870,16870,16870,16870,47
20230629,115800,1369924880,16870,16870,16870,16870,25
20230629,115700,1369503130,16860,16890,16890,16860,121
20230629,115600,1367462950,16890,16900,16900,16890,685
20230629,115500,1355891590,16960,16960,16960,16960,0
20230629,115400,1355891590,16960,16960,16960,16960,0
20230629,115300,1355891590,16960,16880,16960,16880,8
20230629,115200,1355756070,16920,16990,16990,16920,468
20230629,115100,1347826390,16990,16990,17000,16960,760
20230629,115000,1334919130,16900,16900,17000,16900,1041
20230629,114900,1317272670,16900,16920,16920,16900,652
20230629,114800,1306253360,16940,16930,16940,16930,236
20230629,114700,1302257720,16960,16960,16960,16960,59
20230629,114600,1301257080,16970,16930,16970,16930,50
20230629,114500,1300408920,16970,16870,16970,16870,1560
20230629,114400,1274033840,16870,16720,16870,16720,2885
20230629,114300,1225638600,16710,16700,16710,16690,442
20230629,114200,1218253780,16700,16700,16700,16700,238
20230629,114100,1214279180,16700,16700,16700,16700,0
20230629,114000,1214279180,16700,16700,16700,16700,105
20230629,113900,1212525680,16720,16720,16720,16720,1
20230629,113800,1212508960,16730,16730,16730,16730,0
20230629,113700,1212508960,16730,16690,16730,16690,185
20230629,113600,1209415060,16670,16670,16670,16670,0
20230629,113500,1209415060,16670,16690,16700,16670,490
20230629,113400,1201233980,16660,16660,16660,16660,165
20230629,113300,1198485080,16650,16690,16690,16600,2925
20230629,113200,1149776120,16690,16700,16700,16690,667
20230629,113100,1138641670,16700,16700,16700,16700,2
20230629,113000,1138608270,16700,16690,16700,16690,147
20230629,112900,1136154700,16700,16700,16700,16700,1
20230629,112800,1136138000,16730,16730,16730,16700,212
20230629,112700,1132596460,16700,16730,16730,16700,472
20230629,112600,1124707730,16730,16730,16730,16730,0
20230629,112500,1124707730,16730,16730,16730,16730,4
20230629,112400,1124640810,16710,16710,16710,16670,1224
20230629,112300,1104215930,16700,16730,16730,16700,1016
20230629,112200,1087235590,16730,16730,16730,16730,100
20230629,112100,1085562590,16740,16740,16740,16740,2
20230629,112000,1085529110,16710,16710,16710,16710,0
20230629,111900,1085529110,16710,16730,16730,16710,90
20230629,111800,1084023910,16740,16750,16760,16740,55
20230629,111700,1083102780,16740,16740,16740,16740,299
20230629,111600,1078097520,16740,16780,16780,16730,273
20230629,111500,1073520630,16780,16780,16780,16780,8
20230629,111400,1073386390,16780,16750,16790,16750,13
20230629,111300,1073168170,16760,16790,16790,16760,249
20230629,111200,1068992900,16790,16780,16790,16780,166
20230629,111100,1066206820,16790,16740,16790,16720,734
20230629,111000,1053927200,16790,16790,16790,16740,107
20230629,110900,1052135720,16790,16790,16790,16750,280
20230629,110800,1047444240,16790,16790,16790,16790,28
20230629,110700,1046974120,16780,16790,16790,16730,354
20230629,110600,1041041170,16790,16780,16790,16740,440
20230629,110500,1033661930,16790,16790,16790,16790,6
20230629,110400,1033561190,16790,16740,16790,16740,89
20230629,110300,1032068830,16740,16750,16790,16740,388
20230629,110200,1025568660,16790,16760,16790,16730,361
20230629,110100,1019520640,16780,16780,16780,16780,22
20230629,110000,1019151480,16780,16760,16780,16760,134
20230629,105900,1016905340,16780,16750,16780,16740,144
20230629,105800,1014492450,16750,16780,16780,16750,99
20230629,105700,1012833230,16780,16780,16780,16770,235
20230629,105600,1008891580,16780,16780,16780,16760,469
20230629,105500,1001029580,16770,16770,16780,16770,337
20230629,105400,995377670,16780,16780,16790,16780,1158
20230629,105300,975945930,16790,16790,16790,16780,74
20230629,105200,974704110,16790,16790,16790,16760,44
20230629,105100,973965410,16800,16800,16800,16750,158
20230629,105000,971314360,16760,16750,16760,16710,3894
20230629,104900,906107580,16750,16760,16770,16740,1010
20230629,104800,889188240,16780,16790,16790,16770,648
20230629,104700,878319650,16790,16840,16840,16790,428
20230629,104600,871124560,16840,16850,16850,16840,171
20230629,104500,868243220,16850,16850,16850,16850,40
20230629,104400,867569220,16850,16850,16850,16840,49
20230629,104300,866743780,16850,16850,16850,16850,12
20230629,104200,866541580,16890,16910,16910,16850,227
20230629,104100,862712810,16900,16900,16910,16890,122
20230629,104000,860651910,16900,16880,16900,16850,133
20230629,103900,858405690,16900,16880,16900,16860,430
20230629,103800,851153720,16910,16910,16910,16910,10
20230629,103700,850984620,16910,16910,16910,16910,20
20230629,103600,850646420,16910,16970,16980,16880,921
20230629,103500,835064630,16970,16970,16980,16970,191
20230629,103400,831823260,16980,16980,16980,16980,36
20230629,103300,831211980,16980,16980,16980,16980,10
20230629,103200,831042180,16980,16980,16980,16960,179
20230629,103100,828006060,16980,16980,16980,16980,150
20230629,103000,825459060,16970,16970,16980,16960,206
20230629,102900,821963330,16980,16980,16980,16980,286
20230629,102800,817107050,16990,16990,16990,16970,145
20230629,102700,814643710,16990,16990,16990,16990,125
20230629,102600,812519960,16990,16990,16990,16980,66
20230629,102500,811399120,16990,16990,16990,16990,335
20230629,102400,805707470,16990,16990,16990,16990,15
20230629,102300,805452620,16990,16980,16990,16980,59
20230629,102200,804450340,16980,16980,16990,16970,234
20230629,102100,800478670,16980,16950,16980,16950,82
20230629,102000,799086400,16940,16930,16940,16930,224
20230629,101900,795292070,16920,16920,16920,16920,200
20230629,101800,791908070,16900,16890,16900,16890,360
20230629,101700,785825070,16890,16880,16890,16880,23
20230629,101600,785436650,16890,16870,16890,16870,41
20230629,101500,784744760,16890,16890,16900,16870,242
20230629,101400,780658380,16900,16910,16910,16890,88
20230629,101300,779171590,16890,16920,16920,16890,18
20230629,101200,778867060,16920,16900,16920,16900,173
20230629,101100,775943200,16920,16920,16920,16890,117
20230629,101000,773964430,16920,16920,16920,16900,82
20230629,100900,772577640,16920,16920,16920,16920,10
20230629,100800,772408440,16920,16900,16920,16900,204
20230629,100700,768958910,16910,16900,16910,16900,8
20230629,100600,768823650,16920,16920,16920,16920,22
20230629,100500,768451410,16910,16910,16910,16910,101
20230629,100400,766743500,16900,16880,16930,16880,228
20230629,100300,762890480,16930,16920,16930,16880,115
20230629,100200,760948250,16920,16910,16940,16890,115
20230629,100100,759003940,16940,16940,16940,16910,255
20230629,100000,754687170,16940,16950,16950,16930,110
20230629,095900,752823860,16930,16990,16990,16930,731
20230629,095800,740440570,16990,16920,17000,16920,502
20230629,095700,731927540,16930,16820,16930,16800,2104
20230629,095600,696499110,16820,16810,16820,16810,17
20230629,095500,696213300,16810,16810,16810,16810,137
20230629,095400,693910330,16800,16800,16800,16790,697
20230629,095300,682200740,16800,16800,16800,16800,12
20230629,095200,681999140,16800,16800,16810,16800,255
20230629,095100,677712990,16810,16740,16810,16740,963
20230629,095000,661569060,16730,16810,16810,16730,1139
20230629,094900,642505680,16820,16790,16820,16730,78
20230629,094800,641199630,16730,16790,16790,16730,130
20230629,094700,639020950,16790,16790,16790,16790,200
20230629,094600,635662950,16780,16730,16780,16730,245
20230629,094500,631561600,16740,16750,16760,16740,164
20230629,094400,628816190,16740,16780,16780,16740,274
20230629,094300,624221870,16780,16740,16830,16740,798
20230629,094200,610852210,16740,16740,16740,16740,43
20230629,094100,610132390,16710,16660,16720,16660,1553
20230629,094000,584236910,16640,16660,16660,16640,519
20230629,093900,575600160,16670,16710,16710,16670,16
20230629,093800,575333250,16640,16710,16710,16640,460
20230629,093700,567665520,16700,16780,16780,16700,1128
20230629,093600,548782400,16830,16810,16840,16790,627
20230629,093500,538243190,16880,16870,16930,16820,410
20230629,093400,531328200,16850,16750,16850,16750,1608
20230629,093300,504290070,16740,16730,16740,16730,552
20230629,093200,495054600,16730,16750,16750,16730,172
20230629,093100,492175450,16740,16740,16740,16740,115
20230629,093000,490250350,16750,16620,16760,16620,3474
20230629,092900,432389140,16620,16620,16620,16620,958
20230629,092800,416467180,16620,16610,16620,16590,121
20230629,092700,414457980,16630,16620,16640,16620,336
20230629,092600,408869840,16570,16650,16650,16570,850
20230629,092500,394771770,16660,16570,16660,16570,272
20230629,092400,390249980,16570,16590,16600,16550,1570
20230629,092300,364238520,16600,16640,16640,16590,1723
20230629,092200,335624640,16630,16700,16700,16630,801
20230629,092100,322293590,16670,16710,16710,16600,2114
20230629,092000,287064010,16710,16720,16730,16710,1564
20230629,091900,260908570,16730,16750,16750,16730,1646
20230629,091800,233364440,16760,16800,16800,16760,1829
20230629,091700,202699180,16800,16830,16830,16800,1586
20230629,091600,176043960,16820,16810,16820,16810,594
20230629,091500,166058320,16810,16870,16870,16810,915
20230629,091400,150654990,16870,16860,16870,16860,146
20230629,091300,148193310,16860,16860,16860,16860,508
20230629,091200,139628430,16860,16850,16860,16850,56
20230629,091100,138684530,16850,16850,16850,16830,434
20230629,091000,131375120,16850,16830,16850,16830,486
20230629,090900,123187380,16830,16860,16860,16830,404
20230629,090800,116380360,16860,16890,16900,16860,509
20230629,090700,107790340,16900,16840,16900,16840,218
20230629,090600,104110450,16830,16800,16850,16800,434
20230629,090500,96809500,16800,16880,16900,16800,1228
20230629,090400,76130510,16880,16890,16900,16880,682
20230629,090300,64616790,16880,16870,16880,16870,865
20230629,090200,50023240,16870,16920,16920,16870,1388
20230629,090100,26571070,16930,17000,17000,16930,626
20230629,090000,15935700,17020,17000,17020,17000,937