KissMeData/016710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202400,1651747890,16000,16000,16000,16000,11050
20230616,202300,1651747890,16000,16000,16000,16000,0
20230616,202200,1651747890,16000,16000,16000,16000,0
20230616,202100,1651747890,16000,16000,16000,16000,0
20230616,202000,1651747890,16000,16000,16000,16000,0
20230616,201900,1651747890,16000,16000,16000,16000,0
20230616,201800,1651747890,16000,16000,16000,16000,0
20230616,201700,1651747890,16000,16000,16000,16000,0
20230616,201600,1651747890,16000,16000,16000,16000,0
20230616,201500,1651747890,16000,16000,16000,16000,0
20230616,201400,1651747890,16000,16000,16000,16000,0
20230616,201300,1651747890,16000,16000,16000,16000,0
20230616,201200,1651747890,16000,16000,16000,16000,0
20230616,201100,1651747890,16000,16000,16000,16000,0
20230616,201000,1651747890,16000,16000,16000,16000,0
20230616,200900,1651747890,16000,16000,16000,16000,0
20230616,200800,1651747890,16000,16000,16000,16000,0
20230616,200700,1651747890,16000,16000,16000,16000,0
20230616,200600,1651747890,16000,16000,16000,16000,0
20230616,200500,1651747890,16000,16000,16000,16000,0
20230616,200400,1651747890,16000,16000,16000,16000,0
20230616,200300,1651747890,16000,16000,16000,16000,0
20230616,200200,1651747890,16000,16000,16000,16000,0
20230616,200100,1651747890,16000,16000,16000,16000,0
20230616,200000,1651747890,16000,16000,16000,16000,0
20230616,195900,1651747890,16000,16000,16000,16000,0
20230616,195800,1651747890,16000,16000,16000,16000,0
20230616,195700,1651747890,16000,16000,16000,16000,0
20230616,195600,1651747890,16000,16000,16000,16000,0
20230616,195500,1651747890,16000,16000,16000,16000,0
20230616,195400,1651747890,16000,16000,16000,16000,11050
20230616,195300,1651747890,16000,16000,16000,16000,0
20230616,195200,1651747890,16000,16000,16000,16000,0
20230616,195100,1651747890,16000,16000,16000,16000,0
20230616,195000,1651747890,16000,16000,16000,16000,0
20230616,194900,1651747890,16000,16000,16000,16000,0
20230616,194800,1651747890,16000,16000,16000,16000,0
20230616,194700,1651747890,16000,16000,16000,16000,0
20230616,194600,1651747890,16000,16000,16000,16000,0
20230616,194500,1651747890,16000,16000,16000,16000,0
20230616,194400,1651747890,16000,16000,16000,16000,0
20230616,194300,1651747890,16000,16000,16000,16000,0
20230616,194200,1651747890,16000,16000,16000,16000,0
20230616,194100,1651747890,16000,16000,16000,16000,0
20230616,194000,1651747890,16000,16000,16000,16000,0
20230616,193900,1651747890,16000,16000,16000,16000,0
20230616,193800,1651747890,16000,16000,16000,16000,0
20230616,193700,1651747890,16000,16000,16000,16000,0
20230616,193600,1651747890,16000,16000,16000,16000,0
20230616,193500,1651747890,16000,16000,16000,16000,0
20230616,193400,1651747890,16000,16000,16000,16000,0
20230616,193300,1651747890,16000,16000,16000,16000,0
20230616,193200,1651747890,16000,16000,16000,16000,0
20230616,193100,1651747890,16000,16000,16000,16000,0
20230616,193000,1651747890,16000,16000,16000,16000,0
20230616,192900,1651747890,16000,16000,16000,16000,0
20230616,192800,1651747890,16000,16000,16000,16000,0
20230616,192700,1651747890,16000,16000,16000,16000,0
20230616,192600,1651747890,16000,16000,16000,16000,0
20230616,192500,1651747890,16000,16000,16000,16000,0
20230616,192400,1651747890,16000,16000,16000,16000,11050
20230616,192300,1651747890,16000,16000,16000,16000,0
20230616,192200,1651747890,16000,16000,16000,16000,0
20230616,192100,1651747890,16000,16000,16000,16000,0
20230616,192000,1651747890,16000,16000,16000,16000,0
20230616,191900,1651747890,16000,16000,16000,16000,0
20230616,191800,1651747890,16000,16000,16000,16000,0
20230616,191700,1651747890,16000,16000,16000,16000,0
20230616,191600,1651747890,16000,16000,16000,16000,0
20230616,191500,1651747890,16000,16000,16000,16000,0
20230616,191400,1651747890,16000,16000,16000,16000,0
20230616,191300,1651747890,16000,16000,16000,16000,0
20230616,191200,1651747890,16000,16000,16000,16000,0
20230616,191100,1651747890,16000,16000,16000,16000,0
20230616,191000,1651747890,16000,16000,16000,16000,0
20230616,190900,1651747890,16000,16000,16000,16000,0
20230616,190800,1651747890,16000,16000,16000,16000,0
20230616,190700,1651747890,16000,16000,16000,16000,0
20230616,190600,1651747890,16000,16000,16000,16000,0
20230616,190500,1651747890,16000,16000,16000,16000,0
20230616,190400,1651747890,16000,16000,16000,16000,0
20230616,190300,1651747890,16000,16000,16000,16000,0
20230616,190200,1651747890,16000,16000,16000,16000,0
20230616,190100,1651747890,16000,16000,16000,16000,0
20230616,190000,1651747890,16000,16000,16000,16000,0
20230616,185900,1651747890,16000,16000,16000,16000,0
20230616,185800,1651747890,16000,16000,16000,16000,0
20230616,185700,1651747890,16000,16000,16000,16000,0
20230616,185600,1651747890,16000,16000,16000,16000,0
20230616,185500,1651747890,16000,16000,16000,16000,0
20230616,185400,1651747890,16000,16000,16000,16000,11050
20230616,185300,1651747890,16000,16000,16000,16000,0
20230616,185200,1651747890,16000,16000,16000,16000,0
20230616,185100,1651747890,16000,16000,16000,16000,0
20230616,185000,1651747890,16000,16000,16000,16000,0
20230616,184900,1651747890,16000,16000,16000,16000,0
20230616,184800,1651747890,16000,16000,16000,16000,0
20230616,184700,1651747890,16000,16000,16000,16000,0
20230616,184600,1651747890,16000,16000,16000,16000,0
20230616,184500,1651747890,16000,16000,16000,16000,0
20230616,184400,1651747890,16000,16000,16000,16000,0
20230616,184300,1651747890,16000,16000,16000,16000,0
20230616,184200,1651747890,16000,16000,16000,16000,0
20230616,184100,1651747890,16000,16000,16000,16000,0
20230616,184000,1651747890,16000,16000,16000,16000,0
20230616,183900,1651747890,16000,16000,16000,16000,0
20230616,183800,1651747890,16000,16000,16000,16000,0
20230616,183700,1651747890,16000,16000,16000,16000,0
20230616,183600,1651747890,16000,16000,16000,16000,0
20230616,183500,1651747890,16000,16000,16000,16000,0
20230616,183400,1651747890,16000,16000,16000,16000,0
20230616,183300,1651747890,16000,16000,16000,16000,0
20230616,183200,1651747890,16000,16000,16000,16000,0
20230616,183100,1651747890,16000,16000,16000,16000,0
20230616,183000,1651747890,16000,16000,16000,16000,0
20230616,182900,1651747890,16000,16000,16000,16000,0
20230616,182800,1651747890,16000,16000,16000,16000,0
20230616,182700,1651747890,16000,16000,16000,16000,0
20230616,182600,1651747890,16000,16000,16000,16000,0
20230616,182500,1651747890,16000,16000,16000,16000,0
20230616,182400,1651747890,16000,16000,16000,16000,11050
20230616,182300,1651747890,16000,16000,16000,16000,0
20230616,182200,1651747890,16000,16000,16000,16000,0
20230616,182100,1651747890,16000,16000,16000,16000,0
20230616,182000,1651747890,16000,16000,16000,16000,0
20230616,181900,1651747890,16000,16000,16000,16000,0
20230616,181800,1651747890,16000,16000,16000,16000,0
20230616,181700,1651747890,16000,16000,16000,16000,0
20230616,181600,1651747890,16000,16000,16000,16000,0
20230616,181500,1651747890,16000,16000,16000,16000,0
20230616,181400,1651747890,16000,16000,16000,16000,0
20230616,181300,1651747890,16000,16000,16000,16000,0
20230616,181200,1651747890,16000,16000,16000,16000,0
20230616,181100,1651747890,16000,16000,16000,16000,0
20230616,181000,1651747890,16000,16000,16000,16000,0
20230616,180900,1651747890,16000,16000,16000,16000,0
20230616,180800,1651747890,16000,16000,16000,16000,0
20230616,180700,1651747890,16000,16000,16000,16000,0
20230616,180600,1651747890,16000,16000,16000,16000,0
20230616,180500,1651747890,16000,16000,16000,16000,0
20230616,180400,1651747890,16000,16000,16000,16000,0
20230616,180300,1651747890,16000,16000,16000,16000,0
20230616,180200,1651747890,16000,16000,16000,16000,0
20230616,180100,1651747890,16000,16000,16000,16000,0
20230616,180000,1651747890,16000,16000,16000,16000,0
20230616,175900,1651747890,16000,16000,16000,16000,0
20230616,175800,1651747890,16000,16000,16000,16000,0
20230616,175700,1651747890,16000,16000,16000,16000,0
20230616,175600,1651747890,16000,16000,16000,16000,0
20230616,175500,1651747890,16000,16000,16000,16000,0
20230616,175400,1651747890,16000,16000,16000,16000,11050
20230616,175300,1651747890,16000,16000,16000,16000,0
20230616,175200,1651747890,16000,16000,16000,16000,0
20230616,175100,1651747890,16000,16000,16000,16000,0
20230616,175000,1651747890,16000,16000,16000,16000,0
20230616,174900,1651747890,16000,16000,16000,16000,0
20230616,174800,1651747890,16000,16000,16000,16000,0
20230616,174700,1651747890,16000,16000,16000,16000,0
20230616,174600,1651747890,16000,16000,16000,16000,0
20230616,174500,1651747890,16000,16000,16000,16000,0
20230616,174400,1651747890,16000,16000,16000,16000,0
20230616,174300,1651747890,16000,16000,16000,16000,0
20230616,174200,1651747890,16000,16000,16000,16000,0
20230616,174100,1651747890,16000,16000,16000,16000,0
20230616,174000,1651747890,16000,16000,16000,16000,0
20230616,173900,1651747890,16000,16000,16000,16000,0
20230616,173800,1651747890,16000,16000,16000,16000,0
20230616,173700,1651747890,16000,16000,16000,16000,0
20230616,173600,1651747890,16000,16000,16000,16000,0
20230616,173500,1651747890,16000,16000,16000,16000,0
20230616,173400,1651747890,16000,16000,16000,16000,0
20230616,173300,1651747890,16000,16000,16000,16000,0
20230616,173200,1651747890,16000,16000,16000,16000,0
20230616,173100,1651747890,16000,16000,16000,16000,0
20230616,173000,1651747890,16000,16000,16000,16000,0
20230616,172900,1651747890,16000,16000,16000,16000,0
20230616,172800,1651747890,16000,16000,16000,16000,0
20230616,172700,1651747890,16000,16000,16000,16000,0
20230616,172600,1651747890,16000,16000,16000,16000,0
20230616,172500,1651747890,16000,16000,16000,16000,0
20230616,172400,1651747890,16000,16000,16000,16000,11050
20230616,172300,1651747890,16000,16000,16000,16000,0
20230616,172200,1651747890,16000,16000,16000,16000,0
20230616,172100,1651747890,16000,16000,16000,16000,0
20230616,172000,1651747890,16000,16000,16000,16000,0
20230616,171900,1651747890,16000,16000,16000,16000,0
20230616,171800,1651747890,16000,16000,16000,16000,0
20230616,171700,1651747890,16000,16000,16000,16000,0
20230616,171600,1651747890,16000,16000,16000,16000,0
20230616,171500,1651747890,16000,16000,16000,16000,0
20230616,171400,1651747890,16000,16000,16000,16000,0
20230616,171300,1651747890,16000,16000,16000,16000,0
20230616,171200,1651747890,16000,16000,16000,16000,0
20230616,171100,1651747890,16000,16000,16000,16000,0
20230616,171000,1651747890,16000,16000,16000,16000,0
20230616,170900,1651747890,16000,16000,16000,16000,0
20230616,170800,1651747890,16000,16000,16000,16000,0
20230616,170700,1651747890,16000,16000,16000,16000,0
20230616,170600,1651747890,16000,16000,16000,16000,0
20230616,170500,1651747890,16000,16000,16000,16000,0
20230616,170400,1651747890,16000,16000,16000,16000,0
20230616,170300,1651747890,16000,16000,16000,16000,0
20230616,170200,1651747890,16000,16000,16000,16000,0
20230616,170100,1651747890,16000,16000,16000,16000,0
20230616,170000,1651747890,16000,16000,16000,16000,0
20230616,165900,1651747890,16000,16000,16000,16000,0
20230616,165800,1651747890,16000,16000,16000,16000,0
20230616,165700,1651747890,16000,16000,16000,16000,0
20230616,165600,1651747890,16000,16000,16000,16000,0
20230616,165500,1651747890,16000,16000,16000,16000,0
20230616,165400,1651747890,16000,16000,16000,16000,11050
20230616,165300,1651747890,16000,16000,16000,16000,0
20230616,165200,1651747890,16000,16000,16000,16000,0
20230616,165100,1651747890,16000,16000,16000,16000,0
20230616,165000,1651747890,16000,16000,16000,16000,0
20230616,164900,1651747890,16000,16000,16000,16000,0
20230616,164800,1651747890,16000,16000,16000,16000,0
20230616,164700,1651747890,16000,16000,16000,16000,0
20230616,164600,1651747890,16000,16000,16000,16000,0
20230616,164500,1651747890,16000,16000,16000,16000,0
20230616,164400,1651747890,16000,16000,16000,16000,0
20230616,164300,1651747890,16000,16000,16000,16000,0
20230616,164200,1651747890,16000,16000,16000,16000,0
20230616,164100,1651747890,16000,16000,16000,16000,0
20230616,164000,1651747890,16000,16000,16000,16000,0
20230616,163900,1651747890,16000,16000,16000,16000,0
20230616,163800,1651747890,16000,16000,16000,16000,0
20230616,163700,1651747890,16000,16000,16000,16000,0
20230616,163600,1651747890,16000,16000,16000,16000,0
20230616,163500,1651747890,16000,16000,16000,16000,0
20230616,163400,1651747890,16000,16000,16000,16000,0
20230616,163300,1651747890,16000,16000,16000,16000,0
20230616,163200,1651747890,16000,16000,16000,16000,0
20230616,163100,1651747890,16000,16000,16000,16000,0
20230616,163000,1651747890,16000,16000,16000,16000,0
20230616,162900,1651747890,16000,16000,16000,16000,0
20230616,162800,1651747890,16000,16000,16000,16000,0
20230616,162700,1651747890,16000,16000,16000,16000,0
20230616,162600,1651747890,16000,16000,16000,16000,0
20230616,162500,1651747890,16000,16000,16000,16000,0
20230616,162400,1651747890,16000,16000,16000,16000,11050
20230616,162300,1651747890,16000,16000,16000,16000,0
20230616,162200,1651747890,16000,16000,16000,16000,0
20230616,162100,1651747890,16000,16000,16000,16000,0
20230616,162000,1651747890,16000,16000,16000,16000,0
20230616,161900,1651747890,16000,16000,16000,16000,0
20230616,161800,1651747890,16000,16000,16000,16000,0
20230616,161700,1651747890,16000,16000,16000,16000,0
20230616,161600,1651747890,16000,16000,16000,16000,0
20230616,161500,1651747890,16000,16000,16000,16000,0
20230616,161400,1651747890,16000,16000,16000,16000,0
20230616,161300,1651747890,16000,16000,16000,16000,0
20230616,161200,1651747890,16000,16000,16000,16000,0
20230616,161100,1651747890,16000,16000,16000,16000,0
20230616,161000,1651747890,16000,16000,16000,16000,0
20230616,160900,1651747890,16000,16000,16000,16000,0
20230616,160800,1651747890,16000,16000,16000,16000,0
20230616,160700,1651747890,16000,16000,16000,16000,0
20230616,160600,1651747890,16000,16000,16000,16000,0
20230616,160500,1651747890,16000,16000,16000,16000,0
20230616,160400,1651747890,16000,16000,16000,16000,0
20230616,160300,1651747890,16000,16000,16000,16000,0
20230616,160200,1651747890,16000,16000,16000,16000,0
20230616,160100,1651747890,16000,16000,16000,16000,0
20230616,160000,1651747890,16000,16000,16000,16000,0
20230616,155900,1651747890,16000,16000,16000,16000,0
20230616,155800,1651747890,16000,16000,16000,16000,0
20230616,155700,1651747890,16000,16000,16000,16000,0
20230616,155600,1651747890,16000,16000,16000,16000,0
20230616,155500,1651747890,16000,16000,16000,16000,0
20230616,155400,1651747890,16000,16000,16000,16000,11050
20230616,155300,1651747890,16000,16000,16000,16000,0
20230616,155200,1651747890,16000,16000,16000,16000,0
20230616,155100,1651747890,16000,16000,16000,16000,0
20230616,155000,1651747890,16000,16000,16000,16000,0
20230616,154900,1651747890,16000,16000,16000,16000,0
20230616,154800,1651747890,16000,16000,16000,16000,0
20230616,154700,1651747890,16000,16000,16000,16000,0
20230616,154600,1651747890,16000,16000,16000,16000,0
20230616,154500,1651747890,16000,16000,16000,16000,0
20230616,154400,1651747890,16000,16000,16000,16000,0
20230616,154300,1651747890,16000,16000,16000,16000,0
20230616,154200,1651747890,16000,16000,16000,16000,0
20230616,154100,1651747890,16000,16000,16000,16000,0
20230616,154000,1651747890,16000,16000,16000,16000,0
20230616,153900,1651747890,16000,16000,16000,16000,0
20230616,153800,1651747890,16000,16000,16000,16000,0
20230616,153700,1651747890,16000,16000,16000,16000,0
20230616,153600,1651747890,16000,16000,16000,16000,0
20230616,153500,1651747890,16000,16000,16000,16000,0
20230616,153400,1651747890,16000,16000,16000,16000,0
20230616,153300,1651747890,16000,16000,16000,16000,0
20230616,153200,1651747890,16000,16000,16000,16000,0
20230616,153100,1651747890,16000,16000,16000,16000,0
20230616,153000,1651747890,16000,16000,16000,16000,11050
20230616,152900,1474947890,16020,16020,16020,16020,0
20230616,152800,1474947890,16020,16020,16020,16020,0
20230616,152700,1474947890,16020,16020,16020,16020,0
20230616,152600,1474947890,16020,16020,16020,16020,0
20230616,152500,1474947890,16020,16020,16020,16020,0
20230616,152400,1474947890,16020,16020,16020,16020,0
20230616,152300,1474947890,16020,16020,16020,16020,0
20230616,152200,1474947890,16020,16020,16020,16020,0
20230616,152100,1474947890,16020,16020,16020,16020,0
20230616,152000,1474947890,16020,16020,16020,16020,0
20230616,151900,1474947890,16020,16060,16060,16020,369
20230616,151800,1469031540,16030,16030,16060,16020,316
20230616,151700,1463963590,16030,16040,16040,16020,1197
20230616,151600,1444774410,16040,16030,16040,16030,372
20230616,151500,1438808130,16040,16060,16060,16030,2077
20230616,151400,1405480650,16070,16070,16070,16060,389
20230616,151300,1399230390,16070,16100,16100,16070,19
20230616,151200,1398924680,16080,16090,16110,16080,211
20230616,151100,1395528270,16080,16090,16100,16080,324
20230616,151000,1390315100,16090,16080,16090,16080,531
20230616,150900,1381772120,16070,16070,16070,16070,261
20230616,150800,1377577850,16060,16080,16080,16060,634
20230616,150700,1367395560,16060,16080,16080,16060,299
20230616,150600,1362588690,16080,16080,16080,16080,7
20230616,150500,1362476130,16080,16080,16090,16080,53
20230616,150400,1361623740,16070,16060,16070,16060,120
20230616,150300,1359696250,16070,16060,16070,16050,18
20230616,150200,1359407150,16060,16060,16060,16030,1987
20230616,150100,1327531510,16060,16070,16070,16050,72
20230616,150000,1326375490,16080,16090,16090,16060,248
20230616,145900,1322390380,16070,16070,16080,16070,49
20230616,145800,1321602920,16080,16100,16100,16080,19
20230616,145700,1321297190,16060,16060,16060,16060,50
20230616,145600,1320494190,16100,16040,16100,16040,274
20230616,145500,1316091440,16030,16080,16080,16030,3773
20230616,145400,1255512550,16080,16090,16090,16080,147
20230616,145300,1253147600,16100,16090,16100,16090,33
20230616,145200,1252616470,16090,16090,16090,16090,7
20230616,145100,1252503840,16090,16110,16110,16080,209
20230616,145000,1249139640,16110,16100,16110,16090,71
20230616,144900,1247996630,16110,16110,16110,16110,6
20230616,144800,1247899970,16120,16120,16120,16120,7
20230616,144700,1247787130,16090,16110,16110,16090,171
20230616,144600,1245033430,16100,16100,16100,16100,1
20230616,144500,1245017330,16100,16100,16100,16100,103
20230616,144400,1243359030,16100,16100,16100,16100,6
20230616,144300,1243262430,16080,16130,16130,16080,157
20230616,144200,1240734920,16120,16090,16120,16090,106
20230616,144100,1239027810,16080,16070,16080,16070,22
20230616,144000,1238674060,16070,16100,16100,16070,775
20230616,143900,1226210630,16100,16120,16120,16090,532
20230616,143800,1217640870,16120,16120,16120,16120,80
20230616,143700,1216351270,16110,16120,16120,16110,13
20230616,143600,1216141780,16110,16110,16120,16110,7
20230616,143500,1216028990,16110,16120,16120,16110,37
20230616,143400,1215432680,16110,16110,16110,16110,80
20230616,143300,1214143880,16110,16110,16110,16100,76
20230616,143200,1212920180,16090,16090,16090,16090,2
20230616,143100,1212888000,16100,16100,16100,16100,27
20230616,143000,1212453300,16090,16100,16100,16090,23
20230616,142900,1212083010,16100,16100,16100,16100,30
20230616,142800,1211600010,16100,16100,16100,16100,23
20230616,142700,1211229710,16090,16100,16100,16090,316
20230616,142600,1206145220,16090,16100,16100,16090,194
20230616,142500,1203021840,16110,16140,16140,16110,874
20230616,142400,1188930560,16140,16130,16140,16130,39
20230616,142300,1188301230,16130,16130,16140,16130,66
20230616,142200,1187236420,16130,16120,16130,16120,31
20230616,142100,1186736600,16120,16130,16130,16120,37
20230616,142000,1186140080,16140,16140,16140,16140,6
20230616,141900,1186043240,16120,16120,16120,16120,63
20230616,141800,1185027680,16120,16110,16120,16110,51
20230616,141700,1184205960,16110,16120,16120,16100,104
20230616,141600,1182529940,16120,16120,16120,16110,16
20230616,141500,1182272030,16110,16110,16150,16100,150
20230616,141400,1179851430,16110,16100,16110,16100,3
20230616,141300,1179803110,16110,16110,16140,16110,136
20230616,141200,1177611970,16120,16140,16140,16120,1079
20230616,141100,1160199400,16150,16150,16150,16150,69
20230616,141000,1159085050,16160,16150,16160,16150,13
20230616,140900,1158875040,16160,16150,16160,16150,47
20230616,140800,1158115980,16150,16150,16150,16150,62
20230616,140700,1157114680,16140,16150,16150,16140,55
20230616,140600,1156226930,16150,16140,16150,16140,439
20230616,140500,1149137180,16140,16140,16150,16140,77
20230616,140400,1147893840,16150,16150,16160,16150,162
20230616,140300,1145277480,16160,16170,16180,16160,317
20230616,140200,1140153560,16170,16170,16170,16170,1
20230616,140100,1140137390,16160,16180,16180,16160,30
20230616,140000,1139652010,16180,16160,16180,16160,120
20230616,135900,1137710430,16170,16170,16170,16160,9
20230616,135800,1137564910,16170,16160,16170,16160,12
20230616,135700,1137370970,16160,16160,16160,16160,1
20230616,135600,1137354810,16150,16150,16150,16140,31
20230616,135500,1136854410,16170,16140,16170,16140,52
20230616,135400,1136014890,16150,16170,16170,16150,1212
20230616,135300,1116426380,16180,16170,16180,16170,15
20230616,135200,1116183730,16180,16170,16180,16170,109
20230616,135100,1114420170,16180,16170,16180,16170,5
20230616,135000,1114339280,16180,16170,16180,16170,18
20230616,134900,1114048090,16170,16170,16170,16170,1
20230616,134800,1114031920,16170,16190,16190,16170,442
20230616,134700,1106880930,16180,16180,16180,16180,0
20230616,134600,1106880930,16180,16190,16200,16180,213
20230616,134500,1103432370,16200,16200,16210,16190,459
20230616,134400,1095997510,16200,16200,16200,16200,347
20230616,134300,1090376110,16200,16200,16200,16190,61
20230616,134200,1089387920,16190,16190,16190,16190,30
20230616,134100,1088902220,16180,16190,16190,16180,401
20230616,134000,1082410100,16170,16180,16180,16170,256
20230616,133900,1078268030,16180,16180,16180,16180,66
20230616,133800,1077200150,16190,16170,16190,16170,22
20230616,133700,1076844140,16180,16180,16180,16180,123
20230616,133600,1074854000,16180,16180,16180,16170,225
20230616,133500,1071213800,16170,16180,16180,16170,111
20230616,133400,1069417830,16180,16170,16180,16170,17
20230616,133300,1069142870,16170,16180,16180,16170,7
20230616,133200,1069029620,16170,16170,16170,16170,1389
20230616,133100,1046569490,16170,16170,16170,16170,22
20230616,133000,1046213750,16160,16160,16170,16160,9
20230616,132900,1046068270,16160,16170,16170,16160,57
20230616,132800,1045147080,16160,16160,16170,16160,16
20230616,132700,1044888410,16160,16170,16170,16160,59
20230616,132600,1043934910,16170,16180,16180,16170,153
20230616,132500,1041460740,16180,16180,16180,16170,37
20230616,132400,1040862090,16180,16190,16190,16180,47
20230616,132300,1040101370,16190,16190,16200,16190,79
20230616,132200,1038822300,16190,16190,16200,16190,314
20230616,132100,1033738580,16200,16200,16210,16200,235
20230616,132000,1029931510,16200,16200,16200,16190,36
20230616,131900,1029348320,16200,16200,16200,16200,260
20230616,131800,1025136320,16200,16200,16200,16200,71
20230616,131700,1023986120,16190,16180,16190,16180,163
20230616,131600,1021347300,16180,16180,16190,16170,28
20230616,131500,1020894370,16180,16180,16190,16180,131
20230616,131400,1018774610,16190,16180,16190,16180,261
20230616,131300,1014551620,16180,16180,16180,16180,2
20230616,131200,1014519260,16190,16190,16190,16180,87
20230616,131100,1013110870,16180,16180,16180,16180,12
20230616,131000,1012916710,16190,16190,16190,16180,12
20230616,130900,1012722440,16190,16190,16190,16190,0
20230616,130800,1012722440,16190,16190,16190,16180,36
20230616,130700,1012139670,16180,16180,16180,16180,2
20230616,130600,1012107310,16190,16170,16190,16170,5
20230616,130500,1012026380,16170,16180,16180,16170,1093
20230616,130400,994341920,16180,16190,16190,16170,284
20230616,130300,989744280,16190,16200,16200,16190,296
20230616,130200,984949120,16200,16190,16200,16190,319
20230616,130100,979783170,16170,16170,16170,16170,81
20230616,130000,978473400,16170,16180,16180,16170,221
20230616,125900,974897630,16170,16170,16170,16170,57
20230616,125800,973975940,16170,16180,16180,16170,176
20230616,125700,971129260,16180,16180,16190,16180,635
20230616,125600,960854950,16180,16170,16180,16170,755
20230616,125500,948646590,16170,16180,16180,16160,112
20230616,125400,946834980,16180,16160,16180,16160,218
20230616,125300,943310600,16160,16140,16170,16140,480
20230616,125200,935560620,16120,16130,16130,16120,218
20230616,125100,932044290,16140,16100,16140,16100,49
20230616,125000,931253470,16100,16090,16100,16090,22
20230616,124900,930899280,16090,16110,16110,16090,1264
20230616,124800,910546380,16120,16130,16130,16120,184
20230616,124700,907579080,16150,16150,16150,16140,457
20230616,124600,900200780,16140,16150,16170,16140,96
20230616,124500,898649580,16150,16130,16150,16130,281
20230616,124400,894111450,16140,16150,16150,16140,115
20230616,124300,892255000,16150,16140,16150,16140,193
20230616,124200,889139940,16140,16130,16150,16130,228
20230616,124100,885460020,16130,16100,16130,16100,655
20230616,124000,874900890,16100,16100,16100,16100,533
20230616,123900,866319590,16090,16090,16090,16090,58
20230616,123800,865386370,16080,16080,16080,16080,1
20230616,123700,865370290,16090,16090,16090,16090,7
20230616,123600,865257660,16080,16080,16080,16080,4
20230616,123500,865193340,16090,16090,16090,16090,1
20230616,123400,865177250,16090,16090,16090,16080,229
20230616,123300,861492710,16100,16100,16100,16100,0
20230616,123200,861492710,16100,16100,16100,16100,0
20230616,123100,861492710,16100,16100,16100,16090,1932
20230616,123000,830389020,16100,16120,16130,16100,337
20230616,122900,824956710,16130,16130,16130,16120,43
20230616,122800,824263470,16130,16120,16130,16120,45
20230616,122700,823537960,16130,16130,16130,16130,5
20230616,122600,823457310,16120,16120,16130,16120,5
20230616,122500,823376680,16130,16130,16130,16130,67
20230616,122400,822295970,16130,16130,16130,16120,84
20230616,122300,820941060,16130,16120,16140,16120,313
20230616,122200,815892440,16130,16130,16130,16130,29
20230616,122100,815424670,16120,16120,16120,16120,1
20230616,122000,815408550,16130,16120,16130,16120,79
20230616,121900,814134560,16100,16120,16120,16100,54
20230616,121800,813264100,16100,16100,16100,16100,0
20230616,121700,813264100,16100,16120,16120,16100,5
20230616,121600,813183520,16100,16100,16100,16100,1
20230616,121500,813167420,16120,16120,16120,16120,1
20230616,121400,813151300,16120,16120,16120,16120,4
20230616,121300,813086820,16100,16120,16120,16100,55
20230616,121200,812200240,16100,16100,16100,16100,161
20230616,121100,809608140,16110,16110,16110,16110,94
20230616,121000,808093800,16110,16110,16110,16110,45
20230616,120900,807368850,16110,16110,16110,16110,1
20230616,120800,807352740,16120,16110,16120,16110,75
20230616,120700,806143780,16110,16120,16120,16110,310
20230616,120600,801147970,16120,16120,16120,16120,2
20230616,120500,801115730,16130,16110,16130,16110,16
20230616,120400,800857810,16110,16110,16110,16110,22
20230616,120300,800503390,16110,16110,16110,16110,13
20230616,120200,800293960,16140,16140,16140,16110,270
20230616,120100,795942130,16140,16130,16140,16130,108
20230616,120000,794199120,16130,16130,16130,16130,215
20230616,115900,790731170,16130,16120,16140,16120,74
20230616,115800,789537550,16130,16130,16130,16130,92
20230616,115700,788053590,16130,16130,16130,16120,145
20230616,115600,785714750,16110,16130,16130,16110,19
20230616,115500,785408540,16130,16120,16130,16120,60
20230616,115400,784440750,16110,16110,16110,16110,0
20230616,115300,784440750,16110,16130,16130,16110,59
20230616,115200,783490080,16130,16120,16130,16110,159
20230616,115100,780926540,16120,16130,16130,16120,56
20230616,115000,780023810,16130,16120,16130,16120,231
20230616,114900,776300080,16100,16120,16120,16100,112
20230616,114800,774495640,16120,16100,16120,16100,41
20230616,114700,773834740,16110,16110,16120,16100,113
20230616,114600,772013880,16100,16120,16130,16100,100
20230616,114500,770401970,16120,16120,16120,16120,99
20230616,114400,768806090,16120,16100,16120,16100,46
20230616,114300,768064590,16100,16120,16120,16100,65
20230616,114200,767016810,16110,16110,16120,16110,132
20230616,114100,764889710,16120,16120,16120,16120,3
20230616,114000,764841350,16120,16100,16120,16100,32
20230616,113900,764325840,16090,16090,16090,16090,0
20230616,113800,764325840,16090,16090,16090,16090,0
20230616,113700,764325840,16090,16090,16090,16090,0
20230616,113600,764325840,16090,16100,16100,16090,87
20230616,113500,762925340,16100,16100,16100,16090,121
20230616,113400,760977250,16090,16100,16100,16090,5
20230616,113300,760896770,16090,16090,16090,16090,152
20230616,113200,758451090,16090,16070,16090,16070,1674
20230616,113100,731516770,16070,16080,16080,16070,7
20230616,113000,731404220,16070,16070,16070,16070,1
20230616,112900,731388150,16070,16070,16070,16070,40
20230616,112800,730745350,16080,16070,16080,16070,34
20230616,112700,730198940,16070,16070,16070,16060,142
20230616,112600,727917010,16080,16080,16080,16080,10
20230616,112500,727756210,16070,16080,16080,16070,351
20230616,112400,722115630,16090,16080,16090,16070,363
20230616,112300,716280610,16090,16080,16090,16080,103
20230616,112200,714623370,16080,16090,16090,16080,103
20230616,112100,712967120,16090,16080,16090,16080,99
20230616,112000,711374630,16080,16080,16090,16080,17
20230616,111900,711101260,16090,16080,16090,16070,50
20230616,111800,710297260,16080,16080,16080,16070,42
20230616,111700,709622300,16080,16090,16090,16080,146
20230616,111600,707274010,16080,16080,16080,16080,7
20230616,111500,707161450,16080,16090,16090,16080,165
20230616,111400,704506620,16100,16090,16100,16090,2788
20230616,111300,659619920,16090,16090,16090,16090,104
20230616,111200,657946560,16100,16080,16100,16080,695
20230616,111100,646763690,16090,16070,16090,16070,74
20230616,111000,645573150,16070,16070,16080,16070,47
20230616,110900,644817850,16070,16070,16080,16070,431
20230616,110800,637887400,16070,16070,16070,16070,8
20230616,110700,637758840,16070,16070,16070,16070,13
20230616,110600,637549930,16060,16080,16080,16060,183
20230616,110500,634607310,16080,16090,16090,16080,161
20230616,110400,632018330,16090,16100,16100,16090,406
20230616,110300,625485760,16100,16100,16100,16090,93
20230616,110200,623988470,16100,16100,16100,16090,36
20230616,110100,623408910,16090,16090,16100,16090,114
20230616,110000,621574590,16090,16090,16090,16090,83
20230616,105900,620239120,16100,16090,16100,16090,39
20230616,105800,619611560,16090,16090,16090,16090,69
20230616,105700,618501350,16090,16080,16090,16080,38
20230616,105600,617890240,16080,16090,16090,16080,24
20230616,105500,617504290,16090,16090,16090,16090,91
20230616,105400,616040100,16090,16090,16100,16090,251
20230616,105300,612001190,16090,16080,16090,16080,71
20230616,105200,610859160,16080,16080,16080,16080,42
20230616,105100,610183800,16060,16080,16080,16060,219
20230616,105000,606664320,16080,16050,16080,16050,452
20230616,104900,599399630,16050,16050,16050,16050,32
20230616,104800,598886030,16040,16050,16050,16040,117
20230616,104700,597008310,16050,16040,16050,16040,104
20230616,104600,595340110,16040,16040,16040,16040,5
20230616,104500,595259910,16040,16030,16050,16030,4
20230616,104400,595195740,16050,16040,16050,16030,89
20230616,104300,593768220,16040,16040,16040,16030,215
20230616,104200,590319710,16060,16040,16060,16030,2494
20230616,104100,550330100,16040,16050,16050,16040,84
20230616,104000,548982710,16050,16050,16050,16040,73
20230616,103900,547811090,16050,16050,16050,16050,163
20230616,103800,545194940,16070,16050,16070,16050,197
20230616,103700,542033070,16040,16080,16080,16040,107
20230616,103600,540315700,16080,16060,16080,16050,801
20230616,103500,527452640,16060,16080,16080,16060,172
20230616,103400,524688800,16080,16080,16080,16080,3
20230616,103300,524640560,16070,16080,16080,16070,62
20230616,103200,523644210,16070,16070,16110,16070,314
20230616,103100,518587330,16070,16070,16070,16070,8
20230616,103000,518458770,16070,16060,16070,16060,38
20230616,102900,517848320,16060,16070,16070,16060,64
20230616,102800,516819850,16100,16100,16100,16100,122
20230616,102700,514855650,16070,16070,16070,16070,43
20230616,102600,514164640,16070,16050,16070,16050,572
20230616,102500,504982560,16050,16070,16070,16050,342
20230616,102400,499491260,16070,16080,16080,16070,300
20230616,102300,494668580,16080,16080,16080,16080,36
20230616,102200,494089700,16100,16100,16100,16100,10
20230616,102100,493928700,16100,16110,16110,16100,46
20230616,102000,493188030,16110,16100,16110,16100,374
20230616,101900,487166420,16090,16090,16090,16080,260
20230616,101800,482984810,16090,16110,16110,16090,198
20230616,101700,479798330,16110,16090,16110,16090,29
20230616,101600,479331160,16090,16120,16120,16090,981
20230616,101500,463539480,16110,16120,16120,16110,309
20230616,101400,458561480,16120,16120,16120,16110,72
20230616,101300,457400990,16120,16120,16120,16120,3
20230616,101200,457352630,16120,16130,16130,16120,22
20230616,101100,456997980,16110,16120,16120,16110,30
20230616,101000,456514610,16120,16120,16120,16120,2
20230616,100900,456482370,16120,16120,16120,16120,752
20230616,100800,444360130,16120,16130,16130,16120,12
20230616,100700,444166680,16130,16120,16140,16120,4
20230616,100600,444102160,16130,16130,16130,16130,594
20230616,100500,434520940,16160,16160,16160,16160,422
20230616,100400,427701420,16160,16170,16170,16160,83
20230616,100300,426360120,16160,16150,16160,16150,316
20230616,100200,421254560,16160,16130,16160,16120,632
20230616,100100,411057430,16140,16140,16140,16140,55
20230616,100000,410169730,16130,16130,16130,16120,249
20230616,095900,406153670,16130,16140,16140,16130,483
20230616,095800,398361070,16140,16130,16140,16130,26
20230616,095700,397941510,16130,16140,16140,16130,222
20230616,095600,394358970,16140,16170,16170,16140,1525
20230616,095500,369720090,16170,16170,16190,16170,144
20230616,095400,367390660,16200,16180,16200,16180,22
20230616,095300,367034620,16180,16210,16220,16170,755
20230616,095200,354810930,16200,16210,16210,16200,119
20230616,095100,352883120,16200,16200,16200,16200,30
20230616,095000,352397120,16220,16220,16220,16200,193
20230616,094900,349268260,16220,16230,16230,16220,36
20230616,094800,348684040,16220,16220,16220,16220,0
20230616,094700,348684040,16220,16220,16230,16220,102
20230616,094600,347029100,16220,16210,16220,16200,62
20230616,094500,346024540,16220,16210,16220,16210,15
20230616,094400,345781380,16200,16200,16200,16190,640
20230616,094300,335418360,16200,16210,16210,16200,35
20230616,094200,334851350,16200,16210,16210,16200,259
20230616,094100,330653540,16210,16220,16220,16210,459
20230616,094000,323209330,16220,16220,16220,16220,526
20230616,093900,314677610,16220,16220,16230,16220,33
20230616,093800,314142330,16220,16230,16230,16220,299
20230616,093700,309290710,16230,16220,16230,16220,15
20230616,093600,309047360,16220,16240,16240,16220,443
20230616,093500,301857460,16240,16240,16250,16240,132
20230616,093400,299713770,16230,16240,16240,16230,301
20230616,093300,294827700,16230,16220,16240,16220,65
20230616,093200,293772980,16240,16250,16250,16240,303
20230616,093100,288850430,16250,16220,16260,16220,1081
20230616,093000,271302330,16220,16200,16220,16200,49
20230616,092900,270507830,16200,16190,16220,16190,1124
20230616,092800,252294130,16170,16190,16190,16170,567
20230616,092700,243115510,16190,16190,16190,16190,37
20230616,092600,242516480,16190,16190,16190,16190,253
20230616,092500,238420410,16190,16180,16190,16180,86
20230616,092400,237028920,16180,16190,16210,16180,753
20230616,092300,224841490,16190,16200,16220,16190,898
20230616,092200,210289190,16200,16200,16200,16190,441
20230616,092100,203147450,16220,16200,16220,16200,266
20230616,092000,198836670,16200,16190,16200,16190,193
20230616,091900,195710590,16190,16200,16200,16180,136
20230616,091800,193508580,16210,16200,16210,16200,107
20230616,091700,191774940,16210,16190,16210,16190,140
20230616,091600,189507290,16190,16190,16190,16180,135
20230616,091500,187322360,16190,16190,16190,16190,2
20230616,091400,187289980,16210,16250,16250,16210,1337
20230616,091300,165601770,16260,16260,16270,16250,616
20230616,091200,155585370,16260,16190,16270,16190,936
20230616,091100,140397050,16170,16150,16190,16150,103
20230616,091000,138731930,16170,16150,16190,16150,640
20230616,090900,128381360,16150,16150,16160,16150,123
20230616,090800,126394900,16150,16170,16180,16140,130
20230616,090700,124295490,16180,16210,16210,16170,414
20230616,090600,117596040,16250,16090,16300,16090,2709
20230616,090500,73761130,16100,16080,16100,16070,774
20230616,090400,61317130,16080,16100,16110,16080,1057
20230616,090300,44301230,16100,16100,16100,16090,391
20230616,090200,38006430,16100,16120,16130,16100,611
20230616,090100,28165030,16130,16100,16130,16090,942
20230616,090000,12993210,16100,16140,16140,16090,806