KissMeData/052020/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195600,6298846780,16250,16250,16250,16250,14027
20230613,195500,6298846780,16250,16250,16250,16250,0
20230613,195400,6298846780,16250,16250,16250,16250,0
20230613,195300,6298846780,16250,16250,16250,16250,0
20230613,195200,6298846780,16250,16250,16250,16250,0
20230613,195100,6298846780,16250,16250,16250,16250,0
20230613,195000,6298846780,16250,16250,16250,16250,0
20230613,194900,6298846780,16250,16250,16250,16250,0
20230613,194800,6298846780,16250,16250,16250,16250,0
20230613,194700,6298846780,16250,16250,16250,16250,0
20230613,194600,6298846780,16250,16250,16250,16250,0
20230613,194500,6298846780,16250,16250,16250,16250,0
20230613,194400,6298846780,16250,16250,16250,16250,0
20230613,194300,6298846780,16250,16250,16250,16250,0
20230613,194200,6298846780,16250,16250,16250,16250,0
20230613,194100,6298846780,16250,16250,16250,16250,0
20230613,194000,6298846780,16250,16250,16250,16250,0
20230613,193900,6298846780,16250,16250,16250,16250,0
20230613,193800,6298846780,16250,16250,16250,16250,0
20230613,193700,6298846780,16250,16250,16250,16250,0
20230613,193600,6298846780,16250,16250,16250,16250,0
20230613,193500,6298846780,16250,16250,16250,16250,0
20230613,193400,6298846780,16250,16250,16250,16250,0
20230613,193300,6298846780,16250,16250,16250,16250,0
20230613,193200,6298846780,16250,16250,16250,16250,0
20230613,193100,6298846780,16250,16250,16250,16250,0
20230613,193000,6298846780,16250,16250,16250,16250,0
20230613,192900,6298846780,16250,16250,16250,16250,0
20230613,192800,6298846780,16250,16250,16250,16250,0
20230613,192700,6298846780,16250,16250,16250,16250,0
20230613,192600,6298846780,16250,16250,16250,16250,14027
20230613,192500,6298846780,16250,16250,16250,16250,0
20230613,192400,6298846780,16250,16250,16250,16250,0
20230613,192300,6298846780,16250,16250,16250,16250,0
20230613,192200,6298846780,16250,16250,16250,16250,0
20230613,192100,6298846780,16250,16250,16250,16250,0
20230613,192000,6298846780,16250,16250,16250,16250,0
20230613,191900,6298846780,16250,16250,16250,16250,0
20230613,191800,6298846780,16250,16250,16250,16250,0
20230613,191700,6298846780,16250,16250,16250,16250,0
20230613,191600,6298846780,16250,16250,16250,16250,0
20230613,191500,6298846780,16250,16250,16250,16250,0
20230613,191400,6298846780,16250,16250,16250,16250,0
20230613,191300,6298846780,16250,16250,16250,16250,0
20230613,191200,6298846780,16250,16250,16250,16250,0
20230613,191100,6298846780,16250,16250,16250,16250,0
20230613,191000,6298846780,16250,16250,16250,16250,0
20230613,190900,6298846780,16250,16250,16250,16250,0
20230613,190800,6298846780,16250,16250,16250,16250,0
20230613,190700,6298846780,16250,16250,16250,16250,0
20230613,190600,6298846780,16250,16250,16250,16250,0
20230613,190500,6298846780,16250,16250,16250,16250,0
20230613,190400,6298846780,16250,16250,16250,16250,0
20230613,190300,6298846780,16250,16250,16250,16250,0
20230613,190200,6298846780,16250,16250,16250,16250,0
20230613,190100,6298846780,16250,16250,16250,16250,0
20230613,190000,6298846780,16250,16250,16250,16250,0
20230613,185900,6298846780,16250,16250,16250,16250,0
20230613,185800,6298846780,16250,16250,16250,16250,0
20230613,185700,6298846780,16250,16250,16250,16250,0
20230613,185600,6298846780,16250,16250,16250,16250,14027
20230613,185500,6298846780,16250,16250,16250,16250,0
20230613,185400,6298846780,16250,16250,16250,16250,0
20230613,185300,6298846780,16250,16250,16250,16250,0
20230613,185200,6298846780,16250,16250,16250,16250,0
20230613,185100,6298846780,16250,16250,16250,16250,0
20230613,185000,6298846780,16250,16250,16250,16250,0
20230613,184900,6298846780,16250,16250,16250,16250,0
20230613,184800,6298846780,16250,16250,16250,16250,0
20230613,184700,6298846780,16250,16250,16250,16250,0
20230613,184600,6298846780,16250,16250,16250,16250,0
20230613,184500,6298846780,16250,16250,16250,16250,0
20230613,184400,6298846780,16250,16250,16250,16250,0
20230613,184300,6298846780,16250,16250,16250,16250,0
20230613,184200,6298846780,16250,16250,16250,16250,0
20230613,184100,6298846780,16250,16250,16250,16250,0
20230613,184000,6298846780,16250,16250,16250,16250,0
20230613,183900,6298846780,16250,16250,16250,16250,0
20230613,183800,6298846780,16250,16250,16250,16250,0
20230613,183700,6298846780,16250,16250,16250,16250,0
20230613,183600,6298846780,16250,16250,16250,16250,0
20230613,183500,6298846780,16250,16250,16250,16250,0
20230613,183400,6298846780,16250,16250,16250,16250,0
20230613,183300,6298846780,16250,16250,16250,16250,0
20230613,183200,6298846780,16250,16250,16250,16250,0
20230613,183100,6298846780,16250,16250,16250,16250,0
20230613,183000,6298846780,16250,16250,16250,16250,0
20230613,182900,6298846780,16250,16250,16250,16250,0
20230613,182800,6298846780,16250,16250,16250,16250,0
20230613,182700,6298846780,16250,16250,16250,16250,0
20230613,182600,6298846780,16250,16250,16250,16250,14027
20230613,182500,6298846780,16250,16250,16250,16250,0
20230613,182400,6298846780,16250,16250,16250,16250,0
20230613,182300,6298846780,16250,16250,16250,16250,0
20230613,182200,6298846780,16250,16250,16250,16250,0
20230613,182100,6298846780,16250,16250,16250,16250,0
20230613,182000,6298846780,16250,16250,16250,16250,0
20230613,181900,6298846780,16250,16250,16250,16250,0
20230613,181800,6298846780,16250,16250,16250,16250,0
20230613,181700,6298846780,16250,16250,16250,16250,0
20230613,181600,6298846780,16250,16250,16250,16250,0
20230613,181500,6298846780,16250,16250,16250,16250,0
20230613,181400,6298846780,16250,16250,16250,16250,0
20230613,181300,6298846780,16250,16250,16250,16250,0
20230613,181200,6298846780,16250,16250,16250,16250,0
20230613,181100,6298846780,16250,16250,16250,16250,0
20230613,181000,6298846780,16250,16250,16250,16250,0
20230613,180900,6298846780,16250,16250,16250,16250,0
20230613,180800,6298846780,16250,16250,16250,16250,0
20230613,180700,6298846780,16250,16250,16250,16250,0
20230613,180600,6298846780,16250,16250,16250,16250,0
20230613,180500,6298846780,16250,16250,16250,16250,0
20230613,180400,6298846780,16250,16250,16250,16250,0
20230613,180300,6298846780,16250,16250,16250,16250,0
20230613,180200,6298846780,16250,16250,16250,16250,0
20230613,180100,6298846780,16250,16250,16250,16250,0
20230613,180000,6298846780,16250,16250,16250,16250,0
20230613,175900,6298846780,16250,16250,16250,16250,0
20230613,175800,6298846780,16250,16250,16250,16250,0
20230613,175700,6298846780,16250,16250,16250,16250,0
20230613,175600,6298846780,16250,16250,16250,16250,14027
20230613,175500,6298846780,16250,16250,16250,16250,0
20230613,175400,6298846780,16250,16250,16250,16250,0
20230613,175300,6298846780,16250,16250,16250,16250,0
20230613,175200,6298846780,16250,16250,16250,16250,0
20230613,175100,6298846780,16250,16250,16250,16250,0
20230613,175000,6298846780,16250,16250,16250,16250,0
20230613,174900,6298846780,16250,16250,16250,16250,0
20230613,174800,6298846780,16250,16250,16250,16250,0
20230613,174700,6298846780,16250,16250,16250,16250,0
20230613,174600,6298846780,16250,16250,16250,16250,0
20230613,174500,6298846780,16250,16250,16250,16250,0
20230613,174400,6298846780,16250,16250,16250,16250,0
20230613,174300,6298846780,16250,16250,16250,16250,0
20230613,174200,6298846780,16250,16250,16250,16250,0
20230613,174100,6298846780,16250,16250,16250,16250,0
20230613,174000,6298846780,16250,16250,16250,16250,0
20230613,173900,6298846780,16250,16250,16250,16250,0
20230613,173800,6298846780,16250,16250,16250,16250,0
20230613,173700,6298846780,16250,16250,16250,16250,0
20230613,173600,6298846780,16250,16250,16250,16250,0
20230613,173500,6298846780,16250,16250,16250,16250,0
20230613,173400,6298846780,16250,16250,16250,16250,0
20230613,173300,6298846780,16250,16250,16250,16250,0
20230613,173200,6298846780,16250,16250,16250,16250,0
20230613,173100,6298846780,16250,16250,16250,16250,0
20230613,173000,6298846780,16250,16250,16250,16250,0
20230613,172900,6298846780,16250,16250,16250,16250,0
20230613,172800,6298846780,16250,16250,16250,16250,0
20230613,172700,6298846780,16250,16250,16250,16250,0
20230613,172600,6298846780,16250,16250,16250,16250,14027
20230613,172500,6298846780,16250,16250,16250,16250,0
20230613,172400,6298846780,16250,16250,16250,16250,0
20230613,172300,6298846780,16250,16250,16250,16250,0
20230613,172200,6298846780,16250,16250,16250,16250,0
20230613,172100,6298846780,16250,16250,16250,16250,0
20230613,172000,6298846780,16250,16250,16250,16250,0
20230613,171900,6298846780,16250,16250,16250,16250,0
20230613,171800,6298846780,16250,16250,16250,16250,0
20230613,171700,6298846780,16250,16250,16250,16250,0
20230613,171600,6298846780,16250,16250,16250,16250,0
20230613,171500,6298846780,16250,16250,16250,16250,0
20230613,171400,6298846780,16250,16250,16250,16250,0
20230613,171300,6298846780,16250,16250,16250,16250,0
20230613,171200,6298846780,16250,16250,16250,16250,0
20230613,171100,6298846780,16250,16250,16250,16250,0
20230613,171000,6298846780,16250,16250,16250,16250,0
20230613,170900,6298846780,16250,16250,16250,16250,0
20230613,170800,6298846780,16250,16250,16250,16250,0
20230613,170700,6298846780,16250,16250,16250,16250,0
20230613,170600,6298846780,16250,16250,16250,16250,0
20230613,170500,6298846780,16250,16250,16250,16250,0
20230613,170400,6298846780,16250,16250,16250,16250,0
20230613,170300,6298846780,16250,16250,16250,16250,0
20230613,170200,6298846780,16250,16250,16250,16250,0
20230613,170100,6298846780,16250,16250,16250,16250,0
20230613,170000,6298846780,16250,16250,16250,16250,0
20230613,165900,6298846780,16250,16250,16250,16250,0
20230613,165800,6298846780,16250,16250,16250,16250,0
20230613,165700,6298846780,16250,16250,16250,16250,0
20230613,165600,6298846780,16250,16250,16250,16250,14027
20230613,165500,6298846780,16250,16250,16250,16250,0
20230613,165400,6298846780,16250,16250,16250,16250,0
20230613,165300,6298846780,16250,16250,16250,16250,0
20230613,165200,6298846780,16250,16250,16250,16250,0
20230613,165100,6298846780,16250,16250,16250,16250,0
20230613,165000,6298846780,16250,16250,16250,16250,0
20230613,164900,6298846780,16250,16250,16250,16250,0
20230613,164800,6298846780,16250,16250,16250,16250,0
20230613,164700,6298846780,16250,16250,16250,16250,0
20230613,164600,6298846780,16250,16250,16250,16250,0
20230613,164500,6298846780,16250,16250,16250,16250,0
20230613,164400,6298846780,16250,16250,16250,16250,0
20230613,164300,6298846780,16250,16250,16250,16250,0
20230613,164200,6298846780,16250,16250,16250,16250,0
20230613,164100,6298846780,16250,16250,16250,16250,0
20230613,164000,6298846780,16250,16250,16250,16250,0
20230613,163900,6298846780,16250,16250,16250,16250,0
20230613,163800,6298846780,16250,16250,16250,16250,0
20230613,163700,6298846780,16250,16250,16250,16250,0
20230613,163600,6298846780,16250,16250,16250,16250,0
20230613,163500,6298846780,16250,16250,16250,16250,0
20230613,163400,6298846780,16250,16250,16250,16250,0
20230613,163300,6298846780,16250,16250,16250,16250,0
20230613,163200,6298846780,16250,16250,16250,16250,0
20230613,163100,6298846780,16250,16250,16250,16250,0
20230613,163000,6298846780,16250,16250,16250,16250,0
20230613,162900,6298846780,16250,16250,16250,16250,0
20230613,162800,6298846780,16250,16250,16250,16250,0
20230613,162700,6298846780,16250,16250,16250,16250,0
20230613,162600,6298846780,16250,16250,16250,16250,14027
20230613,162500,6298846780,16250,16250,16250,16250,0
20230613,162400,6298846780,16250,16250,16250,16250,0
20230613,162300,6298846780,16250,16250,16250,16250,0
20230613,162200,6298846780,16250,16250,16250,16250,0
20230613,162100,6298846780,16250,16250,16250,16250,0
20230613,162000,6298846780,16250,16250,16250,16250,0
20230613,161900,6298846780,16250,16250,16250,16250,0
20230613,161800,6298846780,16250,16250,16250,16250,0
20230613,161700,6298846780,16250,16250,16250,16250,0
20230613,161600,6298846780,16250,16250,16250,16250,0
20230613,161500,6298846780,16250,16250,16250,16250,0
20230613,161400,6298846780,16250,16250,16250,16250,0
20230613,161300,6298846780,16250,16250,16250,16250,0
20230613,161200,6298846780,16250,16250,16250,16250,0
20230613,161100,6298846780,16250,16250,16250,16250,0
20230613,161000,6298846780,16250,16250,16250,16250,0
20230613,160900,6298846780,16250,16250,16250,16250,0
20230613,160800,6298846780,16250,16250,16250,16250,0
20230613,160700,6298846780,16250,16250,16250,16250,0
20230613,160600,6298846780,16250,16250,16250,16250,0
20230613,160500,6298846780,16250,16250,16250,16250,0
20230613,160400,6298846780,16250,16250,16250,16250,0
20230613,160300,6298846780,16250,16250,16250,16250,0
20230613,160200,6298846780,16250,16250,16250,16250,0
20230613,160100,6298846780,16250,16250,16250,16250,0
20230613,160000,6298846780,16250,16250,16250,16250,0
20230613,155900,6298846780,16250,16250,16250,16250,0
20230613,155800,6298846780,16250,16250,16250,16250,0
20230613,155700,6298846780,16250,16250,16250,16250,0
20230613,155600,6298846780,16250,16250,16250,16250,14027
20230613,155500,6298846780,16250,16250,16250,16250,0
20230613,155400,6298846780,16250,16250,16250,16250,0
20230613,155300,6298846780,16250,16250,16250,16250,0
20230613,155200,6298846780,16250,16250,16250,16250,0
20230613,155100,6298846780,16250,16250,16250,16250,0
20230613,155000,6298846780,16250,16250,16250,16250,0
20230613,154900,6298846780,16250,16250,16250,16250,0
20230613,154800,6298846780,16250,16250,16250,16250,0
20230613,154700,6298846780,16250,16250,16250,16250,0
20230613,154600,6298846780,16250,16250,16250,16250,0
20230613,154500,6298846780,16250,16250,16250,16250,0
20230613,154400,6298846780,16250,16250,16250,16250,0
20230613,154300,6298846780,16250,16250,16250,16250,0
20230613,154200,6298846780,16250,16250,16250,16250,0
20230613,154100,6298846780,16250,16250,16250,16250,0
20230613,154000,6298846780,16250,16250,16250,16250,0
20230613,153900,6298846780,16250,16250,16250,16250,0
20230613,153800,6298846780,16250,16250,16250,16250,0
20230613,153700,6298846780,16250,16250,16250,16250,0
20230613,153600,6298846780,16250,16250,16250,16250,0
20230613,153500,6298846780,16250,16250,16250,16250,0
20230613,153400,6298846780,16250,16250,16250,16250,0
20230613,153300,6298846780,16250,16250,16250,16250,0
20230613,153200,6298846780,16250,16250,16250,16250,0
20230613,153100,6298846780,16250,16250,16250,16250,0
20230613,153000,6298846780,16250,16250,16250,16250,14027
20230613,152900,6070908030,16320,16320,16320,16320,0
20230613,152800,6070908030,16320,16320,16320,16320,0
20230613,152700,6070908030,16320,16320,16320,16320,0
20230613,152600,6070908030,16320,16320,16320,16320,0
20230613,152500,6070908030,16320,16320,16320,16320,0
20230613,152400,6070908030,16320,16320,16320,16320,0
20230613,152300,6070908030,16320,16320,16320,16320,0
20230613,152200,6070908030,16320,16320,16320,16320,0
20230613,152100,6070908030,16320,16320,16320,16320,0
20230613,152000,6070908030,16320,16320,16320,16320,0
20230613,151900,6070908030,16320,16290,16320,16260,7481
20230613,151800,5949052790,16290,16280,16290,16270,1916
20230613,151700,5917868700,16280,16270,16290,16270,3073
20230613,151600,5867843700,16290,16290,16310,16260,4715
20230613,151500,5791075410,16290,16290,16310,16280,2767
20230613,151400,5745989690,16290,16290,16300,16280,1550
20230613,151300,5720734570,16300,16310,16310,16260,21469
20230613,151200,5371151410,16320,16320,16340,16310,2241
20230613,151100,5334583050,16330,16340,16340,16330,771
20230613,151000,5321989540,16340,16340,16340,16330,3883
20230613,150900,5258561680,16340,16380,16380,16340,3276
20230613,150800,5204997800,16380,16380,16390,16350,5245
20230613,150700,5119173310,16380,16380,16380,16380,671
20230613,150600,5108182330,16380,16380,16380,16380,285
20230613,150500,5103514030,16380,16400,16400,16370,771
20230613,150400,5090883890,16400,16370,16400,16370,2327
20230613,150300,5052744870,16380,16390,16400,16380,1013
20230613,150200,5036146700,16390,16480,16480,16390,16673
20230613,150100,4762423420,16470,16470,16470,16470,94
20230613,150000,4760875240,16470,16470,16480,16470,621
20230613,145900,4750645370,16470,16460,16470,16460,60
20230613,145800,4749657670,16460,16460,16460,16460,100
20230613,145700,4748011670,16470,16460,16470,16460,183
20230613,145600,4744998760,16470,16470,16470,16470,263
20230613,145500,4740667150,16470,16450,16470,16450,645
20230613,145400,4730056250,16450,16450,16450,16450,6
20230613,145300,4729957550,16440,16440,16450,16440,153
20230613,145200,4727442200,16450,16450,16450,16440,22
20230613,145100,4727080400,16440,16450,16450,16440,350
20230613,145000,4721326250,16450,16440,16450,16440,735
20230613,144900,4709237790,16440,16450,16450,16440,459
20230613,144800,4701688820,16440,16440,16440,16440,27
20230613,144700,4701244940,16440,16440,16450,16440,111
20230613,144600,4699420090,16440,16440,16450,16440,456
20230613,144500,4691923140,16440,16440,16440,16440,200
20230613,144400,4688635140,16440,16450,16450,16440,320
20230613,144300,4683374240,16440,16440,16440,16430,2277
20230613,144200,4645953760,16450,16450,16450,16450,11
20230613,144100,4645772810,16440,16440,16440,16440,249
20230613,144000,4641679250,16440,16460,16460,16440,347
20230613,143900,4635974110,16460,16430,16460,16430,1853
20230613,143800,4605507380,16430,16440,16440,16430,68
20230613,143700,4604389470,16440,16440,16440,16440,236
20230613,143600,4600509630,16440,16440,16470,16440,523
20230613,143500,4591911210,16440,16460,16460,16440,120
20230613,143400,4589938210,16470,16470,16470,16470,177
20230613,143300,4587023020,16470,16450,16470,16430,894
20230613,143200,4572325000,16470,16470,16470,16470,49
20230613,143100,4571517970,16470,16470,16470,16470,131
20230613,143000,4569360400,16470,16450,16470,16440,861
20230613,142900,4555191240,16480,16450,16480,16450,128
20230613,142800,4553084110,16450,16450,16450,16440,1007
20230613,142700,4536528630,16450,16460,16460,16450,502
20230613,142600,4528269270,16450,16450,16450,16450,330
20230613,142500,4522840770,16450,16470,16470,16450,276
20230613,142400,4518299740,16470,16470,16480,16450,542
20230613,142300,4509378990,16470,16470,16470,16470,503
20230613,142200,4501094580,16470,16480,16480,16470,52
20230613,142100,4500238130,16480,16480,16480,16480,18
20230613,142000,4499941490,16480,16480,16480,16470,24
20230613,141900,4499546070,16490,16480,16490,16440,669
20230613,141800,4488522640,16480,16490,16490,16480,179
20230613,141700,4485572520,16490,16490,16490,16480,218
20230613,141600,4481977740,16490,16460,16490,16460,397
20230613,141500,4475432200,16460,16480,16480,16460,1053
20230613,141400,4458085580,16490,16480,16490,16480,14
20230613,141300,4457854750,16480,16480,16480,16480,261
20230613,141200,4453553470,16480,16480,16480,16480,150
20230613,141100,4451081470,16490,16470,16490,16470,1058
20230613,141000,4433643030,16480,16460,16480,16460,514
20230613,140900,4425175390,16460,16460,16460,16460,0
20230613,140800,4425175390,16460,16460,16460,16460,15
20230613,140700,4424928490,16410,16470,16470,16410,3010
20230613,140600,4375488460,16480,16480,16480,16440,936
20230613,140500,4360098090,16480,16480,16480,16480,78
20230613,140400,4358812650,16480,16480,16480,16480,515
20230613,140300,4350325450,16480,16470,16480,16440,3811
20230613,140200,4287660420,16450,16480,16480,16450,1120
20230613,140100,4269230310,16480,16480,16490,16480,640
20230613,140000,4258682610,16480,16480,16490,16450,8653
20230613,135900,4116288040,16490,16480,16490,16480,377
20230613,135800,4110075070,16470,16470,16470,16470,100
20230613,135700,4108428070,16480,16490,16490,16480,55
20230613,135600,4107521170,16470,16490,16490,16470,330
20230613,135500,4102084840,16490,16490,16490,16480,55
20230613,135400,4101178160,16490,16490,16490,16470,247
20230613,135300,4097107650,16490,16490,16500,16490,618
20230613,135200,4086916520,16490,16460,16490,16460,19
20230613,135100,4086603470,16460,16460,16460,16450,1055
20230613,135000,4069239170,16460,16490,16490,16460,7298
20230613,134900,3949036910,16500,16500,16500,16490,166
20230613,134800,3946297920,16500,16580,16580,16500,200
20230613,134700,3942997840,16500,16490,16580,16490,1736
20230613,134600,3914361290,16490,16500,16500,16490,629
20230613,134500,3903986270,16500,16500,16570,16500,938
20230613,134400,3888508070,16500,16500,16500,16500,744
20230613,134300,3876232070,16500,16500,16500,16500,313
20230613,134200,3871067570,16500,16520,16520,16500,3435
20230613,134100,3814378490,16520,16520,16520,16520,1070
20230613,134000,3796702090,16520,16520,16520,16510,1215
20230613,133900,3776637030,16520,16530,16530,16520,1394
20230613,133800,3753599450,16530,16560,16560,16530,2323
20230613,133700,3715156000,16570,16570,16570,16560,1155
20230613,133600,3696024750,16570,16570,16570,16570,9
20230613,133500,3695875620,16570,16570,16580,16570,247
20230613,133400,3691780830,16570,16560,16570,16550,1018
20230613,133300,3674926990,16570,16540,16570,16540,550
20230613,133200,3665826390,16570,16540,16570,16540,892
20230613,133100,3651063240,16530,16530,16530,16530,126
20230613,133000,3648980460,16530,16530,16530,16530,65
20230613,132900,3647906010,16520,16520,16530,16510,964
20230613,132800,3631980660,16530,16540,16540,16530,499
20230613,132700,3623730180,16540,16540,16540,16540,36
20230613,132600,3623134740,16540,16540,16540,16540,210
20230613,132500,3619661340,16560,16560,16560,16560,0
20230613,132400,3619661340,16560,16560,16560,16560,0
20230613,132300,3619661340,16560,16560,16560,16560,10
20230613,132200,3619495740,16560,16580,16580,16560,331
20230613,132100,3614011130,16580,16560,16580,16560,83
20230613,132000,3612635930,16560,16560,16560,16560,382
20230613,131900,3606310010,16550,16530,16550,16530,949
20230613,131800,3590611020,16530,16530,16560,16520,506
20230613,131700,3582246810,16520,16530,16530,16520,202
20230613,131600,3578909750,16520,16550,16550,16520,920
20230613,131500,3563705410,16550,16570,16570,16550,1191
20230613,131400,3543991450,16570,16570,16570,16570,0
20230613,131300,3543991450,16570,16570,16570,16570,2
20230613,131200,3543958310,16550,16550,16550,16550,0
20230613,131100,3543958310,16550,16560,16560,16550,206
20230613,131000,3540547700,16560,16560,16560,16560,12
20230613,130900,3540348980,16560,16560,16560,16560,208
20230613,130800,3536904500,16550,16550,16560,16550,224
20230613,130700,3533197250,16560,16560,16560,16560,11
20230613,130600,3533015090,16550,16560,16560,16550,155
20230613,130500,3530449190,16560,16560,16560,16560,72
20230613,130400,3529256870,16560,16560,16560,16560,41
20230613,130300,3528577910,16560,16570,16570,16560,34
20230613,130200,3528014590,16580,16580,16580,16580,1
20230613,130100,3527998010,16580,16580,16580,16580,91
20230613,130000,3526489230,16580,16590,16590,16580,64
20230613,125900,3525427610,16590,16530,16590,16530,802
20230613,125800,3512149430,16530,16520,16530,16520,1356
20230613,125700,3489742410,16520,16520,16520,16520,15
20230613,125600,3489494610,16520,16530,16530,16510,1814
20230613,125500,3459530230,16530,16520,16550,16520,33
20230613,125400,3458984730,16520,16540,16540,16520,1001
20230613,125300,3442447890,16520,16540,16540,16520,212
20230613,125200,3438944970,16520,16540,16550,16520,593
20230613,125100,3429143900,16550,16550,16550,16550,0
20230613,125000,3429143900,16550,16530,16550,16520,40
20230613,124900,3428482790,16520,16520,16550,16510,495
20230613,124800,3420303530,16520,16540,16560,16520,500
20230613,124700,3412037770,16540,16540,16540,16540,2
20230613,124600,3412004690,16540,16510,16540,16510,427
20230613,124500,3404954710,16520,16520,16520,16510,360
20230613,124400,3399010910,16500,16550,16550,16500,1351
20230613,124300,3376705250,16510,16510,16560,16510,312
20230613,124200,3371546780,16500,16510,16510,16500,1000
20230613,124100,3355045710,16510,16530,16530,16510,94
20230613,124000,3353493130,16540,16540,16540,16500,569
20230613,123900,3344098620,16540,16560,16560,16540,282
20230613,123800,3339432440,16560,16560,16560,16560,72
20230613,123700,3338240120,16560,16560,16560,16550,486
20230613,123600,3330192160,16560,16560,16560,16560,34
20230613,123500,3329629120,16550,16560,16560,16550,76
20230613,123400,3328370920,16560,16560,16560,16560,12
20230613,123300,3328172200,16570,16550,16570,16500,5340
20230613,123200,3240013150,16550,16550,16550,16550,0
20230613,123100,3240013150,16550,16550,16550,16550,14
20230613,123000,3239781450,16550,16540,16550,16540,460
20230613,122900,3232172750,16540,16530,16540,16520,741
20230613,122800,3219927820,16520,16550,16550,16520,953
20230613,122700,3204173640,16540,16580,16580,16540,482
20230613,122600,3196195920,16580,16580,16580,16580,114
20230613,122500,3194305800,16580,16530,16580,16530,1731
20230613,122400,3165674790,16540,16570,16570,16540,2459
20230613,122300,3124968630,16570,16580,16580,16570,535
20230613,122200,3116103550,16570,16570,16570,16570,0
20230613,122100,3116103550,16570,16580,16580,16560,1559
20230613,122000,3090269890,16580,16590,16590,16580,607
20230613,121900,3080201760,16590,16590,16590,16570,823
20230613,121800,3066562550,16590,16590,16590,16580,149
20230613,121700,3064090850,16580,16580,16580,16580,10
20230613,121600,3063925050,16590,16590,16590,16590,137
20230613,121500,3061652220,16590,16590,16590,16590,207
20230613,121400,3058218090,16590,16600,16600,16590,450
20230613,121300,3050748290,16600,16600,16600,16600,0
20230613,121200,3050748290,16600,16590,16600,16590,43
20230613,121100,3050034820,16590,16590,16590,16590,69
20230613,121000,3048890110,16600,16560,16600,16560,141
20230613,120900,3046551430,16560,16550,16560,16550,903
20230613,120800,3031597760,16550,16550,16550,16550,119
20230613,120700,3029628310,16540,16550,16550,16540,1131
20230613,120600,3010910960,16550,16550,16550,16550,757
20230613,120500,2998382610,16550,16550,16550,16550,61
20230613,120400,2997373060,16520,16520,16520,16520,0
20230613,120300,2997373060,16520,16520,16610,16520,1434
20230613,120200,2973665830,16520,16580,16580,16510,2992
20230613,120100,2924174920,16580,16600,16600,16580,1296
20230613,120000,2902677020,16590,16570,16590,16570,190
20230613,115900,2899526920,16550,16540,16550,16530,958
20230613,115800,2883681930,16540,16550,16550,16540,223
20230613,115700,2879992750,16550,16550,16560,16550,1123
20230613,115600,2861406790,16550,16570,16570,16550,1548
20230613,115500,2835775560,16570,16580,16580,16570,283
20230613,115400,2831086130,16580,16600,16600,16580,613
20230613,115300,2820917640,16600,16610,16610,16600,313
20230613,115200,2815721830,16610,16610,16610,16610,11
20230613,115100,2815539120,16600,16610,16610,16600,136
20230613,115000,2813281510,16610,16610,16630,16610,216
20230613,114900,2809692930,16610,16610,16610,16600,1330
20230613,114800,2787602630,16610,16610,16630,16610,194
20230613,114700,2784380250,16610,16610,16610,16610,408
20230613,114600,2777603370,16600,16630,16640,16600,2257
20230613,114500,2740110860,16640,16660,16660,16640,569
20230613,114400,2730639650,16660,16680,16680,16660,1232
20230613,114300,2710098850,16680,16710,16710,16680,3237
20230613,114200,2656078430,16700,16700,16700,16700,131
20230613,114100,2653890730,16710,16710,16710,16710,145
20230613,114000,2651467780,16710,16720,16720,16710,1087
20230613,113900,2633298140,16710,16720,16730,16710,1695
20230613,113800,2604958890,16720,16720,16720,16720,590
20230613,113700,2595094090,16730,16730,16730,16730,698
20230613,113600,2583416550,16730,16740,16740,16730,626
20230613,113500,2572939770,16750,16770,16770,16750,154
20230613,113400,2570359750,16770,16760,16770,16760,180
20230613,113300,2567341160,16750,16750,16750,16740,715
20230613,113200,2555369860,16740,16750,16750,16740,27
20230613,113100,2554917660,16750,16750,16750,16750,277
20230613,113000,2550277910,16750,16750,16750,16750,199
20230613,112900,2546944660,16750,16750,16750,16740,473
20230613,112800,2539025920,16750,16770,16770,16740,841
20230613,112700,2524944030,16770,16770,16770,16770,0
20230613,112600,2524944030,16770,16770,16770,16770,129
20230613,112500,2522780700,16780,16790,16790,16780,591
20230613,112400,2512861870,16790,16790,16790,16790,110
20230613,112300,2511014970,16790,16790,16790,16790,0
20230613,112200,2511014970,16790,16790,16790,16790,45
20230613,112100,2510259420,16790,16790,16790,16790,72
20230613,112000,2509050540,16790,16790,16790,16790,91
20230613,111900,2507522650,16790,16790,16790,16790,111
20230613,111800,2505658960,16790,16790,16790,16790,105
20230613,111700,2503896010,16790,16780,16790,16780,75
20230613,111600,2502637320,16750,16750,16750,16750,0
20230613,111500,2502637320,16750,16750,16750,16750,0
20230613,111400,2502637320,16750,16750,16750,16740,544
20230613,111300,2493525590,16740,16750,16750,16740,1059
20230613,111200,2475797400,16750,16760,16760,16750,1007
20230613,111100,2458928760,16770,16780,16780,16760,242
20230613,111000,2454871680,16780,16790,16790,16780,110
20230613,110900,2453025380,16790,16800,16800,16790,90
20230613,110800,2451514220,16800,16800,16810,16800,387
20230613,110700,2445012610,16840,16840,16840,16840,116
20230613,110600,2443059170,16840,16850,16850,16840,239
20230613,110500,2439033020,16850,16850,16850,16850,538
20230613,110400,2429967720,16840,16830,16840,16820,507
20230613,110300,2421434070,16830,16830,16830,16830,100
20230613,110200,2419751070,16830,16820,16830,16820,268
20230613,110100,2415241130,16820,16810,16820,16810,558
20230613,110000,2405861090,16800,16790,16800,16790,436
20230613,105900,2398538910,16790,16790,16790,16790,357
20230613,105800,2392544880,16780,16780,16780,16780,147
20230613,105700,2390078220,16780,16750,16780,16750,841
20230613,105600,2375989340,16750,16750,16750,16750,15
20230613,105500,2375738090,16750,16780,16780,16750,493
20230613,105400,2367471730,16780,16790,16790,16780,320
20230613,105300,2362099010,16790,16790,16790,16790,141
20230613,105200,2359731620,16790,16790,16790,16790,456
20230613,105100,2352075380,16790,16790,16790,16790,357
20230613,105000,2346081350,16790,16790,16790,16790,102
20230613,104900,2344368770,16790,16790,16790,16790,155
20230613,104800,2341766320,16770,16780,16780,16770,202
20230613,104700,2338378730,16770,16770,16770,16770,102
20230613,104600,2336668190,16770,16770,16790,16770,581
20230613,104500,2326924520,16770,16770,16770,16750,1042
20230613,104400,2309458840,16760,16760,16760,16760,745
20230613,104300,2296972640,16750,16750,16760,16750,12
20230613,104200,2296771630,16760,16770,16770,16750,1503
20230613,104100,2271583340,16770,16800,16800,16770,1798
20230613,104000,2241389630,16800,16810,16810,16800,662
20230613,103900,2230262700,16810,16800,16810,16800,98
20230613,103800,2228616280,16800,16810,16810,16800,427
20230613,103700,2221438420,16810,16810,16810,16810,508
20230613,103600,2212898940,16810,16800,16810,16800,274
20230613,103500,2208294650,16800,16810,16810,16800,433
20230613,103400,2201019400,16810,16830,16830,16800,3764
20230613,103300,2137754930,16830,16830,16830,16830,17
20230613,103200,2137468820,16830,16830,16840,16830,358
20230613,103100,2131443180,16830,16830,16840,16820,756
20230613,103000,2118721640,16830,16830,16830,16830,52
20230613,102900,2117846480,16820,16820,16820,16820,260
20230613,102800,2113473280,16850,16850,16850,16830,399
20230613,102700,2106752670,16850,16820,16850,16810,580
20230613,102600,2096985690,16850,16860,16860,16850,219
20230613,102500,2093294600,16860,16860,16860,16860,19
20230613,102400,2092974260,16860,16860,16860,16860,21
20230613,102300,2092620200,16860,16820,16860,16820,106
20230613,102200,2090835160,16820,16870,16870,16810,1598
20230613,102100,2063941380,16870,16880,16880,16870,426
20230613,102000,2056754000,16880,16880,16880,16870,346
20230613,101900,2050915520,16880,16880,16880,16880,0
20230613,101800,2050915520,16880,16880,16880,16870,267
20230613,101700,2046410860,16880,16840,16880,16840,311
20230613,101600,2041169860,16840,16840,16840,16830,170
20230613,101500,2038308060,16840,16850,16850,16840,2479
20230613,101400,1996558410,16820,16840,16850,16820,1010
20230613,101300,1979555100,16840,16840,16840,16830,1521
20230613,101200,1953948180,16840,16880,16880,16840,763
20230613,101100,1941084450,16860,16860,16860,16860,238
20230613,101000,1937071770,16850,16850,16850,16850,0
20230613,100900,1937071770,16850,16850,16850,16850,345
20230613,100800,1931258520,16850,16850,16850,16850,79
20230613,100700,1929927370,16850,16890,16890,16840,1083
20230613,100600,1911660990,16890,16890,16890,16890,10
20230613,100500,1911492090,16890,16930,16930,16890,327
20230613,100400,1905965540,16940,16950,16950,16930,587
20230613,100300,1896022600,16950,16940,16950,16930,510
20230613,100200,1887381050,16930,16880,16930,16880,743
20230613,100100,1874822410,16880,16850,16880,16840,508
20230613,100000,1866255150,16840,16840,16860,16830,304
20230613,095900,1861137030,16840,16840,16840,16830,750
20230613,095800,1848512790,16830,16910,16920,16830,3778
20230613,095700,1784756520,16910,16950,16970,16910,1936
20230613,095600,1751990530,16950,16930,16980,16930,1865
20230613,095500,1720373860,16940,16910,16940,16910,1457
20230613,095400,1695708740,16920,16920,16920,16920,470
20230613,095300,1687756340,16930,16900,16930,16900,837
20230613,095200,1673605450,16900,16870,16900,16870,2206
20230613,095100,1636337470,16870,16850,16890,16840,2146
20230613,095000,1600138830,16850,16830,16860,16830,4995
20230613,094900,1516067830,16820,16850,16850,16820,2179
20230613,094800,1479392020,16850,16830,16850,16830,140
20230613,094700,1477035040,16820,16840,16840,16820,1181
20230613,094600,1457162330,16820,16810,16830,16810,230
20230613,094500,1453293190,16810,16790,16860,16790,5012
20230613,094400,1368988070,16790,16790,16810,16790,2391
20230613,094300,1328817350,16780,16750,16780,16750,1465
20230613,094200,1304267280,16720,16780,16780,16720,232
20230613,094100,1300376750,16780,16780,16780,16710,323
20230613,094000,1294968790,16790,16780,16790,16780,277
20230613,093900,1290318010,16700,16790,16790,16700,92
20230613,093800,1288779420,16790,16790,16790,16790,252
20230613,093700,1284548340,16790,16790,16790,16720,298
20230613,093600,1279549750,16790,16760,16810,16700,1597
20230613,093500,1252827110,16750,16710,16750,16710,663
20230613,093400,1241741210,16710,16770,16770,16710,1054
20230613,093300,1224122000,16770,16810,16810,16770,300
20230613,093200,1219080600,16810,16790,16810,16790,577
20230613,093100,1209385610,16790,16790,16790,16790,25
20230613,093000,1208965860,16810,16770,16810,16770,152
20230613,092900,1206414090,16770,16820,16830,16770,1116
20230613,092800,1187651820,16820,16830,16830,16820,1121
20230613,092700,1168796390,16820,16820,16830,16820,254
20230613,092600,1164523720,16820,16810,16820,16810,399
20230613,092500,1157815480,16810,16800,16810,16800,619
20230613,092400,1147410510,16800,16800,16800,16710,117
20230613,092300,1145445550,16810,16780,16810,16780,1470
20230613,092200,1120753190,16800,16800,16860,16800,2797
20230613,092100,1073685770,16790,16680,16800,16680,7976
20230613,092000,940221850,16680,16650,16680,16650,273
20230613,091900,935673520,16620,16610,16650,16610,850
20230613,091800,921531420,16650,16650,16660,16610,1882
20230613,091700,890263160,16660,16670,16700,16660,1241
20230613,091600,869560310,16700,16480,16730,16480,7283
20230613,091500,748374180,16480,16480,16500,16480,1889
20230613,091400,717231490,16500,16520,16530,16500,2445
20230613,091300,676854470,16510,16530,16540,16510,1376
20230613,091200,654117780,16530,16560,16560,16530,1608
20230613,091100,627520530,16550,16600,16600,16550,1098
20230613,091000,609297910,16600,16570,16600,16570,1795
20230613,090900,579508350,16580,16500,16580,16440,2442
20230613,090800,539206590,16500,16590,16590,16450,8106
20230613,090700,405264740,16580,16590,16620,16570,1444
20230613,090600,381306480,16600,16600,16630,16570,2650
20230613,090500,337352240,16600,16680,16690,16590,1738
20230613,090400,308492000,16690,16670,16770,16660,1984
20230613,090300,275388820,16590,16580,16670,16580,1267
20230613,090200,254355820,16620,16570,16700,16500,7932
20230613,090100,122959550,16570,16640,16640,16560,2738
20230613,090000,77518190,16670,16740,16750,16620,4621