KissMeData/032500/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210800,1657457980,18180,18180,18180,18180,5510
20230613,210700,1657457980,18180,18180,18180,18180,0
20230613,210600,1657457980,18180,18180,18180,18180,0
20230613,210500,1657457980,18180,18180,18180,18180,0
20230613,210400,1657457980,18180,18180,18180,18180,0
20230613,210300,1657457980,18180,18180,18180,18180,0
20230613,210200,1657457980,18180,18180,18180,18180,0
20230613,210100,1657457980,18180,18180,18180,18180,0
20230613,210000,1657457980,18180,18180,18180,18180,0
20230613,205900,1657457980,18180,18180,18180,18180,0
20230613,205800,1657457980,18180,18180,18180,18180,0
20230613,205700,1657457980,18180,18180,18180,18180,0
20230613,205600,1657457980,18180,18180,18180,18180,0
20230613,205500,1657457980,18180,18180,18180,18180,0
20230613,205400,1657457980,18180,18180,18180,18180,0
20230613,205300,1657457980,18180,18180,18180,18180,0
20230613,205200,1657457980,18180,18180,18180,18180,0
20230613,205100,1657457980,18180,18180,18180,18180,0
20230613,205000,1657457980,18180,18180,18180,18180,0
20230613,204900,1657457980,18180,18180,18180,18180,0
20230613,204800,1657457980,18180,18180,18180,18180,0
20230613,204700,1657457980,18180,18180,18180,18180,0
20230613,204600,1657457980,18180,18180,18180,18180,0
20230613,204500,1657457980,18180,18180,18180,18180,0
20230613,204400,1657457980,18180,18180,18180,18180,0
20230613,204300,1657457980,18180,18180,18180,18180,0
20230613,204200,1657457980,18180,18180,18180,18180,0
20230613,204100,1657457980,18180,18180,18180,18180,0
20230613,204000,1657457980,18180,18180,18180,18180,0
20230613,203900,1657457980,18180,18180,18180,18180,0
20230613,203800,1657457980,18180,18180,18180,18180,5510
20230613,203700,1657457980,18180,18180,18180,18180,0
20230613,203600,1657457980,18180,18180,18180,18180,0
20230613,203500,1657457980,18180,18180,18180,18180,0
20230613,203400,1657457980,18180,18180,18180,18180,0
20230613,203300,1657457980,18180,18180,18180,18180,0
20230613,203200,1657457980,18180,18180,18180,18180,0
20230613,203100,1657457980,18180,18180,18180,18180,0
20230613,203000,1657457980,18180,18180,18180,18180,0
20230613,202900,1657457980,18180,18180,18180,18180,0
20230613,202800,1657457980,18180,18180,18180,18180,0
20230613,202700,1657457980,18180,18180,18180,18180,0
20230613,202600,1657457980,18180,18180,18180,18180,0
20230613,202500,1657457980,18180,18180,18180,18180,0
20230613,202400,1657457980,18180,18180,18180,18180,0
20230613,202300,1657457980,18180,18180,18180,18180,0
20230613,202200,1657457980,18180,18180,18180,18180,0
20230613,202100,1657457980,18180,18180,18180,18180,0
20230613,202000,1657457980,18180,18180,18180,18180,0
20230613,201900,1657457980,18180,18180,18180,18180,0
20230613,201800,1657457980,18180,18180,18180,18180,0
20230613,201700,1657457980,18180,18180,18180,18180,0
20230613,201600,1657457980,18180,18180,18180,18180,0
20230613,201500,1657457980,18180,18180,18180,18180,0
20230613,201400,1657457980,18180,18180,18180,18180,0
20230613,201300,1657457980,18180,18180,18180,18180,0
20230613,201200,1657457980,18180,18180,18180,18180,0
20230613,201100,1657457980,18180,18180,18180,18180,0
20230613,201000,1657457980,18180,18180,18180,18180,0
20230613,200900,1657457980,18180,18180,18180,18180,0
20230613,200800,1657457980,18180,18180,18180,18180,5510
20230613,200700,1657457980,18180,18180,18180,18180,0
20230613,200600,1657457980,18180,18180,18180,18180,0
20230613,200500,1657457980,18180,18180,18180,18180,0
20230613,200400,1657457980,18180,18180,18180,18180,0
20230613,200300,1657457980,18180,18180,18180,18180,0
20230613,200200,1657457980,18180,18180,18180,18180,0
20230613,200100,1657457980,18180,18180,18180,18180,0
20230613,200000,1657457980,18180,18180,18180,18180,0
20230613,195900,1657457980,18180,18180,18180,18180,0
20230613,195800,1657457980,18180,18180,18180,18180,0
20230613,195700,1657457980,18180,18180,18180,18180,0
20230613,195600,1657457980,18180,18180,18180,18180,0
20230613,195500,1657457980,18180,18180,18180,18180,0
20230613,195400,1657457980,18180,18180,18180,18180,0
20230613,195300,1657457980,18180,18180,18180,18180,0
20230613,195200,1657457980,18180,18180,18180,18180,0
20230613,195100,1657457980,18180,18180,18180,18180,0
20230613,195000,1657457980,18180,18180,18180,18180,0
20230613,194900,1657457980,18180,18180,18180,18180,0
20230613,194800,1657457980,18180,18180,18180,18180,0
20230613,194700,1657457980,18180,18180,18180,18180,0
20230613,194600,1657457980,18180,18180,18180,18180,0
20230613,194500,1657457980,18180,18180,18180,18180,0
20230613,194400,1657457980,18180,18180,18180,18180,0
20230613,194300,1657457980,18180,18180,18180,18180,0
20230613,194200,1657457980,18180,18180,18180,18180,0
20230613,194100,1657457980,18180,18180,18180,18180,0
20230613,194000,1657457980,18180,18180,18180,18180,0
20230613,193900,1657457980,18180,18180,18180,18180,0
20230613,193800,1657457980,18180,18180,18180,18180,5510
20230613,193700,1657457980,18180,18180,18180,18180,0
20230613,193600,1657457980,18180,18180,18180,18180,0
20230613,193500,1657457980,18180,18180,18180,18180,0
20230613,193400,1657457980,18180,18180,18180,18180,0
20230613,193300,1657457980,18180,18180,18180,18180,0
20230613,193200,1657457980,18180,18180,18180,18180,0
20230613,193100,1657457980,18180,18180,18180,18180,0
20230613,193000,1657457980,18180,18180,18180,18180,0
20230613,192900,1657457980,18180,18180,18180,18180,0
20230613,192800,1657457980,18180,18180,18180,18180,0
20230613,192700,1657457980,18180,18180,18180,18180,0
20230613,192600,1657457980,18180,18180,18180,18180,0
20230613,192500,1657457980,18180,18180,18180,18180,0
20230613,192400,1657457980,18180,18180,18180,18180,0
20230613,192300,1657457980,18180,18180,18180,18180,0
20230613,192200,1657457980,18180,18180,18180,18180,0
20230613,192100,1657457980,18180,18180,18180,18180,0
20230613,192000,1657457980,18180,18180,18180,18180,0
20230613,191900,1657457980,18180,18180,18180,18180,0
20230613,191800,1657457980,18180,18180,18180,18180,0
20230613,191700,1657457980,18180,18180,18180,18180,0
20230613,191600,1657457980,18180,18180,18180,18180,0
20230613,191500,1657457980,18180,18180,18180,18180,0
20230613,191400,1657457980,18180,18180,18180,18180,0
20230613,191300,1657457980,18180,18180,18180,18180,0
20230613,191200,1657457980,18180,18180,18180,18180,0
20230613,191100,1657457980,18180,18180,18180,18180,0
20230613,191000,1657457980,18180,18180,18180,18180,0
20230613,190900,1657457980,18180,18180,18180,18180,0
20230613,190800,1657457980,18180,18180,18180,18180,5510
20230613,190700,1657457980,18180,18180,18180,18180,0
20230613,190600,1657457980,18180,18180,18180,18180,0
20230613,190500,1657457980,18180,18180,18180,18180,0
20230613,190400,1657457980,18180,18180,18180,18180,0
20230613,190300,1657457980,18180,18180,18180,18180,0
20230613,190200,1657457980,18180,18180,18180,18180,0
20230613,190100,1657457980,18180,18180,18180,18180,0
20230613,190000,1657457980,18180,18180,18180,18180,0
20230613,185900,1657457980,18180,18180,18180,18180,0
20230613,185800,1657457980,18180,18180,18180,18180,0
20230613,185700,1657457980,18180,18180,18180,18180,0
20230613,185600,1657457980,18180,18180,18180,18180,0
20230613,185500,1657457980,18180,18180,18180,18180,0
20230613,185400,1657457980,18180,18180,18180,18180,0
20230613,185300,1657457980,18180,18180,18180,18180,0
20230613,185200,1657457980,18180,18180,18180,18180,0
20230613,185100,1657457980,18180,18180,18180,18180,0
20230613,185000,1657457980,18180,18180,18180,18180,0
20230613,184900,1657457980,18180,18180,18180,18180,0
20230613,184800,1657457980,18180,18180,18180,18180,0
20230613,184700,1657457980,18180,18180,18180,18180,0
20230613,184600,1657457980,18180,18180,18180,18180,0
20230613,184500,1657457980,18180,18180,18180,18180,0
20230613,184400,1657457980,18180,18180,18180,18180,0
20230613,184300,1657457980,18180,18180,18180,18180,0
20230613,184200,1657457980,18180,18180,18180,18180,0
20230613,184100,1657457980,18180,18180,18180,18180,0
20230613,184000,1657457980,18180,18180,18180,18180,0
20230613,183900,1657457980,18180,18180,18180,18180,0
20230613,183800,1657457980,18180,18180,18180,18180,5510
20230613,183700,1657457980,18180,18180,18180,18180,0
20230613,183600,1657457980,18180,18180,18180,18180,0
20230613,183500,1657457980,18180,18180,18180,18180,0
20230613,183400,1657457980,18180,18180,18180,18180,0
20230613,183300,1657457980,18180,18180,18180,18180,0
20230613,183200,1657457980,18180,18180,18180,18180,0
20230613,183100,1657457980,18180,18180,18180,18180,0
20230613,183000,1657457980,18180,18180,18180,18180,0
20230613,182900,1657457980,18180,18180,18180,18180,0
20230613,182800,1657457980,18180,18180,18180,18180,0
20230613,182700,1657457980,18180,18180,18180,18180,0
20230613,182600,1657457980,18180,18180,18180,18180,0
20230613,182500,1657457980,18180,18180,18180,18180,0
20230613,182400,1657457980,18180,18180,18180,18180,0
20230613,182300,1657457980,18180,18180,18180,18180,0
20230613,182200,1657457980,18180,18180,18180,18180,0
20230613,182100,1657457980,18180,18180,18180,18180,0
20230613,182000,1657457980,18180,18180,18180,18180,0
20230613,181900,1657457980,18180,18180,18180,18180,0
20230613,181800,1657457980,18180,18180,18180,18180,0
20230613,181700,1657457980,18180,18180,18180,18180,0
20230613,181600,1657457980,18180,18180,18180,18180,0
20230613,181500,1657457980,18180,18180,18180,18180,0
20230613,181400,1657457980,18180,18180,18180,18180,0
20230613,181300,1657457980,18180,18180,18180,18180,0
20230613,181200,1657457980,18180,18180,18180,18180,0
20230613,181100,1657457980,18180,18180,18180,18180,0
20230613,181000,1657457980,18180,18180,18180,18180,0
20230613,180900,1657457980,18180,18180,18180,18180,0
20230613,180800,1657457980,18180,18180,18180,18180,5510
20230613,180700,1657457980,18180,18180,18180,18180,0
20230613,180600,1657457980,18180,18180,18180,18180,0
20230613,180500,1657457980,18180,18180,18180,18180,0
20230613,180400,1657457980,18180,18180,18180,18180,0
20230613,180300,1657457980,18180,18180,18180,18180,0
20230613,180200,1657457980,18180,18180,18180,18180,0
20230613,180100,1657457980,18180,18180,18180,18180,0
20230613,180000,1657457980,18180,18180,18180,18180,0
20230613,175900,1657457980,18180,18180,18180,18180,0
20230613,175800,1657457980,18180,18180,18180,18180,0
20230613,175700,1657457980,18180,18180,18180,18180,0
20230613,175600,1657457980,18180,18180,18180,18180,0
20230613,175500,1657457980,18180,18180,18180,18180,0
20230613,175400,1657457980,18180,18180,18180,18180,0
20230613,175300,1657457980,18180,18180,18180,18180,0
20230613,175200,1657457980,18180,18180,18180,18180,0
20230613,175100,1657457980,18180,18180,18180,18180,0
20230613,175000,1657457980,18180,18180,18180,18180,0
20230613,174900,1657457980,18180,18180,18180,18180,0
20230613,174800,1657457980,18180,18180,18180,18180,0
20230613,174700,1657457980,18180,18180,18180,18180,0
20230613,174600,1657457980,18180,18180,18180,18180,0
20230613,174500,1657457980,18180,18180,18180,18180,0
20230613,174400,1657457980,18180,18180,18180,18180,0
20230613,174300,1657457980,18180,18180,18180,18180,0
20230613,174200,1657457980,18180,18180,18180,18180,0
20230613,174100,1657457980,18180,18180,18180,18180,0
20230613,174000,1657457980,18180,18180,18180,18180,0
20230613,173900,1657457980,18180,18180,18180,18180,0
20230613,173800,1657457980,18180,18180,18180,18180,5510
20230613,173700,1657457980,18180,18180,18180,18180,0
20230613,173600,1657457980,18180,18180,18180,18180,0
20230613,173500,1657457980,18180,18180,18180,18180,0
20230613,173400,1657457980,18180,18180,18180,18180,0
20230613,173300,1657457980,18180,18180,18180,18180,0
20230613,173200,1657457980,18180,18180,18180,18180,0
20230613,173100,1657457980,18180,18180,18180,18180,0
20230613,173000,1657457980,18180,18180,18180,18180,0
20230613,172900,1657457980,18180,18180,18180,18180,0
20230613,172800,1657457980,18180,18180,18180,18180,0
20230613,172700,1657457980,18180,18180,18180,18180,0
20230613,172600,1657457980,18180,18180,18180,18180,0
20230613,172500,1657457980,18180,18180,18180,18180,0
20230613,172400,1657457980,18180,18180,18180,18180,0
20230613,172300,1657457980,18180,18180,18180,18180,0
20230613,172200,1657457980,18180,18180,18180,18180,0
20230613,172100,1657457980,18180,18180,18180,18180,0
20230613,172000,1657457980,18180,18180,18180,18180,0
20230613,171900,1657457980,18180,18180,18180,18180,0
20230613,171800,1657457980,18180,18180,18180,18180,0
20230613,171700,1657457980,18180,18180,18180,18180,0
20230613,171600,1657457980,18180,18180,18180,18180,0
20230613,171500,1657457980,18180,18180,18180,18180,0
20230613,171400,1657457980,18180,18180,18180,18180,0
20230613,171300,1657457980,18180,18180,18180,18180,0
20230613,171200,1657457980,18180,18180,18180,18180,0
20230613,171100,1657457980,18180,18180,18180,18180,0
20230613,171000,1657457980,18180,18180,18180,18180,0
20230613,170900,1657457980,18180,18180,18180,18180,0
20230613,170800,1657457980,18180,18180,18180,18180,5510
20230613,170700,1657457980,18180,18180,18180,18180,0
20230613,170600,1657457980,18180,18180,18180,18180,0
20230613,170500,1657457980,18180,18180,18180,18180,0
20230613,170400,1657457980,18180,18180,18180,18180,0
20230613,170300,1657457980,18180,18180,18180,18180,0
20230613,170200,1657457980,18180,18180,18180,18180,0
20230613,170100,1657457980,18180,18180,18180,18180,0
20230613,170000,1657457980,18180,18180,18180,18180,0
20230613,165900,1657457980,18180,18180,18180,18180,0
20230613,165800,1657457980,18180,18180,18180,18180,0
20230613,165700,1657457980,18180,18180,18180,18180,0
20230613,165600,1657457980,18180,18180,18180,18180,0
20230613,165500,1657457980,18180,18180,18180,18180,0
20230613,165400,1657457980,18180,18180,18180,18180,0
20230613,165300,1657457980,18180,18180,18180,18180,0
20230613,165200,1657457980,18180,18180,18180,18180,0
20230613,165100,1657457980,18180,18180,18180,18180,0
20230613,165000,1657457980,18180,18180,18180,18180,0
20230613,164900,1657457980,18180,18180,18180,18180,0
20230613,164800,1657457980,18180,18180,18180,18180,0
20230613,164700,1657457980,18180,18180,18180,18180,0
20230613,164600,1657457980,18180,18180,18180,18180,0
20230613,164500,1657457980,18180,18180,18180,18180,0
20230613,164400,1657457980,18180,18180,18180,18180,0
20230613,164300,1657457980,18180,18180,18180,18180,0
20230613,164200,1657457980,18180,18180,18180,18180,0
20230613,164100,1657457980,18180,18180,18180,18180,0
20230613,164000,1657457980,18180,18180,18180,18180,0
20230613,163900,1657457980,18180,18180,18180,18180,0
20230613,163800,1657457980,18180,18180,18180,18180,5510
20230613,163700,1657457980,18180,18180,18180,18180,0
20230613,163600,1657457980,18180,18180,18180,18180,0
20230613,163500,1657457980,18180,18180,18180,18180,0
20230613,163400,1657457980,18180,18180,18180,18180,0
20230613,163300,1657457980,18180,18180,18180,18180,0
20230613,163200,1657457980,18180,18180,18180,18180,0
20230613,163100,1657457980,18180,18180,18180,18180,0
20230613,163000,1657457980,18180,18180,18180,18180,0
20230613,162900,1657457980,18180,18180,18180,18180,0
20230613,162800,1657457980,18180,18180,18180,18180,0
20230613,162700,1657457980,18180,18180,18180,18180,0
20230613,162600,1657457980,18180,18180,18180,18180,0
20230613,162500,1657457980,18180,18180,18180,18180,0
20230613,162400,1657457980,18180,18180,18180,18180,0
20230613,162300,1657457980,18180,18180,18180,18180,0
20230613,162200,1657457980,18180,18180,18180,18180,0
20230613,162100,1657457980,18180,18180,18180,18180,0
20230613,162000,1657457980,18180,18180,18180,18180,0
20230613,161900,1657457980,18180,18180,18180,18180,0
20230613,161800,1657457980,18180,18180,18180,18180,0
20230613,161700,1657457980,18180,18180,18180,18180,0
20230613,161600,1657457980,18180,18180,18180,18180,0
20230613,161500,1657457980,18180,18180,18180,18180,0
20230613,161400,1657457980,18180,18180,18180,18180,0
20230613,161300,1657457980,18180,18180,18180,18180,0
20230613,161200,1657457980,18180,18180,18180,18180,0
20230613,161100,1657457980,18180,18180,18180,18180,0
20230613,161000,1657457980,18180,18180,18180,18180,0
20230613,160900,1657457980,18180,18180,18180,18180,0
20230613,160800,1657457980,18180,18180,18180,18180,5510
20230613,160700,1657457980,18180,18180,18180,18180,0
20230613,160600,1657457980,18180,18180,18180,18180,0
20230613,160500,1657457980,18180,18180,18180,18180,0
20230613,160400,1657457980,18180,18180,18180,18180,0
20230613,160300,1657457980,18180,18180,18180,18180,0
20230613,160200,1657457980,18180,18180,18180,18180,0
20230613,160100,1657457980,18180,18180,18180,18180,0
20230613,160000,1657457980,18180,18180,18180,18180,0
20230613,155900,1657457980,18180,18180,18180,18180,0
20230613,155800,1657457980,18180,18180,18180,18180,0
20230613,155700,1657457980,18180,18180,18180,18180,0
20230613,155600,1657457980,18180,18180,18180,18180,0
20230613,155500,1657457980,18180,18180,18180,18180,0
20230613,155400,1657457980,18180,18180,18180,18180,0
20230613,155300,1657457980,18180,18180,18180,18180,0
20230613,155200,1657457980,18180,18180,18180,18180,0
20230613,155100,1657457980,18180,18180,18180,18180,0
20230613,155000,1657457980,18180,18180,18180,18180,0
20230613,154900,1657457980,18180,18180,18180,18180,0
20230613,154800,1657457980,18180,18180,18180,18180,0
20230613,154700,1657457980,18180,18180,18180,18180,0
20230613,154600,1657457980,18180,18180,18180,18180,0
20230613,154500,1657457980,18180,18180,18180,18180,0
20230613,154400,1657457980,18180,18180,18180,18180,0
20230613,154300,1657457980,18180,18180,18180,18180,0
20230613,154200,1657457980,18180,18180,18180,18180,0
20230613,154100,1657457980,18180,18180,18180,18180,0
20230613,154000,1657457980,18180,18180,18180,18180,0
20230613,153900,1657457980,18180,18180,18180,18180,0
20230613,153800,1657457980,18180,18180,18180,18180,5510
20230613,153700,1657457980,18180,18180,18180,18180,0
20230613,153600,1657457980,18180,18180,18180,18180,0
20230613,153500,1657457980,18180,18180,18180,18180,0
20230613,153400,1657457980,18180,18180,18180,18180,0
20230613,153300,1657457980,18180,18180,18180,18180,0
20230613,153200,1657457980,18180,18180,18180,18180,0
20230613,153100,1657457980,18180,18180,18180,18180,0
20230613,153000,1657457980,18180,18180,18180,18180,5510
20230613,152900,1557286180,18200,18200,18200,18200,0
20230613,152800,1557286180,18200,18200,18200,18200,0
20230613,152700,1557286180,18200,18200,18200,18200,0
20230613,152600,1557286180,18200,18200,18200,18200,0
20230613,152500,1557286180,18200,18200,18200,18200,0
20230613,152400,1557286180,18200,18200,18200,18200,0
20230613,152300,1557286180,18200,18200,18200,18200,0
20230613,152200,1557286180,18200,18200,18200,18200,0
20230613,152100,1557286180,18200,18200,18200,18200,0
20230613,152000,1557286180,18200,18200,18200,18200,0
20230613,151900,1557286180,18200,18180,18210,18180,233
20230613,151800,1553047860,18200,18190,18200,18190,1124
20230613,151700,1532601380,18180,18190,18210,18180,274
20230613,151600,1527618180,18200,18200,18200,18190,2497
20230613,151500,1482185620,18200,18220,18220,18200,1386
20230613,151400,1456946760,18220,18220,18220,18210,120
20230613,151300,1454760860,18210,18210,18210,18210,53
20230613,151200,1453795730,18220,18210,18220,18210,73
20230613,151100,1452465920,18210,18210,18210,18210,197
20230613,151000,1448878550,18220,18220,18220,18220,3
20230613,150900,1448823890,18210,18210,18210,18210,0
20230613,150800,1448823890,18210,18210,18210,18210,250
20230613,150700,1444271390,18220,18220,18220,18220,488
20230613,150600,1435380030,18230,18220,18230,18220,178
20230613,150500,1432136390,18230,18230,18230,18230,60
20230613,150400,1431042590,18220,18220,18220,18220,109
20230613,150300,1429056610,18220,18220,18220,18220,49
20230613,150200,1428163830,18220,18220,18220,18220,1
20230613,150100,1428145610,18230,18230,18230,18220,330
20230613,150000,1422129720,18260,18260,18260,18230,11
20230613,145900,1421928950,18260,18230,18260,18230,101
20230613,145800,1420087690,18260,18260,18270,18260,296
20230613,145700,1414681390,18270,18270,18270,18270,0
20230613,145600,1414681390,18270,18270,18270,18270,5
20230613,145500,1414590040,18270,18270,18270,18270,158
20230613,145400,1411703380,18270,18210,18270,18210,713
20230613,145300,1398705640,18220,18220,18220,18220,412
20230613,145200,1391199000,18220,18220,18220,18220,11
20230613,145100,1390998580,18220,18230,18230,18220,336
20230613,145000,1384874820,18230,18230,18230,18230,3
20230613,144900,1384820130,18230,18230,18230,18230,100
20230613,144800,1382997130,18230,18230,18230,18230,1
20230613,144700,1382978900,18230,18230,18230,18230,0
20230613,144600,1382978900,18230,18230,18230,18230,52
20230613,144500,1382030940,18230,18240,18240,18230,225
20230613,144400,1377927170,18240,18250,18250,18240,52
20230613,144300,1376978680,18250,18250,18250,18250,0
20230613,144200,1376978680,18250,18250,18250,18250,701
20230613,144100,1364185430,18250,18260,18260,18250,76
20230613,144000,1362797760,18260,18260,18260,18260,96
20230613,143900,1361044800,18260,18260,18260,18260,82
20230613,143800,1359547480,18260,18250,18260,18250,3
20230613,143700,1359492720,18260,18260,18260,18260,57
20230613,143600,1358451900,18250,18260,18260,18250,32
20230613,143500,1357867800,18260,18260,18260,18260,17
20230613,143400,1357557380,18260,18260,18260,18260,0
20230613,143300,1357557380,18260,18260,18260,18260,143
20230613,143200,1354946200,18260,18260,18260,18260,170
20230613,143100,1351842000,18260,18260,18260,18260,100
20230613,143000,1350016000,18260,18260,18260,18260,233
20230613,142900,1345761420,18260,18230,18260,18230,103
20230613,142800,1343880730,18260,18260,18260,18260,54
20230613,142700,1342894690,18260,18260,18260,18260,93
20230613,142600,1341196510,18260,18270,18270,18260,224
20230613,142500,1337106210,18270,18270,18270,18270,10
20230613,142400,1336923510,18270,18250,18270,18250,47
20230613,142300,1336065660,18250,18250,18250,18250,80
20230613,142200,1334605660,18250,18250,18250,18230,57
20230613,142100,1333566510,18250,18230,18250,18230,597
20230613,142000,1322683180,18220,18220,18220,18220,0
20230613,141900,1322683180,18220,18230,18230,18220,135
20230613,141800,1320222140,18220,18230,18230,18220,372
20230613,141700,1313441310,18230,18240,18240,18230,858
20230613,141600,1297792010,18230,18230,18230,18230,0
20230613,141500,1297792010,18230,18230,18230,18230,0
20230613,141400,1297792010,18230,18230,18230,18230,21
20230613,141300,1297409180,18210,18240,18240,18210,418
20230613,141200,1289790800,18240,18240,18250,18240,520
20230613,141100,1280305950,18250,18240,18250,18240,403
20230613,141000,1272955200,18250,18250,18250,18250,1
20230613,140900,1272936950,18240,18240,18240,18240,0
20230613,140800,1272936950,18240,18240,18240,18240,34
20230613,140700,1272316790,18250,18250,18250,18250,0
20230613,140600,1272316790,18250,18240,18250,18240,13
20230613,140500,1272079640,18240,18240,18240,18240,23
20230613,140400,1271660120,18240,18240,18240,18240,0
20230613,140300,1271660120,18240,18240,18240,18240,1
20230613,140200,1271641880,18230,18260,18260,18230,345
20230613,140100,1265343400,18260,18280,18280,18260,138
20230613,140000,1262820980,18280,18240,18280,18230,706
20230613,135900,1249938650,18230,18230,18230,18230,35
20230613,135800,1249300600,18230,18230,18240,18230,25
20230613,135700,1248844750,18230,18230,18230,18230,40
20230613,135600,1248115550,18230,18230,18230,18230,13
20230613,135500,1247878560,18230,18200,18230,18200,1611
20230613,135400,1218556570,18200,18200,18200,18200,0
20230613,135300,1218556570,18200,18200,18200,18200,55
20230613,135200,1217555570,18190,18190,18200,18190,514
20230613,135100,1208205530,18200,18200,18200,18200,0
20230613,135000,1208205530,18200,18200,18200,18200,0
20230613,134900,1208205530,18200,18200,18200,18200,30
20230613,134800,1207659530,18200,18200,18200,18200,523
20230613,134700,1198140930,18200,18200,18200,18200,10
20230613,134600,1197958930,18190,18190,18190,18190,1
20230613,134500,1197940740,18200,18200,18200,18200,537
20230613,134400,1188167340,18200,18200,18200,18200,505
20230613,134300,1178976340,18210,18210,18210,18210,199
20230613,134200,1175352550,18210,18210,18210,18210,11
20230613,134100,1175152240,18210,18230,18230,18210,737
20230613,134000,1161726130,18220,18220,18220,18220,0
20230613,133900,1161726130,18220,18220,18220,18220,59
20230613,133800,1160651150,18220,18220,18220,18220,138
20230613,133700,1158136790,18230,18230,18230,18230,0
20230613,133600,1158136790,18230,18230,18230,18230,10
20230613,133500,1157954490,18230,18230,18230,18230,10
20230613,133400,1157772190,18220,18230,18230,18220,282
20230613,133300,1152634050,18230,18230,18230,18230,0
20230613,133200,1152634050,18230,18230,18240,18230,457
20230613,133100,1144301940,18220,18220,18220,18220,6
20230613,133000,1144192620,18220,18220,18220,18220,2
20230613,132900,1144156180,18240,18240,18240,18240,50
20230613,132800,1143244180,18230,18250,18250,18230,1443
20230613,132700,1116924040,18250,18250,18250,18250,79
20230613,132600,1115482290,18250,18250,18250,18250,3
20230613,132500,1115427540,18250,18250,18250,18250,26
20230613,132400,1114953040,18260,18260,18260,18260,38
20230613,132300,1114259160,18260,18260,18260,18260,85
20230613,132200,1112707060,18260,18250,18260,18250,34
20230613,132100,1112086550,18250,18250,18250,18250,128
20230613,132000,1109750550,18250,18250,18250,18250,0
20230613,131900,1109750550,18250,18250,18250,18250,176
20230613,131800,1106538550,18250,18250,18250,18250,163
20230613,131700,1103563800,18250,18250,18250,18250,0
20230613,131600,1103563800,18250,18260,18260,18250,200
20230613,131500,1099913600,18260,18260,18260,18260,1
20230613,131400,1099895340,18270,18270,18270,18270,2
20230613,131300,1099858800,18250,18250,18250,18240,568
20230613,131200,1089492850,18250,18240,18250,18240,44
20230613,131100,1088690100,18240,18240,18240,18240,0
20230613,131000,1088690100,18240,18240,18240,18240,28
20230613,130900,1088179380,18240,18240,18240,18240,0
20230613,130800,1088179380,18240,18240,18240,18240,49
20230613,130700,1087285620,18270,18270,18270,18270,5
20230613,130600,1087194270,18270,18270,18270,18270,100
20230613,130500,1085367270,18240,18240,18240,18240,31
20230613,130400,1084801830,18230,18270,18270,18230,1380
20230613,130300,1059616870,18270,18260,18270,18260,103
20230613,130200,1057736040,18260,18260,18260,18260,125
20230613,130100,1055453540,18270,18260,18270,18260,78
20230613,130000,1054028840,18260,18260,18260,18260,1
20230613,125900,1054010580,18260,18260,18260,18260,96
20230613,125800,1052257620,18270,18270,18270,18270,2
20230613,125700,1052221080,18260,18270,18270,18260,93
20230613,125600,1050522470,18270,18270,18270,18270,86
20230613,125500,1048951250,18270,18280,18280,18270,290
20230613,125400,1043650270,18280,18290,18290,18280,137
20230613,125300,1041145460,18280,18280,18290,18280,38
20230613,125200,1040450540,18290,18290,18290,18290,38
20230613,125100,1039755520,18290,18290,18290,18290,28
20230613,125000,1039243400,18280,18280,18290,18280,43
20230613,124900,1038457350,18280,18280,18290,18280,208
20230613,124800,1034653610,18290,18280,18290,18280,260
20230613,124700,1029898310,18280,18260,18280,18260,54
20230613,124600,1028911450,18290,18290,18290,18290,10
20230613,124500,1028728550,18290,18290,18290,18290,74
20230613,124400,1027375090,18290,18290,18290,18290,0
20230613,124300,1027375090,18290,18290,18290,18290,37
20230613,124200,1026698360,18260,18290,18290,18260,17
20230613,124100,1026387910,18260,18290,18290,18260,50
20230613,124000,1025473440,18260,18260,18260,18260,0
20230613,123900,1025473440,18260,18260,18260,18260,0
20230613,123800,1025473440,18260,18270,18270,18260,56
20230613,123700,1024450410,18270,18270,18270,18270,2
20230613,123600,1024413870,18270,18300,18300,18240,54
20230613,123500,1023427530,18300,18300,18300,18300,5
20230613,123400,1023336030,18300,18300,18300,18300,2
20230613,123300,1023299430,18310,18310,18310,18310,0
20230613,123200,1023299430,18310,18310,18310,18310,5
20230613,123100,1023207880,18240,18250,18250,18240,10
20230613,123000,1023025470,18230,18230,18230,18230,3
20230613,122900,1022970780,18230,18230,18230,18230,58
20230613,122800,1021913440,18220,18300,18300,18220,1543
20230613,122700,993728420,18290,18300,18300,18290,200
20230613,122600,990070320,18300,18300,18300,18300,64
20230613,122500,988899120,18300,18320,18320,18290,144
20230613,122400,986263270,18330,18330,18330,18330,10
20230613,122300,986079970,18320,18320,18320,18320,20
20230613,122200,985713570,18300,18300,18300,18300,9
20230613,122100,985548870,18300,18320,18320,18300,271
20230613,122000,980588410,18320,18320,18320,18320,255
20230613,121900,975916810,18320,18330,18330,18320,64
20230613,121800,974743890,18330,18330,18330,18330,238
20230613,121700,970381350,18330,18320,18330,18320,11
20230613,121600,970179770,18320,18320,18320,18320,22
20230613,121500,969776730,18330,18320,18330,18320,65
20230613,121400,968585480,18320,18330,18330,18320,126
20230613,121300,966276660,18330,18330,18330,18330,41
20230613,121200,965525130,18330,18330,18330,18330,44
20230613,121100,964718610,18330,18330,18330,18330,30
20230613,121000,964168710,18320,18330,18330,18320,92
20230613,120900,962482930,18330,18330,18330,18330,170
20230613,120800,959366830,18330,18330,18330,18330,49
20230613,120700,958468660,18330,18330,18330,18330,38
20230613,120600,957772120,18320,18320,18320,18310,59
20230613,120500,956691420,18310,18310,18310,18310,48
20230613,120400,955812540,18310,18300,18310,18300,745
20230613,120300,942178660,18300,18300,18300,18300,13
20230613,120200,941940760,18290,18290,18290,18290,30
20230613,120100,941392060,18290,18290,18290,18290,0
20230613,120000,941392060,18290,18290,18290,18290,5
20230613,115900,941300610,18300,18300,18300,18300,101
20230613,115800,939452310,18300,18300,18300,18300,0
20230613,115700,939452310,18300,18290,18300,18290,160
20230613,115600,936524370,18290,18290,18290,18290,136
20230613,115500,934036930,18290,18290,18290,18290,1
20230613,115400,934018640,18300,18300,18300,18300,0
20230613,115300,934018640,18300,18300,18300,18300,0
20230613,115200,934018640,18300,18300,18300,18300,3
20230613,115100,933963740,18300,18300,18300,18300,6
20230613,115000,933853940,18300,18300,18300,18290,672
20230613,114900,921556500,18300,18300,18300,18300,82
20230613,114800,920055900,18300,18300,18300,18300,12
20230613,114700,919836300,18300,18300,18300,18300,5
20230613,114600,919744800,18300,18300,18300,18300,268
20230613,114500,914840400,18310,18310,18310,18310,11
20230613,114400,914638990,18310,18330,18330,18310,636
20230613,114300,902983590,18330,18340,18340,18330,165
20230613,114200,899958440,18340,18330,18340,18330,100
20230613,114100,898124940,18330,18330,18330,18330,51
20230613,114000,897190110,18350,18350,18350,18350,0
20230613,113900,897190110,18350,18380,18380,18340,1023
20230613,113800,878402730,18380,18390,18390,18380,63
20230613,113700,877244550,18380,18380,18380,18380,0
20230613,113600,877244550,18380,18400,18400,18380,246
20230613,113500,872722390,18400,18390,18400,18390,59
20230613,113400,871636930,18390,18390,18390,18390,107
20230613,113300,869669200,18390,18390,18390,18390,42
20230613,113200,868896820,18390,18390,18390,18390,1
20230613,113100,868878430,18390,18380,18390,18380,270
20230613,113000,863915330,18380,18380,18390,18380,40
20230613,112900,863179800,18380,18390,18390,18380,17
20230613,112800,862867310,18380,18380,18380,18380,5
20230613,112700,862775410,18380,18380,18380,18380,13
20230613,112600,862536470,18380,18390,18400,18380,420
20230613,112500,854812530,18390,18390,18390,18380,28
20230613,112400,854297680,18380,18380,18380,18380,13
20230613,112300,854058740,18380,18390,18390,18380,120
20230613,112200,851851990,18390,18390,18390,18390,257
20230613,112100,847125760,18390,18390,18390,18390,13
20230613,112000,846886690,18390,18380,18400,18380,74
20230613,111900,845525450,18380,18380,18380,18380,19
20230613,111800,845176230,18380,18380,18380,18380,75
20230613,111700,843797730,18380,18380,18400,18380,38
20230613,111600,843099190,18380,18380,18380,18380,61
20230613,111500,841978010,18380,18380,18380,18380,0
20230613,111400,841978010,18380,18410,18410,18380,58
20230613,111300,840910640,18410,18410,18410,18410,371
20230613,111200,834080530,18420,18420,18420,18420,10
20230613,111100,833896330,18410,18410,18410,18410,23
20230613,111000,833472900,18420,18410,18420,18410,59
20230613,110900,832386310,18410,18420,18420,18410,1061
20230613,110800,812852140,18420,18430,18430,18420,64
20230613,110700,811672910,18430,18420,18430,18420,296
20230613,110600,806220280,18420,18420,18430,18420,32
20230613,110500,805630740,18420,18420,18430,18420,593
20230613,110400,794707660,18420,18390,18420,18390,1470
20230613,110300,767657400,18400,18400,18400,18400,28
20230613,110200,767142200,18380,18400,18400,18380,29
20230613,110100,766608980,18400,18380,18400,18380,21
20230613,110000,766222960,18380,18380,18380,18380,28
20230613,105900,765708320,18380,18350,18390,18350,1100
20230613,105800,745512140,18340,18340,18340,18340,20
20230613,105700,745145340,18340,18340,18340,18340,0
20230613,105600,745145340,18340,18340,18340,18340,18
20230613,105500,744815220,18340,18340,18350,18340,74
20230613,105400,743457520,18340,18370,18370,18340,711
20230613,105300,730409140,18370,18370,18370,18370,22
20230613,105200,730005000,18380,18380,18380,18380,19
20230613,105100,729655780,18380,18380,18380,18380,19
20230613,105000,729306560,18380,18380,18380,18380,80
20230613,104900,727836160,18380,18380,18380,18380,26
20230613,104800,727358280,18380,18390,18400,18380,640
20230613,104700,715589130,18390,18390,18390,18390,22
20230613,104600,715184550,18390,18390,18390,18390,20
20230613,104500,714816750,18390,18390,18390,18390,33
20230613,104400,714209880,18390,18390,18390,18390,45
20230613,104300,713382330,18390,18390,18390,18390,104
20230613,104200,711469770,18390,18390,18390,18390,512
20230613,104100,702054090,18390,18400,18400,18390,8
20230613,104000,701906960,18390,18390,18390,18390,113
20230613,103900,699828890,18390,18390,18390,18390,66
20230613,103800,698615150,18390,18390,18390,18390,35
20230613,103700,697971500,18390,18400,18400,18390,150
20230613,103600,695211630,18400,18420,18420,18400,87
20230613,103500,693609230,18420,18420,18420,18420,7
20230613,103400,693480290,18420,18430,18430,18420,189
20230613,103300,689997160,18430,18430,18430,18430,31
20230613,103200,689425830,18430,18430,18430,18430,6
20230613,103100,689315250,18440,18440,18440,18430,31
20230613,103000,688743750,18440,18440,18440,18440,591
20230613,102900,677845710,18440,18440,18440,18440,5
20230613,102800,677753510,18440,18440,18440,18440,13
20230613,102700,677513790,18440,18440,18440,18440,23
20230613,102600,677089670,18440,18440,18450,18440,288
20230613,102500,671778750,18440,18440,18450,18440,159
20230613,102400,668846740,18440,18440,18450,18440,24
20230613,102300,668404130,18440,18430,18440,18430,8
20230613,102200,668256660,18430,18430,18430,18430,113
20230613,102100,666174070,18430,18430,18440,18430,149
20230613,102000,663426800,18430,18430,18430,18420,640
20230613,101900,651631670,18380,18420,18420,18380,292
20230613,101800,646253590,18420,18420,18420,18420,395
20230613,101700,638977690,18420,18420,18420,18420,11
20230613,101600,638775070,18420,18420,18420,18420,13
20230613,101500,638535610,18420,18390,18420,18390,59
20230613,101400,637449430,18370,18410,18420,18370,884
20230613,101300,621193570,18410,18410,18410,18410,6
20230613,101200,621083110,18410,18420,18420,18410,272
20230613,101100,616073270,18410,18390,18410,18390,28
20230613,101000,615558190,18410,18410,18410,18410,22
20230613,100900,615153170,18410,18400,18410,18390,195
20230613,100800,611565110,18400,18410,18410,18390,174
20230613,100700,608361990,18420,18420,18420,18420,69
20230613,100600,607091010,18410,18410,18420,18410,61
20230613,100500,605967960,18420,18410,18420,18410,59
20230613,100400,604881640,18420,18420,18420,18420,100
20230613,100300,603039640,18400,18410,18440,18390,509
20230613,100200,593665610,18410,18390,18420,18390,1850
20230613,100100,559612010,18390,18390,18390,18390,10
20230613,100000,559428110,18390,18390,18400,18390,146
20230613,095900,556743160,18390,18390,18390,18390,121
20230613,095800,554517970,18400,18400,18400,18400,185
20230613,095700,551113970,18400,18400,18400,18390,281
20230613,095600,545943760,18400,18410,18410,18400,426
20230613,095500,538105230,18410,18420,18420,18410,500
20230613,095400,528898460,18420,18420,18420,18420,19
20230613,095300,528548480,18440,18440,18440,18440,83
20230613,095200,527017960,18450,18440,18450,18440,76
20230613,095100,525615810,18440,18430,18440,18410,1813
20230613,095000,492202430,18430,18430,18450,18430,307
20230613,094900,486543010,18440,18450,18450,18440,278
20230613,094800,481416150,18450,18460,18460,18440,23
20230613,094700,480991860,18460,18470,18470,18440,434
20230613,094600,472984990,18470,18470,18470,18460,680
20230613,094500,460425410,18440,18420,18480,18420,2207
20230613,094400,419719480,18410,18400,18420,18400,781
20230613,094300,405339790,18410,18410,18410,18400,218
20230613,094200,401326610,18410,18410,18410,18410,159
20230613,094100,398399420,18420,18430,18430,18410,185
20230613,094000,394991120,18430,18410,18430,18400,898
20230613,093900,378452800,18400,18410,18410,18400,29
20230613,093800,377919190,18410,18410,18410,18410,294
20230613,093700,372506650,18420,18420,18420,18420,519
20230613,093600,362946670,18420,18390,18430,18390,2181
20230613,093500,322799790,18370,18370,18390,18370,282
20230613,093400,317617930,18380,18390,18390,18370,69
20230613,093300,316349430,18370,18370,18400,18370,147
20230613,093200,313647670,18380,18370,18400,18370,892
20230613,093100,297246700,18390,18370,18390,18330,2275
20230613,093000,255448660,18360,18330,18370,18320,1800
20230613,092900,222420200,18320,18320,18330,18320,99
20230613,092800,220605720,18330,18330,18340,18330,176
20230613,092700,217379620,18330,18330,18340,18320,663
20230613,092600,205226160,18330,18320,18330,18310,645
20230613,092500,193408070,18330,18310,18330,18310,1482
20230613,092400,166257960,18310,18300,18310,18300,122
20230613,092300,164024790,18300,18300,18310,18300,453
20230613,092200,155732540,18310,18300,18320,18300,578
20230613,092100,145148990,18300,18260,18300,18260,550
20230613,092000,135093480,18270,18250,18270,18250,337
20230613,091900,128940780,18260,18250,18260,18250,80
20230613,091800,127480580,18270,18280,18280,18240,171
20230613,091700,124360020,18280,18320,18330,18280,360
20230613,091600,117765030,18320,18240,18340,18240,2154
20230613,091500,78392260,18240,18240,18250,18240,414
20230613,091400,70840850,18230,18190,18250,18190,117
20230613,091300,68706050,18230,18210,18250,18210,570
20230613,091200,58310330,18190,18200,18200,18190,460
20230613,091100,49938750,18200,18220,18230,18200,58
20230613,091000,48883050,18230,18190,18230,18190,93
20230613,090900,47189080,18220,18190,18220,18180,189
20230613,090800,43752110,18190,18230,18240,18190,121
20230613,090700,41546690,18230,18200,18240,18200,846
20230613,090600,26145200,18200,18200,18200,18190,50
20230613,090500,25235260,18210,18210,18210,18200,75
20230613,090400,23870230,18200,18190,18200,18190,305
20230613,090300,18319940,18200,18200,18200,18190,134
20230613,090200,15881320,18200,18190,18200,18190,123
20230613,090100,13642830,18200,18190,18200,18190,127
20230613,090000,11332370,18190,18190,18190,18190,623