KissMeData/044490/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204000,1406070570,16120,16120,16120,16120,1531
20230613,203900,1406070570,16120,16120,16120,16120,0
20230613,203800,1406070570,16120,16120,16120,16120,0
20230613,203700,1406070570,16120,16120,16120,16120,0
20230613,203600,1406070570,16120,16120,16120,16120,0
20230613,203500,1406070570,16120,16120,16120,16120,0
20230613,203400,1406070570,16120,16120,16120,16120,0
20230613,203300,1406070570,16120,16120,16120,16120,0
20230613,203200,1406070570,16120,16120,16120,16120,0
20230613,203100,1406070570,16120,16120,16120,16120,0
20230613,203000,1406070570,16120,16120,16120,16120,0
20230613,202900,1406070570,16120,16120,16120,16120,0
20230613,202800,1406070570,16120,16120,16120,16120,0
20230613,202700,1406070570,16120,16120,16120,16120,0
20230613,202600,1406070570,16120,16120,16120,16120,0
20230613,202500,1406070570,16120,16120,16120,16120,0
20230613,202400,1406070570,16120,16120,16120,16120,0
20230613,202300,1406070570,16120,16120,16120,16120,0
20230613,202200,1406070570,16120,16120,16120,16120,0
20230613,202100,1406070570,16120,16120,16120,16120,0
20230613,202000,1406070570,16120,16120,16120,16120,0
20230613,201900,1406070570,16120,16120,16120,16120,0
20230613,201800,1406070570,16120,16120,16120,16120,0
20230613,201700,1406070570,16120,16120,16120,16120,0
20230613,201600,1406070570,16120,16120,16120,16120,0
20230613,201500,1406070570,16120,16120,16120,16120,0
20230613,201400,1406070570,16120,16120,16120,16120,0
20230613,201300,1406070570,16120,16120,16120,16120,0
20230613,201200,1406070570,16120,16120,16120,16120,0
20230613,201100,1406070570,16120,16120,16120,16120,0
20230613,201000,1406070570,16120,16120,16120,16120,1531
20230613,200900,1406070570,16120,16120,16120,16120,0
20230613,200800,1406070570,16120,16120,16120,16120,0
20230613,200700,1406070570,16120,16120,16120,16120,0
20230613,200600,1406070570,16120,16120,16120,16120,0
20230613,200500,1406070570,16120,16120,16120,16120,0
20230613,200400,1406070570,16120,16120,16120,16120,0
20230613,200300,1406070570,16120,16120,16120,16120,0
20230613,200200,1406070570,16120,16120,16120,16120,0
20230613,200100,1406070570,16120,16120,16120,16120,0
20230613,200000,1406070570,16120,16120,16120,16120,0
20230613,195900,1406070570,16120,16120,16120,16120,0
20230613,195800,1406070570,16120,16120,16120,16120,0
20230613,195700,1406070570,16120,16120,16120,16120,0
20230613,195600,1406070570,16120,16120,16120,16120,0
20230613,195500,1406070570,16120,16120,16120,16120,0
20230613,195400,1406070570,16120,16120,16120,16120,0
20230613,195300,1406070570,16120,16120,16120,16120,0
20230613,195200,1406070570,16120,16120,16120,16120,0
20230613,195100,1406070570,16120,16120,16120,16120,0
20230613,195000,1406070570,16120,16120,16120,16120,0
20230613,194900,1406070570,16120,16120,16120,16120,0
20230613,194800,1406070570,16120,16120,16120,16120,0
20230613,194700,1406070570,16120,16120,16120,16120,0
20230613,194600,1406070570,16120,16120,16120,16120,0
20230613,194500,1406070570,16120,16120,16120,16120,0
20230613,194400,1406070570,16120,16120,16120,16120,0
20230613,194300,1406070570,16120,16120,16120,16120,0
20230613,194200,1406070570,16120,16120,16120,16120,0
20230613,194100,1406070570,16120,16120,16120,16120,0
20230613,194000,1406070570,16120,16120,16120,16120,1531
20230613,193900,1406070570,16120,16120,16120,16120,0
20230613,193800,1406070570,16120,16120,16120,16120,0
20230613,193700,1406070570,16120,16120,16120,16120,0
20230613,193600,1406070570,16120,16120,16120,16120,0
20230613,193500,1406070570,16120,16120,16120,16120,0
20230613,193400,1406070570,16120,16120,16120,16120,0
20230613,193300,1406070570,16120,16120,16120,16120,0
20230613,193200,1406070570,16120,16120,16120,16120,0
20230613,193100,1406070570,16120,16120,16120,16120,0
20230613,193000,1406070570,16120,16120,16120,16120,0
20230613,192900,1406070570,16120,16120,16120,16120,0
20230613,192800,1406070570,16120,16120,16120,16120,0
20230613,192700,1406070570,16120,16120,16120,16120,0
20230613,192600,1406070570,16120,16120,16120,16120,0
20230613,192500,1406070570,16120,16120,16120,16120,0
20230613,192400,1406070570,16120,16120,16120,16120,0
20230613,192300,1406070570,16120,16120,16120,16120,0
20230613,192200,1406070570,16120,16120,16120,16120,0
20230613,192100,1406070570,16120,16120,16120,16120,0
20230613,192000,1406070570,16120,16120,16120,16120,0
20230613,191900,1406070570,16120,16120,16120,16120,0
20230613,191800,1406070570,16120,16120,16120,16120,0
20230613,191700,1406070570,16120,16120,16120,16120,0
20230613,191600,1406070570,16120,16120,16120,16120,0
20230613,191500,1406070570,16120,16120,16120,16120,0
20230613,191400,1406070570,16120,16120,16120,16120,0
20230613,191300,1406070570,16120,16120,16120,16120,0
20230613,191200,1406070570,16120,16120,16120,16120,0
20230613,191100,1406070570,16120,16120,16120,16120,0
20230613,191000,1406070570,16120,16120,16120,16120,1531
20230613,190900,1406070570,16120,16120,16120,16120,0
20230613,190800,1406070570,16120,16120,16120,16120,0
20230613,190700,1406070570,16120,16120,16120,16120,0
20230613,190600,1406070570,16120,16120,16120,16120,0
20230613,190500,1406070570,16120,16120,16120,16120,0
20230613,190400,1406070570,16120,16120,16120,16120,0
20230613,190300,1406070570,16120,16120,16120,16120,0
20230613,190200,1406070570,16120,16120,16120,16120,0
20230613,190100,1406070570,16120,16120,16120,16120,0
20230613,190000,1406070570,16120,16120,16120,16120,0
20230613,185900,1406070570,16120,16120,16120,16120,0
20230613,185800,1406070570,16120,16120,16120,16120,0
20230613,185700,1406070570,16120,16120,16120,16120,0
20230613,185600,1406070570,16120,16120,16120,16120,0
20230613,185500,1406070570,16120,16120,16120,16120,0
20230613,185400,1406070570,16120,16120,16120,16120,0
20230613,185300,1406070570,16120,16120,16120,16120,0
20230613,185200,1406070570,16120,16120,16120,16120,0
20230613,185100,1406070570,16120,16120,16120,16120,0
20230613,185000,1406070570,16120,16120,16120,16120,0
20230613,184900,1406070570,16120,16120,16120,16120,0
20230613,184800,1406070570,16120,16120,16120,16120,0
20230613,184700,1406070570,16120,16120,16120,16120,0
20230613,184600,1406070570,16120,16120,16120,16120,0
20230613,184500,1406070570,16120,16120,16120,16120,0
20230613,184400,1406070570,16120,16120,16120,16120,0
20230613,184300,1406070570,16120,16120,16120,16120,0
20230613,184200,1406070570,16120,16120,16120,16120,0
20230613,184100,1406070570,16120,16120,16120,16120,0
20230613,184000,1406070570,16120,16120,16120,16120,1531
20230613,183900,1406070570,16120,16120,16120,16120,0
20230613,183800,1406070570,16120,16120,16120,16120,0
20230613,183700,1406070570,16120,16120,16120,16120,0
20230613,183600,1406070570,16120,16120,16120,16120,0
20230613,183500,1406070570,16120,16120,16120,16120,0
20230613,183400,1406070570,16120,16120,16120,16120,0
20230613,183300,1406070570,16120,16120,16120,16120,0
20230613,183200,1406070570,16120,16120,16120,16120,0
20230613,183100,1406070570,16120,16120,16120,16120,0
20230613,183000,1406070570,16120,16120,16120,16120,0
20230613,182900,1406070570,16120,16120,16120,16120,0
20230613,182800,1406070570,16120,16120,16120,16120,0
20230613,182700,1406070570,16120,16120,16120,16120,0
20230613,182600,1406070570,16120,16120,16120,16120,0
20230613,182500,1406070570,16120,16120,16120,16120,0
20230613,182400,1406070570,16120,16120,16120,16120,0
20230613,182300,1406070570,16120,16120,16120,16120,0
20230613,182200,1406070570,16120,16120,16120,16120,0
20230613,182100,1406070570,16120,16120,16120,16120,0
20230613,182000,1406070570,16120,16120,16120,16120,0
20230613,181900,1406070570,16120,16120,16120,16120,0
20230613,181800,1406070570,16120,16120,16120,16120,0
20230613,181700,1406070570,16120,16120,16120,16120,0
20230613,181600,1406070570,16120,16120,16120,16120,0
20230613,181500,1406070570,16120,16120,16120,16120,0
20230613,181400,1406070570,16120,16120,16120,16120,0
20230613,181300,1406070570,16120,16120,16120,16120,0
20230613,181200,1406070570,16120,16120,16120,16120,0
20230613,181100,1406070570,16120,16120,16120,16120,0
20230613,181000,1406070570,16120,16120,16120,16120,1531
20230613,180900,1406070570,16120,16120,16120,16120,0
20230613,180800,1406070570,16120,16120,16120,16120,0
20230613,180700,1406070570,16120,16120,16120,16120,0
20230613,180600,1406070570,16120,16120,16120,16120,0
20230613,180500,1406070570,16120,16120,16120,16120,0
20230613,180400,1406070570,16120,16120,16120,16120,0
20230613,180300,1406070570,16120,16120,16120,16120,0
20230613,180200,1406070570,16120,16120,16120,16120,0
20230613,180100,1406070570,16120,16120,16120,16120,0
20230613,180000,1406070570,16120,16120,16120,16120,0
20230613,175900,1406070570,16120,16120,16120,16120,0
20230613,175800,1406070570,16120,16120,16120,16120,0
20230613,175700,1406070570,16120,16120,16120,16120,0
20230613,175600,1406070570,16120,16120,16120,16120,0
20230613,175500,1406070570,16120,16120,16120,16120,0
20230613,175400,1406070570,16120,16120,16120,16120,0
20230613,175300,1406070570,16120,16120,16120,16120,0
20230613,175200,1406070570,16120,16120,16120,16120,0
20230613,175100,1406070570,16120,16120,16120,16120,0
20230613,175000,1406070570,16120,16120,16120,16120,0
20230613,174900,1406070570,16120,16120,16120,16120,0
20230613,174800,1406070570,16120,16120,16120,16120,0
20230613,174700,1406070570,16120,16120,16120,16120,0
20230613,174600,1406070570,16120,16120,16120,16120,0
20230613,174500,1406070570,16120,16120,16120,16120,0
20230613,174400,1406070570,16120,16120,16120,16120,0
20230613,174300,1406070570,16120,16120,16120,16120,0
20230613,174200,1406070570,16120,16120,16120,16120,0
20230613,174100,1406070570,16120,16120,16120,16120,0
20230613,174000,1406070570,16120,16120,16120,16120,1531
20230613,173900,1406070570,16120,16120,16120,16120,0
20230613,173800,1406070570,16120,16120,16120,16120,0
20230613,173700,1406070570,16120,16120,16120,16120,0
20230613,173600,1406070570,16120,16120,16120,16120,0
20230613,173500,1406070570,16120,16120,16120,16120,0
20230613,173400,1406070570,16120,16120,16120,16120,0
20230613,173300,1406070570,16120,16120,16120,16120,0
20230613,173200,1406070570,16120,16120,16120,16120,0
20230613,173100,1406070570,16120,16120,16120,16120,0
20230613,173000,1406070570,16120,16120,16120,16120,0
20230613,172900,1406070570,16120,16120,16120,16120,0
20230613,172800,1406070570,16120,16120,16120,16120,0
20230613,172700,1406070570,16120,16120,16120,16120,0
20230613,172600,1406070570,16120,16120,16120,16120,0
20230613,172500,1406070570,16120,16120,16120,16120,0
20230613,172400,1406070570,16120,16120,16120,16120,0
20230613,172300,1406070570,16120,16120,16120,16120,0
20230613,172200,1406070570,16120,16120,16120,16120,0
20230613,172100,1406070570,16120,16120,16120,16120,0
20230613,172000,1406070570,16120,16120,16120,16120,0
20230613,171900,1406070570,16120,16120,16120,16120,0
20230613,171800,1406070570,16120,16120,16120,16120,0
20230613,171700,1406070570,16120,16120,16120,16120,0
20230613,171600,1406070570,16120,16120,16120,16120,0
20230613,171500,1406070570,16120,16120,16120,16120,0
20230613,171400,1406070570,16120,16120,16120,16120,0
20230613,171300,1406070570,16120,16120,16120,16120,0
20230613,171200,1406070570,16120,16120,16120,16120,0
20230613,171100,1406070570,16120,16120,16120,16120,0
20230613,171000,1406070570,16120,16120,16120,16120,1531
20230613,170900,1406070570,16120,16120,16120,16120,0
20230613,170800,1406070570,16120,16120,16120,16120,0
20230613,170700,1406070570,16120,16120,16120,16120,0
20230613,170600,1406070570,16120,16120,16120,16120,0
20230613,170500,1406070570,16120,16120,16120,16120,0
20230613,170400,1406070570,16120,16120,16120,16120,0
20230613,170300,1406070570,16120,16120,16120,16120,0
20230613,170200,1406070570,16120,16120,16120,16120,0
20230613,170100,1406070570,16120,16120,16120,16120,0
20230613,170000,1406070570,16120,16120,16120,16120,0
20230613,165900,1406070570,16120,16120,16120,16120,0
20230613,165800,1406070570,16120,16120,16120,16120,0
20230613,165700,1406070570,16120,16120,16120,16120,0
20230613,165600,1406070570,16120,16120,16120,16120,0
20230613,165500,1406070570,16120,16120,16120,16120,0
20230613,165400,1406070570,16120,16120,16120,16120,0
20230613,165300,1406070570,16120,16120,16120,16120,0
20230613,165200,1406070570,16120,16120,16120,16120,0
20230613,165100,1406070570,16120,16120,16120,16120,0
20230613,165000,1406070570,16120,16120,16120,16120,0
20230613,164900,1406070570,16120,16120,16120,16120,0
20230613,164800,1406070570,16120,16120,16120,16120,0
20230613,164700,1406070570,16120,16120,16120,16120,0
20230613,164600,1406070570,16120,16120,16120,16120,0
20230613,164500,1406070570,16120,16120,16120,16120,0
20230613,164400,1406070570,16120,16120,16120,16120,0
20230613,164300,1406070570,16120,16120,16120,16120,0
20230613,164200,1406070570,16120,16120,16120,16120,0
20230613,164100,1406070570,16120,16120,16120,16120,0
20230613,164000,1406070570,16120,16120,16120,16120,1531
20230613,163900,1406070570,16120,16120,16120,16120,0
20230613,163800,1406070570,16120,16120,16120,16120,0
20230613,163700,1406070570,16120,16120,16120,16120,0
20230613,163600,1406070570,16120,16120,16120,16120,0
20230613,163500,1406070570,16120,16120,16120,16120,0
20230613,163400,1406070570,16120,16120,16120,16120,0
20230613,163300,1406070570,16120,16120,16120,16120,0
20230613,163200,1406070570,16120,16120,16120,16120,0
20230613,163100,1406070570,16120,16120,16120,16120,0
20230613,163000,1406070570,16120,16120,16120,16120,0
20230613,162900,1406070570,16120,16120,16120,16120,0
20230613,162800,1406070570,16120,16120,16120,16120,0
20230613,162700,1406070570,16120,16120,16120,16120,0
20230613,162600,1406070570,16120,16120,16120,16120,0
20230613,162500,1406070570,16120,16120,16120,16120,0
20230613,162400,1406070570,16120,16120,16120,16120,0
20230613,162300,1406070570,16120,16120,16120,16120,0
20230613,162200,1406070570,16120,16120,16120,16120,0
20230613,162100,1406070570,16120,16120,16120,16120,0
20230613,162000,1406070570,16120,16120,16120,16120,0
20230613,161900,1406070570,16120,16120,16120,16120,0
20230613,161800,1406070570,16120,16120,16120,16120,0
20230613,161700,1406070570,16120,16120,16120,16120,0
20230613,161600,1406070570,16120,16120,16120,16120,0
20230613,161500,1406070570,16120,16120,16120,16120,0
20230613,161400,1406070570,16120,16120,16120,16120,0
20230613,161300,1406070570,16120,16120,16120,16120,0
20230613,161200,1406070570,16120,16120,16120,16120,0
20230613,161100,1406070570,16120,16120,16120,16120,0
20230613,161000,1406070570,16120,16120,16120,16120,1531
20230613,160900,1406070570,16120,16120,16120,16120,0
20230613,160800,1406070570,16120,16120,16120,16120,0
20230613,160700,1406070570,16120,16120,16120,16120,0
20230613,160600,1406070570,16120,16120,16120,16120,0
20230613,160500,1406070570,16120,16120,16120,16120,0
20230613,160400,1406070570,16120,16120,16120,16120,0
20230613,160300,1406070570,16120,16120,16120,16120,0
20230613,160200,1406070570,16120,16120,16120,16120,0
20230613,160100,1406070570,16120,16120,16120,16120,0
20230613,160000,1406070570,16120,16120,16120,16120,0
20230613,155900,1406070570,16120,16120,16120,16120,0
20230613,155800,1406070570,16120,16120,16120,16120,0
20230613,155700,1406070570,16120,16120,16120,16120,0
20230613,155600,1406070570,16120,16120,16120,16120,0
20230613,155500,1406070570,16120,16120,16120,16120,0
20230613,155400,1406070570,16120,16120,16120,16120,0
20230613,155300,1406070570,16120,16120,16120,16120,0
20230613,155200,1406070570,16120,16120,16120,16120,0
20230613,155100,1406070570,16120,16120,16120,16120,0
20230613,155000,1406070570,16120,16120,16120,16120,0
20230613,154900,1406070570,16120,16120,16120,16120,0
20230613,154800,1406070570,16120,16120,16120,16120,0
20230613,154700,1406070570,16120,16120,16120,16120,0
20230613,154600,1406070570,16120,16120,16120,16120,0
20230613,154500,1406070570,16120,16120,16120,16120,0
20230613,154400,1406070570,16120,16120,16120,16120,0
20230613,154300,1406070570,16120,16120,16120,16120,0
20230613,154200,1406070570,16120,16120,16120,16120,0
20230613,154100,1406070570,16120,16120,16120,16120,0
20230613,154000,1406070570,16120,16120,16120,16120,1531
20230613,153900,1406070570,16120,16120,16120,16120,0
20230613,153800,1406070570,16120,16120,16120,16120,0
20230613,153700,1406070570,16120,16120,16120,16120,0
20230613,153600,1406070570,16120,16120,16120,16120,0
20230613,153500,1406070570,16120,16120,16120,16120,0
20230613,153400,1406070570,16120,16120,16120,16120,0
20230613,153300,1406070570,16120,16120,16120,16120,0
20230613,153200,1406070570,16120,16120,16120,16120,0
20230613,153100,1406070570,16120,16120,16120,16120,0
20230613,153000,1406070570,16120,16120,16120,16120,1531
20230613,152900,1381390850,16230,16230,16230,16230,0
20230613,152800,1381390850,16230,16230,16230,16230,0
20230613,152700,1381390850,16230,16230,16230,16230,0
20230613,152600,1381390850,16230,16230,16230,16230,0
20230613,152500,1381390850,16230,16230,16230,16230,0
20230613,152400,1381390850,16230,16230,16230,16230,0
20230613,152300,1381390850,16230,16230,16230,16230,0
20230613,152200,1381390850,16230,16230,16230,16230,0
20230613,152100,1381390850,16230,16230,16230,16230,0
20230613,152000,1381390850,16230,16230,16230,16230,0
20230613,151900,1381390850,16230,16160,16230,16150,77
20230613,151800,1380146590,16160,16160,16170,16160,89
20230613,151700,1378707510,16160,16140,16160,16140,322
20230613,151600,1373510230,16140,16160,16160,16140,141
20230613,151500,1371233980,16170,16170,16170,16170,0
20230613,151400,1371233980,16170,16140,16170,16140,678
20230613,151300,1360285650,16140,16130,16140,16130,57
20230613,151200,1359365760,16140,16140,16140,16140,348
20230613,151100,1353749040,16150,16150,16150,16150,10
20230613,151000,1353587540,16150,16150,16150,16150,20
20230613,150900,1353264540,16140,16160,16160,16140,183
20230613,150800,1350310560,16150,16150,16150,16150,15
20230613,150700,1350068310,16160,16160,16160,16160,50
20230613,150600,1349260310,16170,16170,16170,16170,0
20230613,150500,1349260310,16170,16160,16170,16150,334
20230613,150400,1343864290,16170,16170,16170,16170,0
20230613,150300,1343864290,16170,16180,16180,16170,28
20230613,150200,1343411510,16170,16160,16170,16160,38
20230613,150100,1342797260,16170,16210,16210,16170,477
20230613,150000,1335073290,16220,16220,16220,16220,15
20230613,145900,1334829990,16210,16220,16220,16210,31
20230613,145800,1334327340,16240,16240,16240,16240,0
20230613,145700,1334327340,16240,16260,16260,16230,42
20230613,145600,1333645250,16200,16260,16260,16200,202
20230613,145500,1330370750,16260,16250,16260,16230,145
20230613,145400,1328015910,16240,16240,16240,16230,55
20230613,145300,1327122730,16260,16250,16260,16200,133
20230613,145200,1324966170,16250,16260,16260,16250,44
20230613,145100,1324250740,16250,16240,16250,16240,56
20230613,145000,1323340940,16240,16250,16250,16230,129
20230613,144900,1321246090,16250,16240,16250,16240,28
20230613,144800,1320791160,16230,16240,16240,16230,50
20230613,144700,1319979390,16240,16240,16240,16240,59
20230613,144600,1319021230,16260,16200,16260,16200,39
20230613,144500,1318389310,16200,16190,16200,16190,38
20230613,144400,1317773730,16180,16180,16200,16180,76
20230613,144300,1316544010,16180,16180,16180,16180,109
20230613,144200,1314780390,16180,16180,16180,16180,59
20230613,144100,1313825770,16170,16250,16250,16170,904
20230613,144000,1299182550,16290,16220,16290,16220,8
20230613,143900,1299052570,16220,16280,16290,16220,460
20230613,143800,1291585300,16280,16270,16280,16270,72
20230613,143700,1290413250,16260,16280,16280,16260,426
20230613,143600,1283485580,16300,16270,16300,16260,152
20230613,143500,1281012660,16270,16270,16270,16270,60
20230613,143400,1280036460,16270,16270,16270,16270,1
20230613,143300,1280020190,16270,16250,16270,16250,177
20230613,143200,1277141760,16250,16260,16260,16250,205
20230613,143100,1273809920,16260,16260,16260,16260,0
20230613,143000,1273809920,16260,16250,16270,16240,114
20230613,142900,1271956210,16250,16260,16260,16250,75
20230613,142800,1270736870,16270,16260,16270,16260,19
20230613,142700,1270427900,16250,16250,16250,16250,39
20230613,142600,1269794150,16230,16210,16250,16210,40
20230613,142500,1269145300,16210,16210,16210,16210,52
20230613,142400,1268302380,16210,16200,16210,16200,570
20230613,142300,1259062820,16210,16240,16240,16210,109
20230613,142200,1257294460,16250,16240,16250,16230,86
20230613,142100,1255897850,16250,16240,16250,16240,126
20230613,142000,1253851080,16250,16240,16250,16220,133
20230613,141900,1251691670,16240,16240,16240,16240,23
20230613,141800,1251318150,16240,16230,16240,16230,92
20230613,141700,1249824200,16230,16230,16240,16230,125
20230613,141600,1247795310,16230,16230,16230,16230,26
20230613,141500,1247373330,16220,16220,16220,16220,60
20230613,141400,1246400130,16220,16210,16220,16200,71
20230613,141300,1245248780,16200,16200,16200,16200,6
20230613,141200,1245151580,16200,16200,16200,16190,53
20230613,141100,1244293030,16200,16150,16200,16150,101
20230613,141000,1242658370,16130,16130,16130,16130,35
20230613,140900,1242093820,16220,16110,16220,16100,822
20230613,140800,1228839740,16100,16140,16140,16100,562
20230613,140700,1219789930,16220,16130,16230,16110,298
20230613,140600,1214986660,16130,16160,16160,16110,1422
20230613,140500,1192053360,16160,16220,16220,16160,1892
20230613,140400,1161449300,16240,16250,16250,16240,101
20230613,140300,1159808590,16250,16250,16250,16250,46
20230613,140200,1159061090,16240,16240,16240,16240,60
20230613,140100,1158086690,16240,16230,16240,16220,43
20230613,140000,1157388670,16240,16240,16240,16240,81
20230613,135900,1156073230,16240,16230,16240,16230,60
20230613,135800,1155098840,16240,16240,16240,16240,46
20230613,135700,1154351800,16240,16230,16240,16230,74
20230613,135600,1153150750,16220,16230,16230,16220,83
20230613,135500,1151803720,16230,16230,16230,16230,23
20230613,135400,1151430430,16220,16230,16230,16220,168
20230613,135300,1148705110,16230,16230,16230,16230,79
20230613,135200,1147422940,16230,16230,16230,16230,23
20230613,135100,1147049650,16230,16230,16240,16230,133
20230613,135000,1144890600,16230,16230,16230,16230,80
20230613,134900,1143592200,16230,16230,16230,16230,33
20230613,134800,1143056610,16230,16230,16230,16230,104
20230613,134700,1141368690,16220,16220,16220,16220,137
20230613,134600,1139146550,16220,16220,16220,16220,23
20230613,134500,1138773490,16220,16210,16220,16210,73
20230613,134400,1137589570,16200,16200,16200,16200,5
20230613,134300,1137508570,16180,16180,16190,16180,78
20230613,134200,1136246520,16180,16200,16250,16180,214
20230613,134100,1132781760,16180,16200,16200,16180,116
20230613,134000,1130904230,16200,16190,16200,16190,35
20230613,133900,1130337330,16170,16190,16190,16170,96
20230613,133800,1128783720,16190,16190,16190,16190,23
20230613,133700,1128411350,16180,16180,16180,16170,65
20230613,133600,1127360080,16170,16180,16180,16160,142
20230613,133500,1125064000,16190,16250,16250,16190,383
20230613,133400,1118853960,16260,16270,16270,16260,24
20230613,133300,1118463490,16270,16260,16270,16260,78
20230613,133200,1117194650,16260,16250,16260,16250,38
20230613,133100,1116576890,16250,16240,16270,16240,228
20230613,133000,1112870650,16250,16240,16250,16240,54
20230613,132900,1111993260,16260,16260,16270,16240,248
20230613,132800,1107961820,16260,16260,16260,16250,63
20230613,132700,1106937640,16260,16290,16290,16260,541
20230613,132600,1098133980,16290,16290,16300,16290,57
20230613,132500,1097205350,16290,16300,16300,16290,73
20230613,132400,1096015570,16300,16300,16300,16300,23
20230613,132300,1095640670,16290,16300,16310,16290,148
20230613,132200,1093227450,16300,16310,16310,16300,69
20230613,132100,1092102380,16310,16300,16310,16300,25
20230613,132000,1091694740,16290,16290,16290,16290,45
20230613,131900,1090961690,16300,16320,16320,16300,53
20230613,131800,1090097190,16310,16310,16310,16310,51
20230613,131700,1089265380,16310,16310,16310,16310,5
20230613,131600,1089183830,16300,16300,16300,16300,46
20230613,131500,1088434030,16300,16310,16310,16300,69
20230613,131400,1087308900,16300,16320,16350,16300,44
20230613,131300,1086590940,16310,16310,16310,16310,18
20230613,131200,1086297360,16310,16300,16310,16300,67
20230613,131100,1085205250,16300,16300,16300,16300,24
20230613,131000,1084814050,16300,16290,16300,16290,58
20230613,130900,1083869100,16310,16300,16310,16280,208
20230613,130800,1080481570,16310,16290,16310,16290,36
20230613,130700,1079894940,16370,16280,16370,16280,318
20230613,130600,1074717510,16370,16290,16370,16280,285
20230613,130500,1070075380,16300,16300,16300,16290,190
20230613,130400,1066978620,16300,16300,16300,16300,0
20230613,130300,1066978620,16300,16290,16300,16280,484
20230613,130200,1059094340,16280,16280,16280,16280,34
20230613,130100,1058540820,16280,16280,16280,16260,167
20230613,130000,1055822980,16290,16300,16300,16290,230
20230613,125900,1052076070,16290,16300,16300,16290,27
20230613,125800,1051636200,16300,16300,16300,16290,169
20230613,125700,1048882020,16290,16290,16290,16290,63
20230613,125600,1047855750,16300,16290,16300,16290,24
20230613,125500,1047464780,16300,16290,16300,16290,9
20230613,125400,1047318150,16280,16290,16300,16280,98
20230613,125300,1045722030,16290,16290,16300,16290,57
20230613,125200,1044793460,16300,16290,16300,16290,43
20230613,125100,1044092970,16290,16290,16290,16290,5
20230613,125000,1044011520,16290,16290,16290,16290,191
20230613,124900,1040900130,16280,16270,16280,16270,5
20230613,124800,1040818770,16270,16280,16280,16270,227
20230613,124700,1037123640,16280,16280,16280,16280,40
20230613,124600,1036472440,16290,16290,16290,16290,0
20230613,124500,1036472440,16290,16270,16290,16270,12
20230613,124400,1036276980,16290,16250,16290,16250,327
20230613,124300,1030962950,16260,16240,16260,16240,74
20230613,124200,1029760510,16290,16290,16290,16290,0
20230613,124100,1029760510,16290,16240,16290,16240,10
20230613,124000,1029597660,16290,16240,16290,16240,160
20230613,123900,1026991410,16290,16240,16290,16230,209
20230613,123800,1023598840,16240,16280,16290,16230,87
20230613,123700,1022184580,16290,16300,16300,16290,55
20230613,123600,1021288600,16300,16300,16300,16300,72
20230613,123500,1020115000,16300,16290,16330,16280,610
20230613,123400,1010182280,16300,16330,16330,16300,401
20230613,123300,1003635590,16330,16370,16370,16330,224
20230613,123200,999972780,16380,16390,16390,16370,656
20230613,123100,989232720,16410,16400,16410,16400,220
20230613,123000,985624700,16410,16400,16410,16400,19
20230613,122900,985312930,16400,16400,16400,16390,21
20230613,122800,984968540,16400,16400,16400,16400,6
20230613,122700,984870140,16420,16400,16420,16390,98
20230613,122600,983263010,16400,16400,16400,16400,35
20230613,122500,982689010,16400,16400,16400,16400,9
20230613,122400,982541410,16410,16410,16410,16410,0
20230613,122300,982541410,16410,16410,16410,16410,45
20230613,122200,981802960,16400,16400,16400,16400,79
20230613,122100,980507360,16400,16410,16410,16400,165
20230613,122000,977801280,16410,16420,16420,16400,160
20230613,121900,975174690,16410,16430,16430,16410,36
20230613,121800,974583580,16430,16420,16430,16420,4
20230613,121700,974517870,16430,16430,16430,16430,43
20230613,121600,973811380,16430,16430,16430,16430,1
20230613,121500,973794950,16430,16430,16430,16430,6
20230613,121400,973696370,16440,16440,16440,16430,189
20230613,121300,970590470,16440,16440,16440,16440,0
20230613,121200,970590470,16440,16440,16440,16440,27
20230613,121100,970146590,16440,16440,16450,16440,120
20230613,121000,968173780,16440,16440,16440,16440,1
20230613,120900,968157340,16440,16440,16440,16440,15
20230613,120800,967910740,16440,16440,16440,16440,43
20230613,120700,967203820,16440,16440,16440,16440,2
20230613,120600,967170940,16440,16440,16440,16440,26
20230613,120500,966743500,16440,16440,16440,16440,66
20230613,120400,965658460,16440,16440,16440,16440,43
20230613,120300,964951540,16430,16430,16430,16430,0
20230613,120200,964951540,16430,16430,16430,16430,10
20230613,120100,964787240,16430,16430,16430,16430,0
20230613,120000,964787240,16430,16430,16430,16410,54
20230613,115900,963900080,16430,16430,16430,16430,11
20230613,115800,963719350,16410,16410,16410,16410,35
20230613,115700,963145000,16400,16400,16400,16400,0
20230613,115600,963145000,16400,16440,16450,16400,306
20230613,115500,958118420,16450,16470,16490,16450,258
20230613,115400,953871980,16500,16470,16500,16470,41
20230613,115300,953196590,16460,16460,16470,16460,35
20230613,115200,952620350,16450,16450,16450,16450,0
20230613,115100,952620350,16450,16450,16450,16450,9
20230613,115000,952472300,16450,16450,16450,16450,45
20230613,114900,951732050,16450,16450,16450,16450,2
20230613,114800,951699150,16450,16450,16450,16450,18
20230613,114700,951403050,16450,16450,16450,16450,43
20230613,114600,950695700,16450,16450,16450,16450,0
20230613,114500,950695700,16450,16440,16450,16440,57
20230613,114400,949758390,16450,16450,16450,16450,46
20230613,114300,949001690,16440,16430,16440,16420,298
20230613,114200,944105310,16430,16420,16430,16420,23
20230613,114100,943727590,16420,16440,16440,16420,198
20230613,114000,940474860,16430,16440,16440,16430,76
20230613,113900,939225940,16440,16440,16440,16440,90
20230613,113800,937746340,16440,16440,16440,16440,61
20230613,113700,936743500,16430,16430,16430,16430,0
20230613,113600,936743500,16430,16500,16520,16430,179
20230613,113500,933790520,16520,16500,16530,16500,41
20230613,113400,933113270,16490,16490,16530,16490,40
20230613,113300,932452730,16490,16480,16520,16480,30
20230613,113200,931957720,16470,16490,16500,16470,657
20230613,113100,921121350,16490,16490,16500,16490,288
20230613,113000,916371730,16490,16490,16490,16490,8
20230613,112900,916239810,16500,16470,16500,16470,1521
20230613,112800,891160960,16470,16390,16470,16390,2401
20230613,112700,851750620,16380,16380,16380,16380,57
20230613,112600,850816960,16370,16370,16390,16370,95
20230613,112500,849261010,16360,16370,16370,16360,16
20230613,112400,848999190,16370,16380,16390,16370,179
20230613,112300,846066810,16380,16340,16380,16340,121
20230613,112200,844085270,16360,16340,16360,16340,105
20230613,112100,842369500,16330,16330,16330,16330,22
20230613,112000,842010240,16330,16330,16340,16330,1406
20230613,111900,819036300,16340,16330,16340,16330,570
20230613,111800,809723230,16320,16320,16320,16320,6
20230613,111700,809625310,16310,16310,16310,16310,10
20230613,111600,809462210,16300,16300,16300,16300,6
20230613,111500,809364410,16320,16320,16320,16320,0
20230613,111400,809364410,16320,16300,16320,16300,639
20230613,111300,798937560,16320,16320,16340,16320,304
20230613,111200,793976020,16340,16340,16340,16340,12
20230613,111100,793779940,16330,16330,16330,16330,14
20230613,111000,793551320,16330,16330,16330,16330,6
20230613,110900,793453340,16320,16360,16360,16320,88
20230613,110800,792015740,16380,16330,16380,16330,240
20230613,110700,788088390,16320,16320,16330,16320,181
20230613,110600,785134440,16320,16340,16340,16320,100
20230613,110500,783501440,16330,16330,16330,16330,0
20230613,110400,783501440,16330,16350,16370,16330,36
20230613,110300,782912440,16360,16350,16360,16350,5
20230613,110200,782830650,16320,16340,16340,16320,225
20230613,110100,779158630,16320,16350,16350,16320,6
20230613,110000,779060580,16350,16340,16370,16340,137
20230613,105900,776820710,16350,16350,16350,16350,1
20230613,105800,776804360,16370,16340,16370,16340,62
20230613,105700,775790590,16370,16320,16370,16320,36
20230613,105600,775201660,16370,16330,16370,16330,9
20230613,105500,775054550,16330,16330,16330,16330,115
20230613,105400,773176600,16330,16320,16330,16320,110
20230613,105300,771381380,16320,16320,16320,16320,2
20230613,105200,771348740,16370,16290,16370,16290,114
20230613,105100,769490370,16370,16310,16370,16310,360
20230613,105000,763603330,16360,16290,16360,16290,14
20230613,104900,763374990,16290,16300,16360,16290,11
20230613,104800,763195570,16360,16300,16360,16300,136
20230613,104700,760972110,16330,16340,16340,16330,52
20230613,104600,760122850,16350,16310,16350,16310,62
20230613,104500,759110550,16320,16300,16320,16290,560
20230613,104400,749982540,16300,16280,16300,16280,201
20230613,104300,746710160,16260,16280,16280,16260,9
20230613,104200,746563760,16280,16280,16300,16280,129
20230613,104100,744461120,16300,16240,16300,16230,1289
20230613,104000,723513970,16240,16210,16240,16210,595
20230613,103900,713856910,16230,16210,16230,16190,192
20230613,103800,710743640,16190,16200,16200,16190,77
20230613,103700,709496280,16200,16200,16200,16200,16
20230613,103600,709237080,16200,16170,16200,16170,16
20230613,103500,708978130,16180,16180,16180,16180,2
20230613,103400,708945770,16170,16170,16170,16170,8
20230613,103300,708816410,16180,16180,16180,16180,2
20230613,103200,708784050,16160,16160,16180,16160,190
20230613,103100,705712570,16150,16170,16170,16150,199
20230613,103000,702498440,16170,16170,16170,16150,6
20230613,102900,702401440,16180,16180,16200,16150,64
20230613,102800,701367340,16180,16200,16200,16180,306
20230613,102700,696414610,16200,16200,16200,16200,0
20230613,102600,696414610,16200,16200,16200,16200,1
20230613,102500,696398410,16210,16200,16210,16200,25
20230613,102400,695993390,16200,16200,16200,16200,3
20230613,102300,695944790,16190,16200,16200,16190,92
20230613,102200,694455250,16200,16200,16200,16200,0
20230613,102100,694455250,16200,16200,16200,16200,41
20230613,102000,693791050,16180,16200,16210,16180,33
20230613,101900,693256760,16200,16200,16200,16200,38
20230613,101800,692641160,16200,16210,16210,16200,13
20230613,101700,692430450,16210,16200,16210,16200,22
20230613,101600,692073890,16210,16210,16210,16210,0
20230613,101500,692073890,16210,16200,16210,16200,13
20230613,101400,691863170,16200,16200,16200,16180,4
20230613,101300,691798390,16200,16220,16220,16200,60
20230613,101200,690826300,16210,16210,16210,16210,13
20230613,101100,690615570,16210,16220,16220,16210,65
20230613,101000,689561720,16220,16210,16220,16180,412
20230613,100900,682884870,16210,16200,16210,16200,49
20230613,100800,682090970,16200,16200,16220,16200,6
20230613,100700,681993720,16190,16190,16190,16190,26
20230613,100600,681572780,16240,16150,16240,16150,63
20230613,100500,680554840,16170,16260,16260,16170,434
20230613,100400,673498710,16260,16150,16260,16150,192
20230613,100300,670384720,16150,16150,16220,16150,24
20230613,100200,669996760,16150,16170,16180,16150,177
20230613,100100,667138130,16180,16140,16180,16140,204
20230613,100000,663843480,16150,16140,16150,16140,4
20230613,095900,663778900,16140,16150,16150,16140,77
20230613,095800,662535410,16150,16130,16150,16130,33
20230613,095700,662002880,16130,16130,16150,16130,111
20230613,095600,660212410,16130,16120,16150,16120,178
20230613,095500,657341420,16120,16120,16120,16110,60
20230613,095400,656374230,16120,16110,16120,16110,8
20230613,095300,656245290,16110,16110,16110,16110,6
20230613,095200,656148630,16120,16110,16120,16100,653
20230613,095100,645635000,16120,16110,16130,16110,413
20230613,095000,638981430,16110,16120,16130,16110,957
20230613,094900,623563120,16120,16150,16150,16120,924
20230613,094800,608653380,16150,16150,16150,16150,35
20230613,094700,608088130,16150,16150,16150,16140,214
20230613,094600,604633390,16160,16170,16180,16160,24
20230613,094500,604245490,16160,16170,16180,16160,156
20230613,094400,601723330,16170,16170,16170,16170,20
20230613,094300,601399930,16170,16160,16170,16160,4
20230613,094200,601335260,16160,16150,16160,16150,37
20230613,094100,600737660,16150,16150,16150,16140,19
20230613,094000,600430820,16160,16170,16170,16150,314
20230613,093900,595356620,16180,16200,16210,16180,130
20230613,093800,593253030,16190,16200,16210,16190,10
20230613,093700,593091080,16190,16170,16210,16170,179
20230613,093600,590195700,16160,16170,16210,16150,268
20230613,093500,585864730,16170,16150,16210,16150,68
20230613,093400,584766180,16160,16150,16210,16150,148
20230613,093300,582375540,16150,16200,16200,16140,1769
20230613,093200,553732470,16210,16210,16220,16210,202
20230613,093100,550457850,16220,16220,16220,16210,811
20230613,093000,537308670,16230,16240,16240,16220,22
20230613,092900,536951740,16230,16240,16240,16220,911
20230613,092800,522163540,16240,16250,16260,16240,211
20230613,092700,518735510,16260,16290,16290,16260,472
20230613,092600,511058220,16290,16320,16320,16290,274
20230613,092500,506592410,16320,16390,16390,16320,1181
20230613,092400,487273250,16400,16420,16420,16400,59
20230613,092300,486305060,16430,16440,16440,16430,63
20230613,092200,485269440,16430,16390,16440,16370,595
20230613,092100,475520490,16440,16370,16440,16370,11
20230613,092000,475340130,16440,16360,16440,16360,206
20230613,091900,471967100,16360,16360,16370,16350,1127
20230613,091800,453529360,16330,16360,16360,16320,111
20230613,091700,451713920,16360,16360,16360,16360,31
20230613,091600,451206760,16360,16280,16370,16280,639
20230613,091500,440794670,16280,16300,16300,16280,1265
20230613,091400,420177390,16300,16380,16380,16300,1984
20230613,091300,387775010,16400,16410,16410,16390,499
20230613,091200,379592520,16440,16440,16440,16420,1422
20230613,091100,356215330,16440,16480,16480,16440,914
20230613,091000,341178960,16500,16520,16540,16500,821
20230613,090900,327626800,16520,16510,16530,16510,279
20230613,090800,323017480,16510,16480,16510,16480,315
20230613,090700,317821090,16480,16450,16480,16440,1186
20230613,090600,298303920,16450,16480,16490,16450,705
20230613,090500,286705280,16490,16520,16520,16410,421
20230613,090400,279775940,16520,16570,16600,16420,2219
20230613,090300,242989800,16560,16500,16600,16400,10031
20230613,090200,77174220,16500,16400,16520,16400,2231
20230613,090100,40368020,16450,16380,16450,16380,603
20230613,090000,30470200,16380,16380,16400,16380,1860