KissMeData/093050/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191400,532733590,16450,16450,16450,16450,1088
20230613,191300,532733590,16450,16450,16450,16450,0
20230613,191200,532733590,16450,16450,16450,16450,0
20230613,191100,532733590,16450,16450,16450,16450,0
20230613,191000,532733590,16450,16450,16450,16450,0
20230613,190900,532733590,16450,16450,16450,16450,0
20230613,190800,532733590,16450,16450,16450,16450,0
20230613,190700,532733590,16450,16450,16450,16450,0
20230613,190600,532733590,16450,16450,16450,16450,0
20230613,190500,532733590,16450,16450,16450,16450,0
20230613,190400,532733590,16450,16450,16450,16450,0
20230613,190300,532733590,16450,16450,16450,16450,0
20230613,190200,532733590,16450,16450,16450,16450,0
20230613,190100,532733590,16450,16450,16450,16450,0
20230613,190000,532733590,16450,16450,16450,16450,0
20230613,185900,532733590,16450,16450,16450,16450,0
20230613,185800,532733590,16450,16450,16450,16450,0
20230613,185700,532733590,16450,16450,16450,16450,0
20230613,185600,532733590,16450,16450,16450,16450,0
20230613,185500,532733590,16450,16450,16450,16450,0
20230613,185400,532733590,16450,16450,16450,16450,0
20230613,185300,532733590,16450,16450,16450,16450,0
20230613,185200,532733590,16450,16450,16450,16450,0
20230613,185100,532733590,16450,16450,16450,16450,0
20230613,185000,532733590,16450,16450,16450,16450,0
20230613,184900,532733590,16450,16450,16450,16450,0
20230613,184800,532733590,16450,16450,16450,16450,0
20230613,184700,532733590,16450,16450,16450,16450,0
20230613,184600,532733590,16450,16450,16450,16450,0
20230613,184500,532733590,16450,16450,16450,16450,0
20230613,184400,532733590,16450,16450,16450,16450,1088
20230613,184300,532733590,16450,16450,16450,16450,0
20230613,184200,532733590,16450,16450,16450,16450,0
20230613,184100,532733590,16450,16450,16450,16450,0
20230613,184000,532733590,16450,16450,16450,16450,0
20230613,183900,532733590,16450,16450,16450,16450,0
20230613,183800,532733590,16450,16450,16450,16450,0
20230613,183700,532733590,16450,16450,16450,16450,0
20230613,183600,532733590,16450,16450,16450,16450,0
20230613,183500,532733590,16450,16450,16450,16450,0
20230613,183400,532733590,16450,16450,16450,16450,0
20230613,183300,532733590,16450,16450,16450,16450,0
20230613,183200,532733590,16450,16450,16450,16450,0
20230613,183100,532733590,16450,16450,16450,16450,0
20230613,183000,532733590,16450,16450,16450,16450,0
20230613,182900,532733590,16450,16450,16450,16450,0
20230613,182800,532733590,16450,16450,16450,16450,0
20230613,182700,532733590,16450,16450,16450,16450,0
20230613,182600,532733590,16450,16450,16450,16450,0
20230613,182500,532733590,16450,16450,16450,16450,0
20230613,182400,532733590,16450,16450,16450,16450,0
20230613,182300,532733590,16450,16450,16450,16450,0
20230613,182200,532733590,16450,16450,16450,16450,0
20230613,182100,532733590,16450,16450,16450,16450,0
20230613,182000,532733590,16450,16450,16450,16450,0
20230613,181900,532733590,16450,16450,16450,16450,0
20230613,181800,532733590,16450,16450,16450,16450,0
20230613,181700,532733590,16450,16450,16450,16450,0
20230613,181600,532733590,16450,16450,16450,16450,0
20230613,181500,532733590,16450,16450,16450,16450,0
20230613,181400,532733590,16450,16450,16450,16450,1088
20230613,181300,532733590,16450,16450,16450,16450,0
20230613,181200,532733590,16450,16450,16450,16450,0
20230613,181100,532733590,16450,16450,16450,16450,0
20230613,181000,532733590,16450,16450,16450,16450,0
20230613,180900,532733590,16450,16450,16450,16450,0
20230613,180800,532733590,16450,16450,16450,16450,0
20230613,180700,532733590,16450,16450,16450,16450,0
20230613,180600,532733590,16450,16450,16450,16450,0
20230613,180500,532733590,16450,16450,16450,16450,0
20230613,180400,532733590,16450,16450,16450,16450,0
20230613,180300,532733590,16450,16450,16450,16450,0
20230613,180200,532733590,16450,16450,16450,16450,0
20230613,180100,532733590,16450,16450,16450,16450,0
20230613,180000,532733590,16450,16450,16450,16450,0
20230613,175900,532733590,16450,16450,16450,16450,0
20230613,175800,532733590,16450,16450,16450,16450,0
20230613,175700,532733590,16450,16450,16450,16450,0
20230613,175600,532733590,16450,16450,16450,16450,0
20230613,175500,532733590,16450,16450,16450,16450,0
20230613,175400,532733590,16450,16450,16450,16450,0
20230613,175300,532733590,16450,16450,16450,16450,0
20230613,175200,532733590,16450,16450,16450,16450,0
20230613,175100,532733590,16450,16450,16450,16450,0
20230613,175000,532733590,16450,16450,16450,16450,0
20230613,174900,532733590,16450,16450,16450,16450,0
20230613,174800,532733590,16450,16450,16450,16450,0
20230613,174700,532733590,16450,16450,16450,16450,0
20230613,174600,532733590,16450,16450,16450,16450,0
20230613,174500,532733590,16450,16450,16450,16450,0
20230613,174400,532733590,16450,16450,16450,16450,1088
20230613,174300,532733590,16450,16450,16450,16450,0
20230613,174200,532733590,16450,16450,16450,16450,0
20230613,174100,532733590,16450,16450,16450,16450,0
20230613,174000,532733590,16450,16450,16450,16450,0
20230613,173900,532733590,16450,16450,16450,16450,0
20230613,173800,532733590,16450,16450,16450,16450,0
20230613,173700,532733590,16450,16450,16450,16450,0
20230613,173600,532733590,16450,16450,16450,16450,0
20230613,173500,532733590,16450,16450,16450,16450,0
20230613,173400,532733590,16450,16450,16450,16450,0
20230613,173300,532733590,16450,16450,16450,16450,0
20230613,173200,532733590,16450,16450,16450,16450,0
20230613,173100,532733590,16450,16450,16450,16450,0
20230613,173000,532733590,16450,16450,16450,16450,0
20230613,172900,532733590,16450,16450,16450,16450,0
20230613,172800,532733590,16450,16450,16450,16450,0
20230613,172700,532733590,16450,16450,16450,16450,0
20230613,172600,532733590,16450,16450,16450,16450,0
20230613,172500,532733590,16450,16450,16450,16450,0
20230613,172400,532733590,16450,16450,16450,16450,0
20230613,172300,532733590,16450,16450,16450,16450,0
20230613,172200,532733590,16450,16450,16450,16450,0
20230613,172100,532733590,16450,16450,16450,16450,0
20230613,172000,532733590,16450,16450,16450,16450,0
20230613,171900,532733590,16450,16450,16450,16450,0
20230613,171800,532733590,16450,16450,16450,16450,0
20230613,171700,532733590,16450,16450,16450,16450,0
20230613,171600,532733590,16450,16450,16450,16450,0
20230613,171500,532733590,16450,16450,16450,16450,0
20230613,171400,532733590,16450,16450,16450,16450,1088
20230613,171300,532733590,16450,16450,16450,16450,0
20230613,171200,532733590,16450,16450,16450,16450,0
20230613,171100,532733590,16450,16450,16450,16450,0
20230613,171000,532733590,16450,16450,16450,16450,0
20230613,170900,532733590,16450,16450,16450,16450,0
20230613,170800,532733590,16450,16450,16450,16450,0
20230613,170700,532733590,16450,16450,16450,16450,0
20230613,170600,532733590,16450,16450,16450,16450,0
20230613,170500,532733590,16450,16450,16450,16450,0
20230613,170400,532733590,16450,16450,16450,16450,0
20230613,170300,532733590,16450,16450,16450,16450,0
20230613,170200,532733590,16450,16450,16450,16450,0
20230613,170100,532733590,16450,16450,16450,16450,0
20230613,170000,532733590,16450,16450,16450,16450,0
20230613,165900,532733590,16450,16450,16450,16450,0
20230613,165800,532733590,16450,16450,16450,16450,0
20230613,165700,532733590,16450,16450,16450,16450,0
20230613,165600,532733590,16450,16450,16450,16450,0
20230613,165500,532733590,16450,16450,16450,16450,0
20230613,165400,532733590,16450,16450,16450,16450,0
20230613,165300,532733590,16450,16450,16450,16450,0
20230613,165200,532733590,16450,16450,16450,16450,0
20230613,165100,532733590,16450,16450,16450,16450,0
20230613,165000,532733590,16450,16450,16450,16450,0
20230613,164900,532733590,16450,16450,16450,16450,0
20230613,164800,532733590,16450,16450,16450,16450,0
20230613,164700,532733590,16450,16450,16450,16450,0
20230613,164600,532733590,16450,16450,16450,16450,0
20230613,164500,532733590,16450,16450,16450,16450,0
20230613,164400,532733590,16450,16450,16450,16450,1088
20230613,164300,532733590,16450,16450,16450,16450,0
20230613,164200,532733590,16450,16450,16450,16450,0
20230613,164100,532733590,16450,16450,16450,16450,0
20230613,164000,532733590,16450,16450,16450,16450,0
20230613,163900,532733590,16450,16450,16450,16450,0
20230613,163800,532733590,16450,16450,16450,16450,0
20230613,163700,532733590,16450,16450,16450,16450,0
20230613,163600,532733590,16450,16450,16450,16450,0
20230613,163500,532733590,16450,16450,16450,16450,0
20230613,163400,532733590,16450,16450,16450,16450,0
20230613,163300,532733590,16450,16450,16450,16450,0
20230613,163200,532733590,16450,16450,16450,16450,0
20230613,163100,532733590,16450,16450,16450,16450,0
20230613,163000,532733590,16450,16450,16450,16450,0
20230613,162900,532733590,16450,16450,16450,16450,0
20230613,162800,532733590,16450,16450,16450,16450,0
20230613,162700,532733590,16450,16450,16450,16450,0
20230613,162600,532733590,16450,16450,16450,16450,0
20230613,162500,532733590,16450,16450,16450,16450,0
20230613,162400,532733590,16450,16450,16450,16450,0
20230613,162300,532733590,16450,16450,16450,16450,0
20230613,162200,532733590,16450,16450,16450,16450,0
20230613,162100,532733590,16450,16450,16450,16450,0
20230613,162000,532733590,16450,16450,16450,16450,0
20230613,161900,532733590,16450,16450,16450,16450,0
20230613,161800,532733590,16450,16450,16450,16450,0
20230613,161700,532733590,16450,16450,16450,16450,0
20230613,161600,532733590,16450,16450,16450,16450,0
20230613,161500,532733590,16450,16450,16450,16450,0
20230613,161400,532733590,16450,16450,16450,16450,1088
20230613,161300,532733590,16450,16450,16450,16450,0
20230613,161200,532733590,16450,16450,16450,16450,0
20230613,161100,532733590,16450,16450,16450,16450,0
20230613,161000,532733590,16450,16450,16450,16450,0
20230613,160900,532733590,16450,16450,16450,16450,0
20230613,160800,532733590,16450,16450,16450,16450,0
20230613,160700,532733590,16450,16450,16450,16450,0
20230613,160600,532733590,16450,16450,16450,16450,0
20230613,160500,532733590,16450,16450,16450,16450,0
20230613,160400,532733590,16450,16450,16450,16450,0
20230613,160300,532733590,16450,16450,16450,16450,0
20230613,160200,532733590,16450,16450,16450,16450,0
20230613,160100,532733590,16450,16450,16450,16450,0
20230613,160000,532733590,16450,16450,16450,16450,0
20230613,155900,532733590,16450,16450,16450,16450,0
20230613,155800,532733590,16450,16450,16450,16450,0
20230613,155700,532733590,16450,16450,16450,16450,0
20230613,155600,532733590,16450,16450,16450,16450,0
20230613,155500,532733590,16450,16450,16450,16450,0
20230613,155400,532733590,16450,16450,16450,16450,0
20230613,155300,532733590,16450,16450,16450,16450,0
20230613,155200,532733590,16450,16450,16450,16450,0
20230613,155100,532733590,16450,16450,16450,16450,0
20230613,155000,532733590,16450,16450,16450,16450,0
20230613,154900,532733590,16450,16450,16450,16450,0
20230613,154800,532733590,16450,16450,16450,16450,0
20230613,154700,532733590,16450,16450,16450,16450,0
20230613,154600,532733590,16450,16450,16450,16450,0
20230613,154500,532733590,16450,16450,16450,16450,0
20230613,154400,532733590,16450,16450,16450,16450,1088
20230613,154300,532733590,16450,16450,16450,16450,0
20230613,154200,532733590,16450,16450,16450,16450,0
20230613,154100,532733590,16450,16450,16450,16450,0
20230613,154000,532733590,16450,16450,16450,16450,0
20230613,153900,532733590,16450,16450,16450,16450,0
20230613,153800,532733590,16450,16450,16450,16450,0
20230613,153700,532733590,16450,16450,16450,16450,0
20230613,153600,532733590,16450,16450,16450,16450,0
20230613,153500,532733590,16450,16450,16450,16450,0
20230613,153400,532733590,16450,16450,16450,16450,0
20230613,153300,532733590,16450,16450,16450,16450,0
20230613,153200,532733590,16450,16450,16450,16450,0
20230613,153100,532733590,16450,16450,16450,16450,0
20230613,153000,532733590,16450,16450,16450,16450,1088
20230613,152900,514835990,16380,16380,16380,16380,0
20230613,152800,514835990,16380,16380,16380,16380,0
20230613,152700,514835990,16380,16380,16380,16380,0
20230613,152600,514835990,16380,16380,16380,16380,0
20230613,152500,514835990,16380,16380,16380,16380,0
20230613,152400,514835990,16380,16380,16380,16380,0
20230613,152300,514835990,16380,16380,16380,16380,0
20230613,152200,514835990,16380,16380,16380,16380,0
20230613,152100,514835990,16380,16380,16380,16380,0
20230613,152000,514835990,16380,16380,16380,16380,0
20230613,151900,514835990,16380,16380,16390,16380,98
20230613,151800,513230720,16380,16380,16390,16380,33
20230613,151700,512690170,16380,16380,16380,16380,69
20230613,151600,511559950,16380,16380,16380,16380,36
20230613,151500,510970270,16380,16380,16380,16380,17
20230613,151400,510691810,16380,16380,16380,16380,69
20230613,151300,509561590,16380,16380,16380,16380,50
20230613,151200,508742590,16380,16370,16380,16370,90
20230613,151100,507269050,16370,16370,16380,16370,19
20230613,151000,506958010,16370,16370,16380,16370,59
20230613,150900,505992160,16370,16370,16370,16370,11
20230613,150800,505812090,16370,16370,16370,16370,20
20230613,150700,505484690,16370,16370,16370,16370,317
20230613,150600,500295400,16370,16390,16390,16370,692
20230613,150500,488959680,16390,16390,16390,16390,14
20230613,150400,488730220,16390,16390,16390,16390,30
20230613,150300,488238520,16390,16390,16390,16390,15
20230613,150200,487992670,16390,16390,16390,16390,76
20230613,150100,486747030,16390,16390,16390,16390,40
20230613,150000,486091430,16390,16390,16390,16390,33
20230613,145900,485550560,16390,16400,16400,16390,378
20230613,145800,479352440,16400,16400,16400,16400,35
20230613,145700,478778440,16400,16400,16400,16400,57
20230613,145600,477843640,16400,16390,16400,16390,27
20230613,145500,477400980,16390,16390,16390,16390,41
20230613,145400,476728990,16390,16390,16390,16390,17
20230613,145300,476450360,16390,16390,16390,16390,15
20230613,145200,476204510,16390,16390,16390,16390,53
20230613,145100,475335840,16390,16390,16390,16390,50
20230613,145000,474516340,16390,16390,16390,16390,23
20230613,144900,474139370,16390,16390,16390,16390,36
20230613,144800,473549330,16390,16390,16390,16390,16
20230613,144700,473287090,16390,16390,16430,16390,115
20230613,144600,471400240,16390,16390,16390,16390,30
20230613,144500,470908540,16390,16390,16390,16390,21
20230613,144400,470564350,16390,16390,16390,16390,12
20230613,144300,470367670,16390,16390,16390,16390,36
20230613,144200,469777630,16390,16390,16420,16390,54
20230613,144100,468892180,16390,16390,16390,16390,5
20230613,144000,468810230,16390,16390,16390,16390,51
20230613,143900,467974340,16390,16390,16390,16390,5
20230613,143800,467892390,16390,16390,16390,16390,86
20230613,143700,466482850,16390,16390,16390,16390,42
20230613,143600,465794470,16390,16390,16390,16390,7
20230613,143500,465679740,16390,16380,16440,16380,15
20230613,143400,465433890,16380,16390,16390,16380,31
20230613,143300,464925920,16380,16440,16440,16380,13
20230613,143200,464712920,16380,16420,16430,16380,180
20230613,143100,461759240,16380,16420,16420,16370,575
20230613,143000,452342120,16430,16380,16430,16370,580
20230613,142900,442827140,16420,16420,16420,16370,104
20230613,142800,441121020,16410,16370,16410,16370,115
20230613,142700,439236180,16370,16370,16410,16370,214
20230613,142600,435725820,16390,16380,16390,16370,323
20230613,142500,430434410,16380,16380,16380,16370,459
20230613,142400,422918200,16380,16380,16380,16380,86
20230613,142300,421509520,16380,16380,16380,16380,97
20230613,142200,419920660,16380,16400,16400,16380,256
20230613,142100,415723500,16400,16440,16440,16400,1235
20230613,142000,395425370,16440,16450,16450,16440,514
20230613,141900,386970630,16450,16450,16450,16450,82
20230613,141800,385621730,16450,16450,16450,16450,142
20230613,141700,383285830,16450,16450,16450,16450,86
20230613,141600,381871130,16450,16450,16460,16450,160
20230613,141500,379238990,16450,16450,16450,16450,67
20230613,141400,378136840,16450,16450,16450,16450,243
20230613,141300,374139490,16450,16450,16450,16450,726
20230613,141200,362196790,16450,16450,16450,16450,126
20230613,141100,360124090,16450,16450,16450,16450,125
20230613,141000,358067840,16450,16450,16450,16450,93
20230613,140900,356537990,16450,16450,16460,16450,74
20230613,140800,355320590,16450,16460,16460,16450,250
20230613,140700,351206160,16460,16460,16470,16460,81
20230613,140600,349872800,16460,16460,16460,16460,143
20230613,140500,347519020,16460,16460,16460,16460,70
20230613,140400,346366820,16460,16460,16460,16460,122
20230613,140300,344358700,16460,16460,16460,16460,62
20230613,140200,343338180,16460,16460,16460,16460,166
20230613,140100,340605820,16460,16460,16470,16460,113
20230613,140000,338745830,16460,16460,16460,16460,55
20230613,135900,337840530,16460,16460,16460,16460,152
20230613,135800,335338610,16460,16460,16460,16460,64
20230613,135700,334285170,16460,16460,16460,16460,49
20230613,135600,333478630,16460,16460,16460,16460,104
20230613,135500,331766790,16470,16470,16470,16470,50
20230613,135400,330943290,16470,16460,16470,16460,182
20230613,135300,327946570,16460,16460,16460,16460,58
20230613,135200,326991890,16460,16460,16460,16460,32
20230613,135100,326465170,16460,16460,16460,16460,71
20230613,135000,325296510,16460,16460,16460,16460,86
20230613,134900,323880950,16460,16460,16460,16460,62
20230613,134800,322860430,16460,16460,16460,16460,220
20230613,134700,319239230,16460,16460,16460,16460,91
20230613,134600,317741370,16460,16460,16460,16460,38
20230613,134500,317115890,16460,16460,16460,16460,37
20230613,134400,316506870,16460,16460,16460,16460,66
20230613,134300,315420510,16460,16460,16460,16460,13
20230613,134200,315206530,16460,16460,16460,16460,108
20230613,134100,313428850,16460,16460,16460,16460,9
20230613,134000,313280710,16460,16460,16460,16460,18
20230613,133900,312984430,16460,16460,16470,16460,94
20230613,133800,311437140,16460,16460,16460,16460,14
20230613,133700,311206700,16460,16460,16460,16460,39
20230613,133600,310564760,16460,16460,16460,16460,115
20230613,133500,308671860,16460,16460,16460,16460,14
20230613,133400,308441420,16460,16460,16460,16460,12
20230613,133300,308243900,16460,16470,16470,16460,86
20230613,133200,306828330,16460,16460,16470,16460,24
20230613,133100,306433270,16460,16460,16460,16460,23
20230613,133000,306054690,16460,16460,16460,16460,122
20230613,132900,304046570,16460,16460,16460,16460,1
20230613,132800,304030110,16460,16460,16460,16460,20
20230613,132700,303700910,16460,16460,16460,16460,98
20230613,132600,302087830,16460,16460,16460,16460,0
20230613,132500,302087830,16460,16470,16470,16460,78
20230613,132400,300803440,16460,16460,16460,16460,126
20230613,132300,298729480,16460,16460,16460,16460,9
20230613,132200,298581340,16460,16470,16470,16460,108
20230613,132100,296803010,16460,16460,16460,16460,110
20230613,132000,294992410,16460,16460,16460,16460,10
20230613,131900,294827810,16460,16460,16470,16460,158
20230613,131800,292226980,16460,16460,16460,16460,103
20230613,131700,290531600,16460,16460,16460,16460,19
20230613,131600,290218860,16460,16460,16460,16460,26
20230613,131500,289790900,16460,16460,16460,16460,109
20230613,131400,287996760,16460,16460,16470,16460,8
20230613,131300,287865070,16460,16460,16460,16460,18
20230613,131200,287568790,16460,16460,16460,16460,92
20230613,131100,286054470,16460,16460,16470,16460,20
20230613,131000,285725260,16460,16470,16470,16460,43
20230613,130900,285017470,16460,16460,16460,16460,92
20230613,130800,283503150,16460,16460,16460,16460,14
20230613,130700,283272710,16460,16460,16460,16460,40
20230613,130600,282614310,16460,16460,16460,16460,84
20230613,130500,281231670,16460,16460,16460,16460,39
20230613,130400,280589730,16450,16460,16460,16450,122
20230613,130300,278581830,16460,16470,16470,16460,77
20230613,130200,277314400,16460,16460,16460,16460,15
20230613,130100,277067500,16460,16460,16460,16460,20
20230613,130000,276738300,16460,16460,16460,16460,87
20230613,125900,275306280,16460,16460,16460,16460,34
20230613,125800,274746640,16470,16460,16470,16460,19
20230613,125700,274433880,16470,16460,16470,16460,67
20230613,125600,273331050,16470,16460,16470,16460,54
20230613,125500,272442190,16470,16460,16470,16450,110
20230613,125400,270631230,16450,16470,16470,16450,57
20230613,125300,269693550,16450,16450,16460,16450,91
20230613,125200,268196240,16450,16440,16460,16440,109
20230613,125100,266403650,16450,16430,16450,16430,517
20230613,125000,257904530,16430,16450,16450,16430,58
20230613,124900,256951570,16430,16430,16430,16430,22
20230613,124800,256590110,16430,16460,16460,16430,905
20230613,124700,241704570,16460,16460,16460,16460,58
20230613,124600,240749890,16460,16460,16460,16460,10
20230613,124500,240585290,16460,16460,16460,16460,80
20230613,124400,239268490,16460,16470,16470,16460,80
20230613,124300,237951030,16470,16470,16470,16470,12
20230613,124200,237753390,16470,16470,16470,16470,82
20230613,124100,236402850,16470,16470,16480,16470,26
20230613,124000,235974620,16480,16460,16480,16460,200
20230613,123900,232680660,16460,16460,16460,16460,192
20230613,123800,229520340,16460,16460,16470,16460,42
20230613,123700,228828930,16460,16460,16460,16460,65
20230613,123600,227759030,16460,16460,16460,16460,43
20230613,123500,227051250,16460,16460,16460,16460,62
20230613,123400,226030730,16460,16460,16460,16460,264
20230613,123300,221685290,16450,16460,16460,16450,51
20230613,123200,220846330,16450,16450,16450,16450,46
20230613,123100,220089630,16450,16450,16450,16450,7
20230613,123000,219974480,16450,16460,16460,16450,74
20230613,122900,218757130,16450,16450,16450,16450,38
20230613,122800,218132030,16450,16450,16460,16450,8
20230613,122700,218000420,16450,16450,16450,16450,79
20230613,122600,216700870,16450,16450,16450,16450,27
20230613,122500,216256720,16450,16450,16460,16450,62
20230613,122400,215236810,16460,16450,16460,16450,44
20230613,122300,214512990,16450,16450,16460,16450,78
20230613,122200,213229590,16450,16450,16450,16450,20
20230613,122100,212900590,16450,16480,16480,16450,870
20230613,122000,198569600,16480,16480,16480,16480,62
20230613,121900,197547840,16480,16480,16490,16480,48
20230613,121800,196756750,16480,16480,16490,16480,79
20230613,121700,195454790,16480,16490,16490,16480,313
20230613,121600,190294510,16490,16490,16500,16490,17
20230613,121500,190014160,16490,16490,16490,16490,138
20230613,121400,187738540,16490,16500,16500,16490,30
20230613,121300,187243830,16490,16490,16490,16490,28
20230613,121200,186782110,16490,16500,16500,16490,145
20230613,121100,184389940,16500,16500,16510,16500,73
20230613,121000,183185420,16500,16510,16510,16500,47
20230613,120900,182409910,16500,16500,16500,16500,70
20230613,120800,181254910,16500,16500,16500,16500,49
20230613,120700,180446410,16500,16500,16500,16500,52
20230613,120600,179588410,16500,16520,16520,16500,661
20230613,120500,168670910,16520,16520,16520,16520,32
20230613,120400,168142270,16530,16520,16530,16520,106
20230613,120300,166391140,16520,16530,16530,16520,409
20230613,120200,159630840,16530,16530,16530,16530,38
20230613,120100,159002700,16530,16530,16530,16530,21
20230613,120000,158655570,16530,16530,16530,16530,72
20230613,115900,157465410,16530,16530,16530,16530,270
20230613,115800,153002310,16530,16530,16530,16530,13
20230613,115700,152787420,16530,16520,16530,16520,237
20230613,115600,148869840,16520,16530,16530,16520,318
20230613,115500,143614060,16530,16530,16530,16530,17
20230613,115400,143333050,16530,16530,16530,16530,64
20230613,115300,142275130,16530,16530,16530,16530,40
20230613,115200,141613930,16530,16530,16530,16530,3
20230613,115100,141564340,16530,16530,16530,16530,64
20230613,115000,140506420,16530,16530,16530,16530,19
20230613,114900,140192350,16530,16530,16530,16530,44
20230613,114800,139465030,16530,16530,16530,16530,54
20230613,114700,138572410,16530,16530,16530,16530,27
20230613,114600,138126100,16530,16530,16530,16530,44
20230613,114500,137398780,16530,16530,16530,16530,63
20230613,114400,136357390,16530,16530,16530,16530,14
20230613,114300,136125970,16530,16530,16530,16530,26
20230613,114200,135696190,16530,16530,16530,16530,54
20230613,114100,134803570,16530,16530,16530,16530,10
20230613,114000,134638270,16530,16530,16530,16530,22
20230613,113900,134274610,16530,16530,16530,16530,67
20230613,113800,133167100,16530,16530,16530,16530,1
20230613,113700,133150570,16530,16530,16530,16530,46
20230613,113600,132390190,16530,16530,16530,16530,35
20230613,113500,131811640,16530,16530,16530,16530,20
20230613,113400,131481040,16530,16540,16540,16530,32
20230613,113300,130952060,16540,16540,16540,16530,312
20230613,113200,125791620,16530,16530,16530,16530,11
20230613,113100,125609790,16530,16530,16530,16530,29
20230613,113000,125130420,16530,16530,16530,16530,45
20230613,112900,124386570,16530,16530,16530,16530,18
20230613,112800,124089030,16530,16530,16530,16530,32
20230613,112700,123560070,16530,16530,16530,16530,63
20230613,112600,122518680,16530,16530,16530,16530,2
20230613,112500,122485620,16530,16530,16530,16530,42
20230613,112400,121791360,16530,16530,16530,16530,39
20230613,112300,121146690,16540,16530,16540,16530,9
20230613,112200,120997880,16530,16530,16530,16530,40
20230613,112100,120336680,16530,16530,16530,16530,65
20230613,112000,119262230,16530,16530,16530,16530,7
20230613,111900,119146520,16530,16530,16530,16530,23
20230613,111800,118766330,16530,16530,16530,16530,46
20230613,111700,118005950,16530,16530,16530,16530,12
20230613,111600,117807590,16530,16540,16540,16530,111
20230613,111500,115971910,16540,16530,16540,16530,66
20230613,111400,114880910,16530,16530,16530,16530,0
20230613,111300,114880910,16530,16530,16530,16530,39
20230613,111200,114236240,16540,16530,16540,16530,12
20230613,111100,114037790,16530,16530,16530,16530,5
20230613,111000,113955140,16530,16520,16530,16520,137
20230613,110900,111690830,16520,16520,16520,16520,58
20230613,110800,110732670,16520,16520,16520,16520,20
20230613,110700,110402270,16520,16520,16520,16520,28
20230613,110600,109939710,16520,16520,16520,16520,46
20230613,110500,109179790,16520,16520,16520,16520,12
20230613,110400,108981550,16520,16520,16520,16520,23
20230613,110300,108601590,16520,16520,16530,16520,56
20230613,110200,107676070,16520,16520,16520,16520,4
20230613,110100,107609990,16520,16520,16520,16520,70
20230613,110000,106453590,16530,16520,16540,16520,97
20230613,105900,104849430,16520,16520,16520,16520,11
20230613,105800,104667710,16520,16520,16520,16520,84
20230613,105700,103280030,16530,16530,16530,16530,6
20230613,105600,103180850,16530,16530,16530,16530,5
20230613,105500,103098200,16520,16530,16530,16520,76
20230613,105400,101842270,16530,16520,16530,16520,13
20230613,105300,101627390,16530,16520,16530,16520,12
20230613,105200,101429130,16530,16520,16530,16520,86
20230613,105100,100008400,16520,16520,16520,16520,9
20230613,105000,99859720,16530,16520,16530,16520,2
20230613,104900,99826670,16520,16530,16530,16520,66
20230613,104800,98736330,16520,16520,16520,16520,2
20230613,104700,98703290,16520,16520,16530,16520,7
20230613,104600,98587640,16520,16520,16520,16520,77
20230613,104500,97315600,16520,16530,16530,16520,7
20230613,104400,97199950,16520,16520,16520,16520,2
20230613,104300,97166910,16520,16520,16520,16520,69
20230613,104200,96027030,16520,16520,16520,16510,101
20230613,104100,94358610,16510,16520,16520,16510,496
20230613,104000,86166900,16520,16520,16520,16520,92
20230613,103900,84647060,16520,16520,16530,16520,15
20230613,103800,84399250,16520,16520,16520,16520,6
20230613,103700,84300130,16520,16520,16530,16520,57
20230613,103600,83358480,16520,16520,16520,16520,19
20230613,103500,83044600,16520,16520,16520,16520,14
20230613,103400,82813320,16530,16520,16530,16520,80
20230613,103300,81491710,16520,16530,16530,16520,24
20230613,103200,81095220,16520,16520,16520,16520,6
20230613,103100,80996100,16530,16520,16530,16520,44
20230613,103000,80269180,16520,16520,16530,16520,53
20230613,102900,79393420,16520,16530,16530,16520,4
20230613,102800,79327330,16530,16520,16530,16520,26
20230613,102700,78897690,16520,16520,16520,16520,30
20230613,102600,78402090,16520,16520,16520,16520,10
20230613,102500,78236890,16520,16520,16520,16520,47
20230613,102400,77460450,16520,16520,16520,16520,23
20230613,102300,77080490,16520,16520,16520,16520,3
20230613,102200,77030930,16520,16520,16520,16520,63
20230613,102100,75990170,16520,16530,16530,16520,24
20230613,102000,75593670,16520,16520,16520,16520,5
20230613,101900,75511070,16520,16510,16520,16510,163
20230613,101800,72818960,16510,16510,16510,16510,365
20230613,101700,66792810,16510,16520,16520,16510,11
20230613,101600,66611100,16520,16520,16520,16520,6
20230613,101500,66511980,16530,16520,16530,16520,28
20230613,101400,66049410,16520,16510,16520,16510,11
20230613,101300,65867770,16510,16550,16550,16510,822
20230613,101200,52266840,16550,16550,16550,16550,4
20230613,101100,52200640,16550,16550,16550,16550,16
20230613,101000,51935840,16550,16550,16550,16550,74
20230613,100900,50711140,16560,16560,16560,16560,0
20230613,100800,50711140,16560,16550,16560,16550,8
20230613,100700,50578730,16550,16560,16560,16550,61
20230613,100600,49569160,16550,16550,16550,16550,8
20230613,100500,49436760,16550,16540,16550,16540,224
20230613,100400,45731710,16540,16560,16560,16540,567
20230613,100300,36348320,16560,16550,16560,16550,13
20230613,100200,36133080,16550,16550,16560,16550,87
20230613,100100,34692630,16560,16560,16560,16550,49
20230613,100000,33881660,16550,16560,16560,16550,18
20230613,095900,33583680,16550,16550,16550,16550,28
20230613,095800,33120280,16550,16560,16560,16550,61
20230613,095700,32110720,16550,16550,16550,16550,1
20230613,095600,32094170,16550,16550,16550,16550,11
20230613,095500,31912120,16550,16560,16560,16550,15
20230613,095400,31663840,16560,16550,16560,16550,17
20230613,095300,31382460,16550,16550,16550,16550,96
20230613,095200,29793660,16550,16550,16550,16550,58
20230613,095100,28833760,16550,16550,16550,16550,10
20230613,095000,28668260,16550,16550,16550,16550,12
20230613,094900,28469660,16550,16550,16550,16550,652
20230613,094800,17679060,16540,16540,16540,16540,12
20230613,094700,17480580,16540,16530,16540,16530,8
20230613,094600,17348300,16530,16520,16530,16520,94
20230613,094500,15795110,16520,16520,16520,16520,17
20230613,094400,15514270,16540,16530,16540,16530,51
20230613,094300,14671230,16520,16530,16530,16520,11
20230613,094200,14489480,16540,16540,16540,16540,1
20230613,094100,14472940,16520,16520,16520,16520,0
20230613,094000,14472940,16520,16520,16520,16510,131
20230613,093900,12309100,16600,16520,16600,16520,36
20230613,093800,11713950,16530,16520,16530,16520,50
20230613,093700,10887930,16510,16510,16510,16510,72
20230613,093600,9699210,16520,16510,16520,16510,12
20230613,093500,9501050,16510,16510,16510,16510,7
20230613,093400,9385480,16510,16540,16540,16510,60
20230613,093300,8394560,16520,16520,16530,16520,37
20230613,093200,7783300,16570,16570,16570,16570,1
20230613,093100,7766730,16520,16520,16520,16520,0
20230613,093000,7766730,16520,16520,16520,16520,0
20230613,092900,7766730,16520,16520,16520,16520,0
20230613,092800,7766730,16520,16520,16520,16520,1
20230613,092700,7750210,16520,16520,16520,16520,1
20230613,092600,7733690,16520,16520,16520,16520,186
20230613,092500,4660970,16520,16520,16520,16520,0
20230613,092400,4660970,16520,16520,16520,16520,91
20230613,092300,3157650,16590,16590,16590,16590,0
20230613,092200,3157650,16590,16590,16590,16590,0
20230613,092100,3157650,16590,16590,16590,16590,0
20230613,092000,3157650,16590,16530,16590,16520,87
20230613,091900,1720330,16520,16520,16520,16520,0
20230613,091800,1720330,16520,16520,16520,16520,0
20230613,091700,1720330,16520,16520,16520,16520,0
20230613,091600,1720330,16520,16520,16520,16520,0
20230613,091500,1720330,16520,16520,16520,16520,0
20230613,091400,1720330,16520,16520,16520,16520,0
20230613,091300,1720330,16520,16520,16520,16520,0
20230613,091200,1720330,16520,16520,16520,16520,13
20230613,091100,1505570,16520,16530,16530,16520,2
20230613,091000,1472520,16510,16510,16510,16510,0
20230613,090900,1472520,16510,16510,16510,16510,1
20230613,090800,1456010,16610,16610,16610,16610,0
20230613,090700,1456010,16610,16610,16610,16610,1
20230613,090600,1439400,16510,16510,16510,16510,55
20230613,090500,531350,16620,16590,16620,16510,17
20230613,090400,249450,16590,16620,16620,16590,6
20230613,090300,149760,16640,16640,16640,16640,0
20230613,090200,149760,16640,16640,16640,16640,0
20230613,090100,149760,16640,16640,16640,16640,0
20230613,090000,149760,16640,16640,16640,16640,9