KissMeData/080160/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193900,1634670180,16150,16150,16150,16150,1040
20230717,193800,1634670180,16150,16150,16150,16150,0
20230717,193700,1634670180,16150,16150,16150,16150,0
20230717,193600,1634670180,16150,16150,16150,16150,0
20230717,193500,1634670180,16150,16150,16150,16150,0
20230717,193400,1634670180,16150,16150,16150,16150,0
20230717,193300,1634670180,16150,16150,16150,16150,0
20230717,193200,1634670180,16150,16150,16150,16150,0
20230717,193100,1634670180,16150,16150,16150,16150,0
20230717,193000,1634670180,16150,16150,16150,16150,0
20230717,192900,1634670180,16150,16150,16150,16150,0
20230717,192800,1634670180,16150,16150,16150,16150,0
20230717,192700,1634670180,16150,16150,16150,16150,0
20230717,192600,1634670180,16150,16150,16150,16150,0
20230717,192500,1634670180,16150,16150,16150,16150,0
20230717,192400,1634670180,16150,16150,16150,16150,0
20230717,192300,1634670180,16150,16150,16150,16150,0
20230717,192200,1634670180,16150,16150,16150,16150,0
20230717,192100,1634670180,16150,16150,16150,16150,0
20230717,192000,1634670180,16150,16150,16150,16150,0
20230717,191900,1634670180,16150,16150,16150,16150,0
20230717,191800,1634670180,16150,16150,16150,16150,0
20230717,191700,1634670180,16150,16150,16150,16150,0
20230717,191600,1634670180,16150,16150,16150,16150,0
20230717,191500,1634670180,16150,16150,16150,16150,0
20230717,191400,1634670180,16150,16150,16150,16150,0
20230717,191300,1634670180,16150,16150,16150,16150,0
20230717,191200,1634670180,16150,16150,16150,16150,0
20230717,191100,1634670180,16150,16150,16150,16150,0
20230717,191000,1634670180,16150,16150,16150,16150,0
20230717,190900,1634670180,16150,16150,16150,16150,1040
20230717,190800,1634670180,16150,16150,16150,16150,0
20230717,190700,1634670180,16150,16150,16150,16150,0
20230717,190600,1634670180,16150,16150,16150,16150,0
20230717,190500,1634670180,16150,16150,16150,16150,0
20230717,190400,1634670180,16150,16150,16150,16150,0
20230717,190300,1634670180,16150,16150,16150,16150,0
20230717,190200,1634670180,16150,16150,16150,16150,0
20230717,190100,1634670180,16150,16150,16150,16150,0
20230717,190000,1634670180,16150,16150,16150,16150,0
20230717,185900,1634670180,16150,16150,16150,16150,0
20230717,185800,1634670180,16150,16150,16150,16150,0
20230717,185700,1634670180,16150,16150,16150,16150,0
20230717,185600,1634670180,16150,16150,16150,16150,0
20230717,185500,1634670180,16150,16150,16150,16150,0
20230717,185400,1634670180,16150,16150,16150,16150,0
20230717,185300,1634670180,16150,16150,16150,16150,0
20230717,185200,1634670180,16150,16150,16150,16150,0
20230717,185100,1634670180,16150,16150,16150,16150,0
20230717,185000,1634670180,16150,16150,16150,16150,0
20230717,184900,1634670180,16150,16150,16150,16150,0
20230717,184800,1634670180,16150,16150,16150,16150,0
20230717,184700,1634670180,16150,16150,16150,16150,0
20230717,184600,1634670180,16150,16150,16150,16150,0
20230717,184500,1634670180,16150,16150,16150,16150,0
20230717,184400,1634670180,16150,16150,16150,16150,0
20230717,184300,1634670180,16150,16150,16150,16150,0
20230717,184200,1634670180,16150,16150,16150,16150,0
20230717,184100,1634670180,16150,16150,16150,16150,0
20230717,184000,1634670180,16150,16150,16150,16150,0
20230717,183900,1634670180,16150,16150,16150,16150,1040
20230717,183800,1634670180,16150,16150,16150,16150,0
20230717,183700,1634670180,16150,16150,16150,16150,0
20230717,183600,1634670180,16150,16150,16150,16150,0
20230717,183500,1634670180,16150,16150,16150,16150,0
20230717,183400,1634670180,16150,16150,16150,16150,0
20230717,183300,1634670180,16150,16150,16150,16150,0
20230717,183200,1634670180,16150,16150,16150,16150,0
20230717,183100,1634670180,16150,16150,16150,16150,0
20230717,183000,1634670180,16150,16150,16150,16150,0
20230717,182900,1634670180,16150,16150,16150,16150,0
20230717,182800,1634670180,16150,16150,16150,16150,0
20230717,182700,1634670180,16150,16150,16150,16150,0
20230717,182600,1634670180,16150,16150,16150,16150,0
20230717,182500,1634670180,16150,16150,16150,16150,0
20230717,182400,1634670180,16150,16150,16150,16150,0
20230717,182300,1634670180,16150,16150,16150,16150,0
20230717,182200,1634670180,16150,16150,16150,16150,0
20230717,182100,1634670180,16150,16150,16150,16150,0
20230717,182000,1634670180,16150,16150,16150,16150,0
20230717,181900,1634670180,16150,16150,16150,16150,0
20230717,181800,1634670180,16150,16150,16150,16150,0
20230717,181700,1634670180,16150,16150,16150,16150,0
20230717,181600,1634670180,16150,16150,16150,16150,0
20230717,181500,1634670180,16150,16150,16150,16150,0
20230717,181400,1634670180,16150,16150,16150,16150,0
20230717,181300,1634670180,16150,16150,16150,16150,0
20230717,181200,1634670180,16150,16150,16150,16150,0
20230717,181100,1634670180,16150,16150,16150,16150,0
20230717,181000,1634670180,16150,16150,16150,16150,0
20230717,180900,1634670180,16150,16150,16150,16150,1040
20230717,180800,1634670180,16150,16150,16150,16150,0
20230717,180700,1634670180,16150,16150,16150,16150,0
20230717,180600,1634670180,16150,16150,16150,16150,0
20230717,180500,1634670180,16150,16150,16150,16150,0
20230717,180400,1634670180,16150,16150,16150,16150,0
20230717,180300,1634670180,16150,16150,16150,16150,0
20230717,180200,1634670180,16150,16150,16150,16150,0
20230717,180100,1634670180,16150,16150,16150,16150,0
20230717,180000,1634670180,16150,16150,16150,16150,0
20230717,175900,1634670180,16150,16150,16150,16150,0
20230717,175800,1634670180,16150,16150,16150,16150,0
20230717,175700,1634670180,16150,16150,16150,16150,0
20230717,175600,1634670180,16150,16150,16150,16150,0
20230717,175500,1634670180,16150,16150,16150,16150,0
20230717,175400,1634670180,16150,16150,16150,16150,0
20230717,175300,1634670180,16150,16150,16150,16150,0
20230717,175200,1634670180,16150,16150,16150,16150,0
20230717,175100,1634670180,16150,16150,16150,16150,0
20230717,175000,1634670180,16150,16150,16150,16150,0
20230717,174900,1634670180,16150,16150,16150,16150,0
20230717,174800,1634670180,16150,16150,16150,16150,0
20230717,174700,1634670180,16150,16150,16150,16150,0
20230717,174600,1634670180,16150,16150,16150,16150,0
20230717,174500,1634670180,16150,16150,16150,16150,0
20230717,174400,1634670180,16150,16150,16150,16150,0
20230717,174300,1634670180,16150,16150,16150,16150,0
20230717,174200,1634670180,16150,16150,16150,16150,0
20230717,174100,1634670180,16150,16150,16150,16150,0
20230717,174000,1634670180,16150,16150,16150,16150,0
20230717,173900,1634670180,16150,16150,16150,16150,1040
20230717,173800,1634670180,16150,16150,16150,16150,0
20230717,173700,1634670180,16150,16150,16150,16150,0
20230717,173600,1634670180,16150,16150,16150,16150,0
20230717,173500,1634670180,16150,16150,16150,16150,0
20230717,173400,1634670180,16150,16150,16150,16150,0
20230717,173300,1634670180,16150,16150,16150,16150,0
20230717,173200,1634670180,16150,16150,16150,16150,0
20230717,173100,1634670180,16150,16150,16150,16150,0
20230717,173000,1634670180,16150,16150,16150,16150,0
20230717,172900,1634670180,16150,16150,16150,16150,0
20230717,172800,1634670180,16150,16150,16150,16150,0
20230717,172700,1634670180,16150,16150,16150,16150,0
20230717,172600,1634670180,16150,16150,16150,16150,0
20230717,172500,1634670180,16150,16150,16150,16150,0
20230717,172400,1634670180,16150,16150,16150,16150,0
20230717,172300,1634670180,16150,16150,16150,16150,0
20230717,172200,1634670180,16150,16150,16150,16150,0
20230717,172100,1634670180,16150,16150,16150,16150,0
20230717,172000,1634670180,16150,16150,16150,16150,0
20230717,171900,1634670180,16150,16150,16150,16150,0
20230717,171800,1634670180,16150,16150,16150,16150,0
20230717,171700,1634670180,16150,16150,16150,16150,0
20230717,171600,1634670180,16150,16150,16150,16150,0
20230717,171500,1634670180,16150,16150,16150,16150,0
20230717,171400,1634670180,16150,16150,16150,16150,0
20230717,171300,1634670180,16150,16150,16150,16150,0
20230717,171200,1634670180,16150,16150,16150,16150,0
20230717,171100,1634670180,16150,16150,16150,16150,0
20230717,171000,1634670180,16150,16150,16150,16150,0
20230717,170900,1634670180,16150,16150,16150,16150,1040
20230717,170800,1634670180,16150,16150,16150,16150,0
20230717,170700,1634670180,16150,16150,16150,16150,0
20230717,170600,1634670180,16150,16150,16150,16150,0
20230717,170500,1634670180,16150,16150,16150,16150,0
20230717,170400,1634670180,16150,16150,16150,16150,0
20230717,170300,1634670180,16150,16150,16150,16150,0
20230717,170200,1634670180,16150,16150,16150,16150,0
20230717,170100,1634670180,16150,16150,16150,16150,0
20230717,170000,1634670180,16150,16150,16150,16150,0
20230717,165900,1634670180,16150,16150,16150,16150,0
20230717,165800,1634670180,16150,16150,16150,16150,0
20230717,165700,1634670180,16150,16150,16150,16150,0
20230717,165600,1634670180,16150,16150,16150,16150,0
20230717,165500,1634670180,16150,16150,16150,16150,0
20230717,165400,1634670180,16150,16150,16150,16150,0
20230717,165300,1634670180,16150,16150,16150,16150,0
20230717,165200,1634670180,16150,16150,16150,16150,0
20230717,165100,1634670180,16150,16150,16150,16150,0
20230717,165000,1634670180,16150,16150,16150,16150,0
20230717,164900,1634670180,16150,16150,16150,16150,0
20230717,164800,1634670180,16150,16150,16150,16150,0
20230717,164700,1634670180,16150,16150,16150,16150,0
20230717,164600,1634670180,16150,16150,16150,16150,0
20230717,164500,1634670180,16150,16150,16150,16150,0
20230717,164400,1634670180,16150,16150,16150,16150,0
20230717,164300,1634670180,16150,16150,16150,16150,0
20230717,164200,1634670180,16150,16150,16150,16150,0
20230717,164100,1634670180,16150,16150,16150,16150,0
20230717,164000,1634670180,16150,16150,16150,16150,0
20230717,163900,1634670180,16150,16150,16150,16150,1040
20230717,163800,1634670180,16150,16150,16150,16150,0
20230717,163700,1634670180,16150,16150,16150,16150,0
20230717,163600,1634670180,16150,16150,16150,16150,0
20230717,163500,1634670180,16150,16150,16150,16150,0
20230717,163400,1634670180,16150,16150,16150,16150,0
20230717,163300,1634670180,16150,16150,16150,16150,0
20230717,163200,1634670180,16150,16150,16150,16150,0
20230717,163100,1634670180,16150,16150,16150,16150,0
20230717,163000,1634670180,16150,16150,16150,16150,0
20230717,162900,1634670180,16150,16150,16150,16150,0
20230717,162800,1634670180,16150,16150,16150,16150,0
20230717,162700,1634670180,16150,16150,16150,16150,0
20230717,162600,1634670180,16150,16150,16150,16150,0
20230717,162500,1634670180,16150,16150,16150,16150,0
20230717,162400,1634670180,16150,16150,16150,16150,0
20230717,162300,1634670180,16150,16150,16150,16150,0
20230717,162200,1634670180,16150,16150,16150,16150,0
20230717,162100,1634670180,16150,16150,16150,16150,0
20230717,162000,1634670180,16150,16150,16150,16150,0
20230717,161900,1634670180,16150,16150,16150,16150,0
20230717,161800,1634670180,16150,16150,16150,16150,0
20230717,161700,1634670180,16150,16150,16150,16150,0
20230717,161600,1634670180,16150,16150,16150,16150,0
20230717,161500,1634670180,16150,16150,16150,16150,0
20230717,161400,1634670180,16150,16150,16150,16150,0
20230717,161300,1634670180,16150,16150,16150,16150,0
20230717,161200,1634670180,16150,16150,16150,16150,0
20230717,161100,1634670180,16150,16150,16150,16150,0
20230717,161000,1634670180,16150,16150,16150,16150,0
20230717,160900,1634670180,16150,16150,16150,16150,1040
20230717,160800,1634670180,16150,16150,16150,16150,0
20230717,160700,1634670180,16150,16150,16150,16150,0
20230717,160600,1634670180,16150,16150,16150,16150,0
20230717,160500,1634670180,16150,16150,16150,16150,0
20230717,160400,1634670180,16150,16150,16150,16150,0
20230717,160300,1634670180,16150,16150,16150,16150,0
20230717,160200,1634670180,16150,16150,16150,16150,0
20230717,160100,1634670180,16150,16150,16150,16150,0
20230717,160000,1634670180,16150,16150,16150,16150,0
20230717,155900,1634670180,16150,16150,16150,16150,0
20230717,155800,1634670180,16150,16150,16150,16150,0
20230717,155700,1634670180,16150,16150,16150,16150,0
20230717,155600,1634670180,16150,16150,16150,16150,0
20230717,155500,1634670180,16150,16150,16150,16150,0
20230717,155400,1634670180,16150,16150,16150,16150,0
20230717,155300,1634670180,16150,16150,16150,16150,0
20230717,155200,1634670180,16150,16150,16150,16150,0
20230717,155100,1634670180,16150,16150,16150,16150,0
20230717,155000,1634670180,16150,16150,16150,16150,0
20230717,154900,1634670180,16150,16150,16150,16150,0
20230717,154800,1634670180,16150,16150,16150,16150,0
20230717,154700,1634670180,16150,16150,16150,16150,0
20230717,154600,1634670180,16150,16150,16150,16150,0
20230717,154500,1634670180,16150,16150,16150,16150,0
20230717,154400,1634670180,16150,16150,16150,16150,0
20230717,154300,1634670180,16150,16150,16150,16150,0
20230717,154200,1634670180,16150,16150,16150,16150,0
20230717,154100,1634670180,16150,16150,16150,16150,0
20230717,154000,1634670180,16150,16150,16150,16150,0
20230717,153900,1634670180,16150,16150,16150,16150,1040
20230717,153800,1634670180,16150,16150,16150,16150,0
20230717,153700,1634670180,16150,16150,16150,16150,0
20230717,153600,1634670180,16150,16150,16150,16150,0
20230717,153500,1634670180,16150,16150,16150,16150,0
20230717,153400,1634670180,16150,16150,16150,16150,0
20230717,153300,1634670180,16150,16150,16150,16150,0
20230717,153200,1634670180,16150,16150,16150,16150,0
20230717,153100,1634670180,16150,16150,16150,16150,0
20230717,153000,1634670180,16150,16150,16150,16150,1040
20230717,152900,1617874180,16150,16150,16150,16150,0
20230717,152800,1617874180,16150,16150,16150,16150,0
20230717,152700,1617874180,16150,16150,16150,16150,0
20230717,152600,1617874180,16150,16150,16150,16150,0
20230717,152500,1617874180,16150,16150,16150,16150,0
20230717,152400,1617874180,16150,16150,16150,16150,0
20230717,152300,1617874180,16150,16150,16150,16150,0
20230717,152200,1617874180,16150,16150,16150,16150,0
20230717,152100,1617874180,16150,16150,16150,16150,0
20230717,152000,1617874180,16150,16150,16150,16150,0
20230717,151900,1617874180,16150,16190,16190,16150,1097
20230717,151800,1600149390,16190,16190,16190,16180,81
20230717,151700,1598838100,16180,16180,16190,16180,92
20230717,151600,1597348860,16180,16190,16190,16180,77
20230717,151500,1596102530,16180,16190,16190,16180,108
20230717,151400,1594354720,16190,16200,16200,16190,18
20230717,151300,1594063280,16200,16190,16200,16190,58
20230717,151200,1593124230,16190,16180,16190,16170,49
20230717,151100,1592331020,16160,16190,16200,16160,109
20230717,151000,1590567680,16160,16190,16190,16160,22
20230717,150900,1590211920,16200,16200,16200,16200,45
20230717,150800,1589482920,16200,16190,16200,16190,50
20230717,150700,1588672930,16170,16170,16170,16170,41
20230717,150600,1588009960,16170,16200,16200,16170,53
20230717,150500,1587151750,16190,16160,16190,16160,542
20230717,150400,1578391690,16160,16160,16160,16160,14
20230717,150300,1578165450,16160,16160,16160,16160,4
20230717,150200,1578100810,16150,16180,16180,16150,143
20230717,150100,1575790780,16170,16190,16190,16170,100
20230717,150000,1574172820,16160,16180,16180,16160,402
20230717,145900,1567675090,16170,16160,16170,16160,96
20230717,145800,1566123030,16160,16150,16160,16150,125
20230717,145700,1564103040,16150,16150,16160,16150,278
20230717,145600,1559613320,16150,16150,16150,16150,77
20230717,145500,1558369770,16140,16150,16150,16140,35
20230717,145400,1557804750,16150,16150,16150,16150,34
20230717,145300,1557255650,16150,16150,16150,16140,46
20230717,145200,1556513170,16150,16140,16150,16140,229
20230717,145100,1552817070,16150,16150,16150,16150,4
20230717,145000,1552752470,16150,16160,16160,16150,1023
20230717,144900,1536230890,16160,16160,16160,16160,4
20230717,144800,1536166250,16160,16160,16160,16160,3
20230717,144700,1536117770,16160,16160,16160,16160,0
20230717,144600,1536117770,16160,16160,16160,16160,0
20230717,144500,1536117770,16160,16180,16180,16160,690
20230717,144400,1524965740,16180,16160,16180,16160,33
20230717,144300,1524431820,16160,16160,16160,16160,1
20230717,144200,1524415660,16170,16180,16180,16170,678
20230717,144100,1513451330,16200,16200,16200,16200,2
20230717,144000,1513418930,16190,16190,16190,16190,50
20230717,143900,1512609430,16180,16180,16180,16180,50
20230717,143800,1511800430,16190,16180,16190,16180,60
20230717,143700,1510829130,16180,16180,16180,16180,562
20230717,143600,1501735970,16180,16180,16180,16180,307
20230717,143500,1496768710,16180,16170,16180,16170,139
20230717,143400,1494520670,16180,16170,16180,16170,38
20230717,143300,1493905880,16170,16170,16170,16170,67
20230717,143200,1492822490,16180,16180,16180,16180,175
20230717,143100,1489990990,16180,16180,16180,16180,42
20230717,143000,1489311430,16180,16180,16180,16180,2
20230717,142900,1489279070,16170,16170,16170,16170,438
20230717,142800,1482196610,16160,16160,16160,16160,0
20230717,142700,1482196610,16160,16160,16160,16160,23
20230717,142600,1481824930,16160,16160,16160,16160,76
20230717,142500,1480596770,16160,16170,16170,16160,38
20230717,142400,1479982520,16160,16160,16160,16160,20
20230717,142300,1479659320,16170,16170,16170,16170,1646
20230717,142200,1453043500,16170,16180,16180,16170,41
20230717,142100,1452380430,16170,16180,16180,16170,100
20230717,142000,1450762450,16180,16180,16180,16180,27
20230717,141900,1450325590,16180,16180,16180,16180,42
20230717,141800,1449646030,16180,16180,16180,16180,32
20230717,141700,1449128270,16190,16180,16190,16180,348
20230717,141600,1443496620,16180,16180,16180,16180,23
20230717,141500,1443124480,16180,16180,16180,16180,5
20230717,141400,1443043580,16180,16180,16180,16180,23
20230717,141300,1442671440,16190,16180,16190,16180,22
20230717,141200,1442315450,16180,16180,16180,16180,0
20230717,141100,1442315450,16180,16190,16190,16180,35
20230717,141000,1441748810,16190,16190,16190,16190,79
20230717,140900,1440469800,16190,16190,16190,16190,1
20230717,140800,1440453610,16190,16190,16190,16190,23
20230717,140700,1440081240,16190,16190,16190,16190,0
20230717,140600,1440081240,16190,16190,16190,16190,20
20230717,140500,1439757440,16190,16190,16190,16190,23
20230717,140400,1439385070,16190,16190,16190,16190,0
20230717,140300,1439385070,16190,16190,16190,16190,10
20230717,140200,1439223170,16190,16190,16190,16190,98
20230717,140100,1437636550,16200,16200,16200,16200,30
20230717,140000,1437150550,16200,16200,16200,16200,33
20230717,135900,1436615950,16200,16200,16200,16200,0
20230717,135800,1436615950,16200,16200,16200,16200,37
20230717,135700,1436016550,16200,16200,16200,16200,82
20230717,135600,1434688150,16200,16180,16200,16180,38
20230717,135500,1434073290,16180,16190,16190,16180,87
20230717,135400,1432665220,16200,16190,16200,16190,46
20230717,135300,1431920120,16190,16190,16190,16190,1
20230717,135200,1431903930,16190,16190,16190,16190,0
20230717,135100,1431903930,16190,16190,16190,16190,0
20230717,135000,1431903930,16190,16200,16200,16190,115
20230717,134900,1430042070,16200,16200,16200,16200,5
20230717,134800,1429961070,16200,16200,16200,16200,2
20230717,134700,1429928670,16210,16210,16210,16210,0
20230717,134600,1429928670,16210,16190,16210,16190,107
20230717,134500,1428195200,16200,16200,16200,16200,123
20230717,134400,1426202600,16200,16190,16200,16190,243
20230717,134300,1422266810,16180,16190,16190,16180,164
20230717,134200,1419611780,16200,16190,16200,16190,50
20230717,134100,1418801790,16200,16190,16200,16190,202
20230717,134000,1415530630,16190,16190,16190,16190,50
20230717,133900,1414721130,16190,16190,16190,16190,44
20230717,133800,1414008770,16190,16190,16190,16190,13
20230717,133700,1413798300,16190,16190,16190,16190,1
20230717,133600,1413782110,16170,16170,16170,16170,20
20230717,133500,1413458710,16170,16170,16170,16170,1
20230717,133400,1413442540,16180,16180,16180,16180,238
20230717,133300,1409591700,16180,16170,16180,16170,277
20230717,133200,1405110640,16190,16190,16190,16190,20
20230717,133100,1404786840,16190,16140,16190,16140,186
20230717,133000,1401781980,16150,16150,16150,16150,34
20230717,132900,1401232880,16150,16150,16150,16150,1035
20230717,132800,1384517630,16150,16170,16170,16150,1185
20230717,132700,1365367530,16170,16160,16170,16160,27
20230717,132600,1364931190,16160,16160,16160,16160,36
20230717,132500,1364349430,16160,16160,16160,16160,22
20230717,132400,1363993910,16160,16160,16160,16160,22
20230717,132300,1363638390,16170,16160,16170,16160,24
20230717,132200,1363250520,16160,16160,16160,16160,74
20230717,132100,1362054680,16160,16170,16180,16160,382
20230717,132000,1355877970,16170,16170,16180,16170,41
20230717,131900,1355214990,16170,16170,16170,16170,20
20230717,131800,1354891590,16170,16170,16170,16170,19
20230717,131700,1354584360,16170,16170,16170,16170,22
20230717,131600,1354228620,16170,16170,16170,16170,4
20230717,131500,1354163940,16170,16190,16190,16170,664
20230717,131400,1343414320,16190,16200,16200,16190,31
20230717,131300,1342912320,16200,16200,16200,16200,27
20230717,131200,1342474920,16190,16190,16190,16190,21
20230717,131100,1342134930,16190,16190,16190,16190,21
20230717,131000,1341794940,16190,16190,16190,16190,43
20230717,130900,1341098770,16190,16190,16190,16190,10
20230717,130800,1340936870,16200,16190,16200,16190,83
20230717,130700,1339592500,16200,16210,16210,16200,65
20230717,130600,1338539030,16210,16210,16210,16210,6
20230717,130500,1338441770,16210,16210,16210,16210,1
20230717,130400,1338425560,16200,16210,16210,16200,41
20230717,130300,1337761280,16190,16190,16190,16190,1
20230717,130200,1337745090,16190,16190,16190,16190,2
20230717,130100,1337712710,16200,16200,16200,16200,112
20230717,130000,1335898310,16190,16190,16190,16190,21
20230717,125900,1335558320,16190,16190,16190,16190,23
20230717,125800,1335185950,16190,16190,16190,16190,0
20230717,125700,1335185950,16190,16200,16200,16190,38
20230717,125600,1334570570,16210,16190,16210,16190,22
20230717,125500,1334214370,16210,16210,16210,16210,1
20230717,125400,1334198160,16190,16190,16190,16190,22
20230717,125300,1333841980,16210,16190,16210,16190,119
20230717,125200,1331915150,16200,16190,16200,16190,25
20230717,125100,1331510200,16190,16190,16190,16190,0
20230717,125000,1331510200,16190,16190,16190,16190,57
20230717,124900,1330587370,16190,16190,16190,16190,49
20230717,124800,1329794060,16210,16210,16210,16210,17
20230717,124700,1329518490,16180,16190,16190,16170,302
20230717,124600,1324632180,16190,16190,16190,16190,487
20230717,124500,1316747650,16190,16190,16190,16190,77
20230717,124400,1315501020,16190,16200,16200,16190,34
20230717,124300,1314950240,16220,16220,16220,16220,0
20230717,124200,1314950240,16220,16220,16220,16220,0
20230717,124100,1314950240,16220,16220,16220,16220,0
20230717,124000,1314950240,16220,16220,16220,16220,95
20230717,123900,1313409340,16220,16210,16220,16210,44
20230717,123800,1312696090,16210,16220,16220,16210,107
20230717,123700,1310960820,16220,16210,16220,16210,2
20230717,123600,1310928390,16210,16200,16210,16200,308
20230717,123500,1305938170,16190,16190,16190,16190,20
20230717,123400,1305614370,16190,16190,16190,16190,2
20230717,123300,1305581990,16190,16190,16190,16190,85
20230717,123200,1304205840,16190,16190,16190,16190,66
20230717,123100,1303137300,16190,16190,16190,16190,0
20230717,123000,1303137300,16190,16190,16190,16190,22
20230717,122900,1302781120,16190,16190,16190,16190,2
20230717,122800,1302748740,16190,16190,16190,16190,5
20230717,122700,1302667790,16190,16190,16190,16190,30
20230717,122600,1302182090,16190,16190,16190,16190,14
20230717,122500,1301955430,16190,16190,16190,16190,1
20230717,122400,1301939240,16190,16210,16210,16190,186
20230717,122300,1298924600,16210,16200,16210,16200,462
20230717,122200,1291440120,16200,16200,16200,16200,10
20230717,122100,1291278120,16190,16190,16190,16190,0
20230717,122000,1291278120,16190,16190,16190,16190,10
20230717,121900,1291116220,16190,16190,16190,16190,7
20230717,121800,1291002890,16190,16180,16190,16180,318
20230717,121700,1285857420,16170,16160,16170,16160,242
20230717,121600,1281944500,16170,16170,16170,16170,3
20230717,121500,1281895990,16160,16160,16160,16160,23
20230717,121400,1281524310,16180,16180,16180,16180,0
20230717,121300,1281524310,16180,16180,16180,16160,59
20230717,121200,1280570110,16160,16170,16170,16160,45
20230717,121100,1279842640,16170,16170,16170,16170,1
20230717,121000,1279826470,16170,16180,16180,16170,28
20230717,120900,1279373650,16180,16180,16180,16180,17
20230717,120800,1279098590,16180,16180,16180,16180,5
20230717,120700,1279017690,16180,16180,16180,16180,1
20230717,120600,1279001510,16190,16190,16190,16190,0
20230717,120500,1279001510,16190,16190,16190,16190,50
20230717,120400,1278192010,16180,16180,16180,16180,35
20230717,120300,1277625710,16170,16170,16170,16170,0
20230717,120200,1277625710,16170,16170,16170,16170,0
20230717,120100,1277625710,16170,16170,16170,16170,110
20230717,120000,1275847010,16170,16170,16170,16160,124
20230717,115900,1273842740,16160,16160,16160,16160,0
20230717,115800,1273842740,16160,16160,16160,16160,1
20230717,115700,1273826580,16160,16170,16170,16160,131
20230717,115600,1271708410,16170,16160,16170,16160,101
20230717,115500,1270075250,16160,16170,16170,16160,20
20230717,115400,1269751950,16180,16180,16180,16180,50
20230717,115300,1268942950,16160,16160,16160,16160,2
20230717,115200,1268910630,16170,16170,16170,16170,0
20230717,115100,1268910630,16170,16170,16170,16170,25
20230717,115000,1268506380,16170,16170,16170,16170,9
20230717,114900,1268360850,16170,16160,16170,16160,265
20230717,114800,1264078240,16150,16150,16150,16150,0
20230717,114700,1264078240,16150,16150,16150,16150,1
20230717,114600,1264062090,16150,16150,16150,16150,0
20230717,114500,1264062090,16150,16160,16160,16150,31
20230717,114400,1263561410,16160,16160,16160,16160,47
20230717,114300,1262801890,16160,16160,16160,16160,235
20230717,114200,1259004290,16150,16150,16150,16150,0
20230717,114100,1259004290,16150,16150,16150,16150,0
20230717,114000,1259004290,16150,16140,16150,16140,1024
20230717,113900,1242473190,16140,16140,16160,16140,42
20230717,113800,1241795260,16160,16130,16160,16130,983
20230717,113700,1225936110,16120,16130,16130,16120,79
20230717,113600,1224662030,16130,16140,16140,16120,106
20230717,113500,1222953230,16120,16130,16140,16120,158
20230717,113400,1220403860,16140,16140,16140,16140,3
20230717,113300,1220355440,16140,16140,16140,16140,107
20230717,113200,1218628460,16140,16140,16140,16140,26
20230717,113100,1218208820,16140,16140,16140,16140,13
20230717,113000,1217999000,16140,16130,16140,16120,86
20230717,112900,1216611840,16120,16140,16140,16120,7
20230717,112800,1216498910,16140,16130,16140,16130,84
20230717,112700,1215143950,16130,16130,16140,16120,429
20230717,112600,1208221700,16140,16120,16140,16120,82
20230717,112500,1206899420,16120,16120,16130,16120,127
20230717,112400,1204852140,16120,16120,16120,16110,411
20230717,112300,1198230750,16120,16140,16140,16120,10
20230717,112200,1198069460,16140,16120,16140,16110,29
20230717,112100,1197602140,16140,16120,16140,16120,22
20230717,112000,1197247230,16140,16140,16140,16110,28
20230717,111900,1196796020,16140,16140,16140,16110,175
20230717,111800,1193976640,16110,16150,16150,16110,23
20230717,111700,1193606000,16130,16150,16150,16130,16
20230717,111600,1193347810,16150,16130,16160,16110,328
20230717,111500,1188063210,16140,16170,16170,16140,13
20230717,111400,1187853190,16170,16170,16170,16170,3
20230717,111300,1187804680,16170,16130,16170,16130,13
20230717,111200,1187594900,16130,16170,16170,16130,121
20230717,111100,1185642590,16170,16170,16170,16170,5
20230717,111000,1185561740,16170,16170,16170,16160,71
20230717,110900,1184413990,16160,16160,16160,16160,105
20230717,110800,1182717190,16140,16140,16140,16140,9
20230717,110700,1182571930,16120,16130,16130,16120,21
20230717,110600,1182233210,16120,16120,16120,16120,3
20230717,110500,1182184850,16100,16100,16100,16100,250
20230717,110400,1178159850,16100,16100,16100,16100,112
20230717,110300,1176356650,16100,16100,16100,16100,2
20230717,110200,1176324450,16100,16120,16120,16100,2
20230717,110100,1176292230,16110,16100,16110,16100,327
20230717,110000,1171027170,16100,16100,16100,16100,3
20230717,105900,1170978870,16090,16060,16090,16060,396
20230717,105800,1164614930,16060,16060,16060,16060,10
20230717,105700,1164454330,16060,16030,16110,16030,473
20230717,105600,1156843170,16020,16130,16130,15970,4991
20230717,105500,1076978740,16010,16100,16140,16010,10364
20230717,105400,910741160,16100,16100,16100,16100,13
20230717,105300,910531860,16090,16150,16150,16060,301
20230717,105200,905694170,16050,16060,16060,16050,134
20230717,105100,903543460,16050,16060,16060,16050,297
20230717,105000,898776600,16050,16200,16200,16050,3008
20230717,104900,850390510,16120,16210,16210,16120,1001
20230717,104800,834227440,16210,16210,16210,16180,3
20230717,104700,834178840,16170,16180,16180,16170,5
20230717,104600,834097980,16170,16170,16210,16160,108
20230717,104500,832351270,16210,16210,16220,16210,438
20230717,104400,825251280,16210,16220,16220,16210,251
20230717,104300,821182560,16210,16200,16220,16160,1691
20230717,104200,793806260,16200,16200,16200,16200,0
20230717,104100,793806260,16200,16200,16200,16200,118
20230717,104000,791894660,16200,16200,16200,16200,53
20230717,103900,791036060,16200,16200,16200,16200,62
20230717,103800,790031660,16200,16210,16210,16190,101
20230717,103700,788395460,16210,16230,16230,16210,13
20230717,103600,788184650,16230,16210,16230,16210,4
20230717,103500,788119770,16210,16200,16210,16200,67
20230717,103400,787033860,16200,16200,16200,16200,86
20230717,103300,785640660,16190,16170,16200,16170,581
20230717,103200,776241500,16170,16140,16170,16140,691
20230717,103100,765079750,16140,16140,16140,16140,43
20230717,103000,764385730,16140,16090,16140,16090,4181
20230717,102900,697088540,16090,16090,16090,16080,447
20230717,102800,689896780,16090,16090,16090,16090,527
20230717,102700,681417350,16090,16090,16090,16080,402
20230717,102600,674949390,16080,16090,16090,16080,263
20230717,102500,670719050,16080,16080,16090,16080,86
20230717,102400,669335850,16080,16090,16090,16080,240
20230717,102300,665474470,16090,16100,16100,16090,348
20230717,102200,659873790,16090,16090,16090,16090,32
20230717,102100,659358910,16100,16100,16100,16100,39
20230717,102000,658731010,16100,16110,16110,16100,118
20230717,101900,656830440,16110,16110,16110,16100,480
20230717,101800,649098020,16100,16100,16100,16100,0
20230717,101700,649098020,16100,16110,16110,16100,758
20230717,101600,636892860,16100,16130,16130,16100,680
20230717,101500,625925130,16130,16140,16140,16130,25
20230717,101400,625521870,16140,16150,16150,16140,113
20230717,101300,623698000,16150,16150,16150,16150,3
20230717,101200,623649550,16150,16150,16150,16130,105
20230717,101100,621953820,16160,16110,16160,16110,3
20230717,101000,621905420,16100,16130,16160,16100,509
20230717,100900,613706070,16130,16130,16130,16130,0
20230717,100800,613706070,16130,16130,16130,16130,66
20230717,100700,612641490,16130,16110,16130,16110,3500
20230717,100600,556250290,16110,16110,16110,16110,422
20230717,100500,549451870,16100,16110,16110,16100,46
20230717,100400,548711210,16110,16100,16110,16100,63
20230717,100300,547696510,16110,16120,16120,16110,199
20230717,100200,544490580,16110,16110,16110,16110,28
20230717,100100,544039500,16110,16110,16110,16110,34
20230717,100000,543491760,16130,16100,16130,16080,952
20230717,095900,528168750,16100,16110,16110,16100,196
20230717,095800,525012550,16110,16120,16120,16110,83
20230717,095700,523675360,16110,16100,16110,16100,222
20230717,095600,520099160,16110,16120,16120,16100,376
20230717,095500,514043480,16120,16140,16140,16120,396
20230717,095400,507654770,16150,16180,16180,16150,214
20230717,095300,504196460,16180,16180,16180,16180,4
20230717,095200,504131740,16180,16180,16180,16180,21
20230717,095100,503791960,16180,16180,16180,16170,110
20230717,095000,502012730,16180,16170,16190,16170,107
20230717,094900,500282300,16170,16150,16170,16150,221
20230717,094800,496711700,16150,16150,16150,16150,1
20230717,094700,496695550,16140,16140,16140,16140,0
20230717,094600,496695550,16140,16140,16140,16140,0
20230717,094500,496695550,16140,16140,16140,16140,318
20230717,094400,491563030,16140,16170,16170,16140,458
20230717,094300,484162390,16170,16170,16170,16170,3
20230717,094200,484113880,16170,16200,16200,16170,193
20230717,094100,480989870,16220,16190,16220,16190,14
20230717,094000,480763130,16180,16190,16190,16180,455
20230717,093900,473400910,16180,16190,16190,16180,154
20230717,093800,470908150,16200,16180,16200,16180,852
20230717,093700,457112160,16180,16180,16190,16180,153
20230717,093600,454636320,16190,16180,16190,16180,324
20230717,093500,449393180,16140,16120,16160,16120,886
20230717,093400,435098100,16120,16100,16120,16100,217
20230717,093300,431603660,16120,16110,16120,16100,131
20230717,093200,429493480,16110,16120,16120,16100,1839
20230717,093100,399880560,16100,16130,16130,16100,127
20230717,093000,397835560,16130,16130,16130,16130,0
20230717,092900,397835560,16130,16070,16130,16070,148
20230717,092800,395456240,16060,16060,16060,16060,16
20230717,092700,395199280,16060,16140,16140,16050,452
20230717,092600,387939400,16150,16150,16150,16150,1
20230717,092500,387923250,16050,16080,16080,16000,4619
20230717,092400,313908870,16080,16140,16140,16060,1494
20230717,092300,289877610,16150,16080,16200,16080,1314
20230717,092200,268664320,16080,16060,16080,16060,377
20230717,092100,262604760,16060,16090,16100,16060,2538
20230717,092000,221776380,16080,16090,16090,16080,430
20230717,091900,214859480,16090,16090,16090,16090,643
20230717,091800,204513610,16100,16100,16100,16090,50
20230717,091700,203708930,16100,16100,16100,16100,102
20230717,091600,202066730,16100,16120,16120,16090,300
20230717,091500,197234220,16130,16150,16150,16130,119
20230717,091400,195313550,16150,16150,16150,16150,90
20230717,091300,193860050,16120,16110,16120,16110,197
20230717,091200,190684730,16120,16110,16120,16110,1110
20230717,091100,172792360,16160,16080,16160,16080,966
20230717,091000,157251940,16080,16120,16120,16060,1728
20230717,090900,129452240,16120,16130,16130,16110,2012
20230717,090800,97018120,16120,16150,16160,16120,691
20230717,090700,85868260,16150,16160,16170,16150,437
20230717,090600,78806040,16160,16200,16200,16160,371
20230717,090500,72807350,16220,16280,16280,16220,138
20230717,090400,70561900,16370,16170,16390,16140,769
20230717,090300,58002500,16140,16030,16140,16030,445
20230717,090200,50839280,16030,16020,16110,16010,580
20230717,090100,41542370,16010,16160,16160,16010,945
20230717,090000,26351420,16150,16300,16300,16150,1624