KissMeData/105630/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193200,1440642900,16310,16310,16310,16310,1922
20230612,193100,1440642900,16310,16310,16310,16310,0
20230612,193000,1440642900,16310,16310,16310,16310,0
20230612,192900,1440642900,16310,16310,16310,16310,0
20230612,192800,1440642900,16310,16310,16310,16310,0
20230612,192700,1440642900,16310,16310,16310,16310,0
20230612,192600,1440642900,16310,16310,16310,16310,0
20230612,192500,1440642900,16310,16310,16310,16310,0
20230612,192400,1440642900,16310,16310,16310,16310,0
20230612,192300,1440642900,16310,16310,16310,16310,0
20230612,192200,1440642900,16310,16310,16310,16310,0
20230612,192100,1440642900,16310,16310,16310,16310,0
20230612,192000,1440642900,16310,16310,16310,16310,0
20230612,191900,1440642900,16310,16310,16310,16310,0
20230612,191800,1440642900,16310,16310,16310,16310,0
20230612,191700,1440642900,16310,16310,16310,16310,0
20230612,191600,1440642900,16310,16310,16310,16310,0
20230612,191500,1440642900,16310,16310,16310,16310,0
20230612,191400,1440642900,16310,16310,16310,16310,0
20230612,191300,1440642900,16310,16310,16310,16310,0
20230612,191200,1440642900,16310,16310,16310,16310,0
20230612,191100,1440642900,16310,16310,16310,16310,0
20230612,191000,1440642900,16310,16310,16310,16310,0
20230612,190900,1440642900,16310,16310,16310,16310,0
20230612,190800,1440642900,16310,16310,16310,16310,0
20230612,190700,1440642900,16310,16310,16310,16310,0
20230612,190600,1440642900,16310,16310,16310,16310,0
20230612,190500,1440642900,16310,16310,16310,16310,0
20230612,190400,1440642900,16310,16310,16310,16310,0
20230612,190300,1440642900,16310,16310,16310,16310,0
20230612,190200,1440642900,16310,16310,16310,16310,1922
20230612,190100,1440642900,16310,16310,16310,16310,0
20230612,190000,1440642900,16310,16310,16310,16310,0
20230612,185900,1440642900,16310,16310,16310,16310,0
20230612,185800,1440642900,16310,16310,16310,16310,0
20230612,185700,1440642900,16310,16310,16310,16310,0
20230612,185600,1440642900,16310,16310,16310,16310,0
20230612,185500,1440642900,16310,16310,16310,16310,0
20230612,185400,1440642900,16310,16310,16310,16310,0
20230612,185300,1440642900,16310,16310,16310,16310,0
20230612,185200,1440642900,16310,16310,16310,16310,0
20230612,185100,1440642900,16310,16310,16310,16310,0
20230612,185000,1440642900,16310,16310,16310,16310,0
20230612,184900,1440642900,16310,16310,16310,16310,0
20230612,184800,1440642900,16310,16310,16310,16310,0
20230612,184700,1440642900,16310,16310,16310,16310,0
20230612,184600,1440642900,16310,16310,16310,16310,0
20230612,184500,1440642900,16310,16310,16310,16310,0
20230612,184400,1440642900,16310,16310,16310,16310,0
20230612,184300,1440642900,16310,16310,16310,16310,0
20230612,184200,1440642900,16310,16310,16310,16310,0
20230612,184100,1440642900,16310,16310,16310,16310,0
20230612,184000,1440642900,16310,16310,16310,16310,0
20230612,183900,1440642900,16310,16310,16310,16310,0
20230612,183800,1440642900,16310,16310,16310,16310,0
20230612,183700,1440642900,16310,16310,16310,16310,0
20230612,183600,1440642900,16310,16310,16310,16310,0
20230612,183500,1440642900,16310,16310,16310,16310,0
20230612,183400,1440642900,16310,16310,16310,16310,0
20230612,183300,1440642900,16310,16310,16310,16310,0
20230612,183200,1440642900,16310,16310,16310,16310,1922
20230612,183100,1440642900,16310,16310,16310,16310,0
20230612,183000,1440642900,16310,16310,16310,16310,0
20230612,182900,1440642900,16310,16310,16310,16310,0
20230612,182800,1440642900,16310,16310,16310,16310,0
20230612,182700,1440642900,16310,16310,16310,16310,0
20230612,182600,1440642900,16310,16310,16310,16310,0
20230612,182500,1440642900,16310,16310,16310,16310,0
20230612,182400,1440642900,16310,16310,16310,16310,0
20230612,182300,1440642900,16310,16310,16310,16310,0
20230612,182200,1440642900,16310,16310,16310,16310,0
20230612,182100,1440642900,16310,16310,16310,16310,0
20230612,182000,1440642900,16310,16310,16310,16310,0
20230612,181900,1440642900,16310,16310,16310,16310,0
20230612,181800,1440642900,16310,16310,16310,16310,0
20230612,181700,1440642900,16310,16310,16310,16310,0
20230612,181600,1440642900,16310,16310,16310,16310,0
20230612,181500,1440642900,16310,16310,16310,16310,0
20230612,181400,1440642900,16310,16310,16310,16310,0
20230612,181300,1440642900,16310,16310,16310,16310,0
20230612,181200,1440642900,16310,16310,16310,16310,0
20230612,181100,1440642900,16310,16310,16310,16310,0
20230612,181000,1440642900,16310,16310,16310,16310,0
20230612,180900,1440642900,16310,16310,16310,16310,0
20230612,180800,1440642900,16310,16310,16310,16310,0
20230612,180700,1440642900,16310,16310,16310,16310,0
20230612,180600,1440642900,16310,16310,16310,16310,0
20230612,180500,1440642900,16310,16310,16310,16310,0
20230612,180400,1440642900,16310,16310,16310,16310,0
20230612,180300,1440642900,16310,16310,16310,16310,0
20230612,180200,1440642900,16310,16310,16310,16310,1922
20230612,180100,1440642900,16310,16310,16310,16310,0
20230612,180000,1440642900,16310,16310,16310,16310,0
20230612,175900,1440642900,16310,16310,16310,16310,0
20230612,175800,1440642900,16310,16310,16310,16310,0
20230612,175700,1440642900,16310,16310,16310,16310,0
20230612,175600,1440642900,16310,16310,16310,16310,0
20230612,175500,1440642900,16310,16310,16310,16310,0
20230612,175400,1440642900,16310,16310,16310,16310,0
20230612,175300,1440642900,16310,16310,16310,16310,0
20230612,175200,1440642900,16310,16310,16310,16310,0
20230612,175100,1440642900,16310,16310,16310,16310,0
20230612,175000,1440642900,16310,16310,16310,16310,0
20230612,174900,1440642900,16310,16310,16310,16310,0
20230612,174800,1440642900,16310,16310,16310,16310,0
20230612,174700,1440642900,16310,16310,16310,16310,0
20230612,174600,1440642900,16310,16310,16310,16310,0
20230612,174500,1440642900,16310,16310,16310,16310,0
20230612,174400,1440642900,16310,16310,16310,16310,0
20230612,174300,1440642900,16310,16310,16310,16310,0
20230612,174200,1440642900,16310,16310,16310,16310,0
20230612,174100,1440642900,16310,16310,16310,16310,0
20230612,174000,1440642900,16310,16310,16310,16310,0
20230612,173900,1440642900,16310,16310,16310,16310,0
20230612,173800,1440642900,16310,16310,16310,16310,0
20230612,173700,1440642900,16310,16310,16310,16310,0
20230612,173600,1440642900,16310,16310,16310,16310,0
20230612,173500,1440642900,16310,16310,16310,16310,0
20230612,173400,1440642900,16310,16310,16310,16310,0
20230612,173300,1440642900,16310,16310,16310,16310,0
20230612,173200,1440642900,16310,16310,16310,16310,1922
20230612,173100,1440642900,16310,16310,16310,16310,0
20230612,173000,1440642900,16310,16310,16310,16310,0
20230612,172900,1440642900,16310,16310,16310,16310,0
20230612,172800,1440642900,16310,16310,16310,16310,0
20230612,172700,1440642900,16310,16310,16310,16310,0
20230612,172600,1440642900,16310,16310,16310,16310,0
20230612,172500,1440642900,16310,16310,16310,16310,0
20230612,172400,1440642900,16310,16310,16310,16310,0
20230612,172300,1440642900,16310,16310,16310,16310,0
20230612,172200,1440642900,16310,16310,16310,16310,0
20230612,172100,1440642900,16310,16310,16310,16310,0
20230612,172000,1440642900,16310,16310,16310,16310,0
20230612,171900,1440642900,16310,16310,16310,16310,0
20230612,171800,1440642900,16310,16310,16310,16310,0
20230612,171700,1440642900,16310,16310,16310,16310,0
20230612,171600,1440642900,16310,16310,16310,16310,0
20230612,171500,1440642900,16310,16310,16310,16310,0
20230612,171400,1440642900,16310,16310,16310,16310,0
20230612,171300,1440642900,16310,16310,16310,16310,0
20230612,171200,1440642900,16310,16310,16310,16310,0
20230612,171100,1440642900,16310,16310,16310,16310,0
20230612,171000,1440642900,16310,16310,16310,16310,0
20230612,170900,1440642900,16310,16310,16310,16310,0
20230612,170800,1440642900,16310,16310,16310,16310,0
20230612,170700,1440642900,16310,16310,16310,16310,0
20230612,170600,1440642900,16310,16310,16310,16310,0
20230612,170500,1440642900,16310,16310,16310,16310,0
20230612,170400,1440642900,16310,16310,16310,16310,0
20230612,170300,1440642900,16310,16310,16310,16310,0
20230612,170200,1440642900,16310,16310,16310,16310,1922
20230612,170100,1440642900,16310,16310,16310,16310,0
20230612,170000,1440642900,16310,16310,16310,16310,0
20230612,165900,1440642900,16310,16310,16310,16310,0
20230612,165800,1440642900,16310,16310,16310,16310,0
20230612,165700,1440642900,16310,16310,16310,16310,0
20230612,165600,1440642900,16310,16310,16310,16310,0
20230612,165500,1440642900,16310,16310,16310,16310,0
20230612,165400,1440642900,16310,16310,16310,16310,0
20230612,165300,1440642900,16310,16310,16310,16310,0
20230612,165200,1440642900,16310,16310,16310,16310,0
20230612,165100,1440642900,16310,16310,16310,16310,0
20230612,165000,1440642900,16310,16310,16310,16310,0
20230612,164900,1440642900,16310,16310,16310,16310,0
20230612,164800,1440642900,16310,16310,16310,16310,0
20230612,164700,1440642900,16310,16310,16310,16310,0
20230612,164600,1440642900,16310,16310,16310,16310,0
20230612,164500,1440642900,16310,16310,16310,16310,0
20230612,164400,1440642900,16310,16310,16310,16310,0
20230612,164300,1440642900,16310,16310,16310,16310,0
20230612,164200,1440642900,16310,16310,16310,16310,0
20230612,164100,1440642900,16310,16310,16310,16310,0
20230612,164000,1440642900,16310,16310,16310,16310,0
20230612,163900,1440642900,16310,16310,16310,16310,0
20230612,163800,1440642900,16310,16310,16310,16310,0
20230612,163700,1440642900,16310,16310,16310,16310,0
20230612,163600,1440642900,16310,16310,16310,16310,0
20230612,163500,1440642900,16310,16310,16310,16310,0
20230612,163400,1440642900,16310,16310,16310,16310,0
20230612,163300,1440642900,16310,16310,16310,16310,0
20230612,163200,1440642900,16310,16310,16310,16310,1922
20230612,163100,1440642900,16310,16310,16310,16310,0
20230612,163000,1440642900,16310,16310,16310,16310,0
20230612,162900,1440642900,16310,16310,16310,16310,0
20230612,162800,1440642900,16310,16310,16310,16310,0
20230612,162700,1440642900,16310,16310,16310,16310,0
20230612,162600,1440642900,16310,16310,16310,16310,0
20230612,162500,1440642900,16310,16310,16310,16310,0
20230612,162400,1440642900,16310,16310,16310,16310,0
20230612,162300,1440642900,16310,16310,16310,16310,0
20230612,162200,1440642900,16310,16310,16310,16310,0
20230612,162100,1440642900,16310,16310,16310,16310,0
20230612,162000,1440642900,16310,16310,16310,16310,0
20230612,161900,1440642900,16310,16310,16310,16310,0
20230612,161800,1440642900,16310,16310,16310,16310,0
20230612,161700,1440642900,16310,16310,16310,16310,0
20230612,161600,1440642900,16310,16310,16310,16310,0
20230612,161500,1440642900,16310,16310,16310,16310,0
20230612,161400,1440642900,16310,16310,16310,16310,0
20230612,161300,1440642900,16310,16310,16310,16310,0
20230612,161200,1440642900,16310,16310,16310,16310,0
20230612,161100,1440642900,16310,16310,16310,16310,0
20230612,161000,1440642900,16310,16310,16310,16310,0
20230612,160900,1440642900,16310,16310,16310,16310,0
20230612,160800,1440642900,16310,16310,16310,16310,0
20230612,160700,1440642900,16310,16310,16310,16310,0
20230612,160600,1440642900,16310,16310,16310,16310,0
20230612,160500,1440642900,16310,16310,16310,16310,0
20230612,160400,1440642900,16310,16310,16310,16310,0
20230612,160300,1440642900,16310,16310,16310,16310,0
20230612,160200,1440642900,16310,16310,16310,16310,1922
20230612,160100,1440642900,16310,16310,16310,16310,0
20230612,160000,1440642900,16310,16310,16310,16310,0
20230612,155900,1440642900,16310,16310,16310,16310,0
20230612,155800,1440642900,16310,16310,16310,16310,0
20230612,155700,1440642900,16310,16310,16310,16310,0
20230612,155600,1440642900,16310,16310,16310,16310,0
20230612,155500,1440642900,16310,16310,16310,16310,0
20230612,155400,1440642900,16310,16310,16310,16310,0
20230612,155300,1440642900,16310,16310,16310,16310,0
20230612,155200,1440642900,16310,16310,16310,16310,0
20230612,155100,1440642900,16310,16310,16310,16310,0
20230612,155000,1440642900,16310,16310,16310,16310,0
20230612,154900,1440642900,16310,16310,16310,16310,0
20230612,154800,1440642900,16310,16310,16310,16310,0
20230612,154700,1440642900,16310,16310,16310,16310,0
20230612,154600,1440642900,16310,16310,16310,16310,0
20230612,154500,1440642900,16310,16310,16310,16310,0
20230612,154400,1440642900,16310,16310,16310,16310,0
20230612,154300,1440642900,16310,16310,16310,16310,0
20230612,154200,1440642900,16310,16310,16310,16310,0
20230612,154100,1440642900,16310,16310,16310,16310,0
20230612,154000,1440642900,16310,16310,16310,16310,0
20230612,153900,1440642900,16310,16310,16310,16310,0
20230612,153800,1440642900,16310,16310,16310,16310,0
20230612,153700,1440642900,16310,16310,16310,16310,0
20230612,153600,1440642900,16310,16310,16310,16310,0
20230612,153500,1440642900,16310,16310,16310,16310,0
20230612,153400,1440642900,16310,16310,16310,16310,0
20230612,153300,1440642900,16310,16310,16310,16310,0
20230612,153200,1440642900,16310,16310,16310,16310,1922
20230612,153100,1440642900,16310,16310,16310,16310,0
20230612,153000,1440642900,16310,16310,16310,16310,1922
20230612,152900,1409295080,16300,16300,16300,16300,0
20230612,152800,1409295080,16300,16300,16300,16300,0
20230612,152700,1409295080,16300,16300,16300,16300,0
20230612,152600,1409295080,16300,16300,16300,16300,0
20230612,152500,1409295080,16300,16300,16300,16300,0
20230612,152400,1409295080,16300,16300,16300,16300,0
20230612,152300,1409295080,16300,16300,16300,16300,0
20230612,152200,1409295080,16300,16300,16300,16300,0
20230612,152100,1409295080,16300,16300,16300,16300,0
20230612,152000,1409295080,16300,16300,16300,16300,0
20230612,151900,1409295080,16300,16240,16300,16240,307
20230612,151800,1404300820,16210,16230,16240,16200,2342
20230612,151700,1366336080,16240,16280,16290,16240,1683
20230612,151600,1338934140,16280,16260,16280,16260,947
20230612,151500,1323523420,16270,16260,16270,16260,225
20230612,151400,1319864740,16260,16260,16270,16260,279
20230612,151300,1315327490,16260,16220,16270,16220,616
20230612,151200,1305322190,16220,16200,16220,16200,174
20230612,151100,1302501460,16200,16220,16240,16200,378
20230612,151000,1296370630,16210,16200,16210,16180,365
20230612,150900,1290457940,16200,16220,16230,16200,194
20230612,150800,1287312660,16230,16240,16260,16230,281
20230612,150700,1282751470,16240,16270,16270,16230,1258
20230612,150600,1262309940,16270,16230,16270,16230,690
20230612,150500,1251103630,16260,16220,16260,16210,327
20230612,150400,1245799510,16210,16220,16220,16210,554
20230612,150300,1236819010,16200,16210,16220,16200,204
20230612,150200,1233512950,16210,16190,16210,16190,251
20230612,150100,1229447160,16200,16200,16210,16190,348
20230612,150000,1223812150,16200,16170,16200,16170,262
20230612,145900,1219571090,16180,16170,16190,16170,388
20230612,145800,1213296210,16170,16180,16190,16170,469
20230612,145700,1205709070,16170,16170,16190,16170,290
20230612,145600,1201019000,16180,16180,16180,16170,315
20230612,145500,1195924200,16170,16180,16180,16170,400
20230612,145400,1189453200,16170,16180,16190,16170,297
20230612,145300,1184648300,16190,16190,16190,16170,644
20230612,145200,1174231190,16190,16190,16200,16190,338
20230612,145100,1168758910,16200,16190,16200,16180,269
20230612,145000,1164404710,16190,16180,16210,16180,287
20230612,144900,1159759050,16190,16180,16210,16180,316
20230612,144800,1154643590,16180,16190,16200,16180,381
20230612,144700,1148478170,16180,16180,16200,16180,269
20230612,144600,1144124340,16190,16180,16200,16180,279
20230612,144500,1139608590,16180,16190,16190,16180,264
20230612,144400,1135336400,16190,16190,16200,16180,164
20230612,144300,1132681020,16180,16220,16220,16180,778
20230612,144200,1120082940,16230,16200,16250,16200,272
20230612,144100,1115668570,16200,16210,16210,16190,281
20230612,144000,1111118370,16220,16210,16220,16190,375
20230612,143900,1105042400,16200,16190,16210,16190,240
20230612,143800,1101155540,16190,16200,16200,16190,241
20230612,143700,1097252120,16200,16200,16210,16200,169
20230612,143600,1094513900,16210,16210,16210,16200,237
20230612,143500,1090673380,16210,16210,16220,16200,287
20230612,143400,1086023600,16210,16210,16220,16200,341
20230612,143300,1080498080,16210,16210,16220,16200,220
20230612,143200,1076933920,16200,16190,16210,16190,231
20230612,143100,1073191440,16200,16210,16210,16200,395
20230612,143000,1066791610,16220,16230,16230,16220,102
20230612,142900,1065137160,16210,16220,16280,16210,361
20230612,142800,1059272660,16210,16230,16230,16200,230
20230612,142700,1055546200,16210,16210,16210,16200,272
20230612,142600,1051138370,16210,16230,16230,16200,277
20230612,142500,1046648830,16230,16210,16230,16200,190
20230612,142400,1043568900,16210,16210,16210,16200,326
20230612,142300,1038286610,16210,16220,16220,16210,175
20230612,142200,1035449610,16220,16220,16220,16200,207
20230612,142100,1032094110,16220,16210,16220,16200,1071
20230612,142000,1014737860,16220,16230,16240,16220,112
20230612,141900,1012920760,16220,16210,16230,16210,412
20230612,141800,1006240700,16210,16220,16220,16210,211
20230612,141700,1002819000,16220,16240,16240,16210,190
20230612,141600,999737330,16230,16260,16260,16220,243
20230612,141500,995795650,16260,16220,16270,16210,370
20230612,141400,989793600,16220,16280,16280,16220,282
20230612,141300,985214580,16280,16290,16290,16250,123
20230612,141200,983214940,16230,16280,16290,16230,415
20230612,141100,976459060,16270,16250,16270,16240,243
20230612,141000,972510790,16250,16210,16260,16210,262
20230612,140900,968252440,16210,16220,16290,16210,403
20230612,140800,961702140,16290,16210,16290,16210,393
20230612,140700,955318260,16210,16240,16240,16210,730
20230612,140600,943476720,16250,16280,16280,16240,166
20230612,140500,940776720,16280,16210,16280,16210,502
20230612,140400,932623500,16230,16270,16270,16230,251
20230612,140300,928543730,16260,16210,16270,16210,259
20230612,140200,924338840,16220,16240,16240,16220,278
20230612,140100,919827900,16240,16230,16240,16210,181
20230612,140000,916890940,16230,16230,16230,16210,375
20230612,135900,910809000,16240,16230,16240,16230,101
20230612,135800,909169530,16230,16240,16240,16230,442
20230612,135700,901995030,16260,16220,16260,16220,78
20230612,135600,900728450,16230,16230,16230,16210,149
20230612,135500,898312800,16220,16230,16230,16210,383
20230612,135400,892101540,16230,16210,16230,16210,187
20230612,135300,889068240,16220,16220,16220,16210,390
20230612,135200,882745370,16230,16210,16230,16210,225
20230612,135100,879096440,16220,16230,16240,16210,296
20230612,135000,874293110,16250,16220,16280,16210,103
20230612,134900,872621020,16230,16230,16260,16220,407
20230612,134800,866013180,16220,16220,16240,16220,372
20230612,134700,859975730,16220,16230,16230,16220,137
20230612,134600,857752790,16230,16220,16230,16200,1056
20230612,134500,840634360,16230,16240,16240,16230,1437
20230612,134400,817298690,16250,16260,16260,16240,206
20230612,134300,813951730,16260,16240,16270,16240,342
20230612,134200,808394700,16240,16240,16250,16240,262
20230612,134100,804138630,16250,16260,16270,16240,236
20230612,134000,800303130,16270,16260,16270,16250,136
20230612,133900,798092330,16260,16240,16260,16240,325
20230612,133800,792810340,16240,16260,16260,16240,189
20230612,133700,789738300,16250,16240,16290,16240,198
20230612,133600,786517730,16230,16240,16260,16230,475
20230612,133500,778804170,16250,16260,16260,16240,110
20230612,133400,777017350,16260,16250,16260,16240,292
20230612,133300,772273990,16250,16250,16250,16240,152
20230612,133200,769804590,16250,16250,16270,16250,204
20230612,133100,766489370,16260,16250,16270,16230,287
20230612,133000,761826490,16250,16230,16260,16230,264
20230612,132900,757539300,16230,16240,16250,16220,293
20230612,132800,752781920,16240,16250,16250,16240,213
20230612,132700,749322620,16250,16270,16270,16250,329
20230612,132600,743973100,16270,16280,16280,16270,211
20230612,132500,740539800,16270,16280,16280,16270,85
20230612,132400,739156310,16280,16270,16290,16270,442
20230612,132300,731959720,16280,16280,16280,16270,239
20230612,132200,728070050,16280,16290,16300,16270,266
20230612,132100,723740380,16300,16290,16300,16280,145
20230612,132000,721378550,16300,16290,16300,16290,417
20230612,131900,714584780,16300,16290,16300,16290,195
20230612,131800,711407850,16290,16280,16290,16280,92
20230612,131700,709909180,16280,16300,16300,16280,73
20230612,131600,708719890,16300,16280,16300,16280,237
20230612,131500,704858100,16290,16280,16290,16280,50
20230612,131400,704043650,16280,16290,16300,16280,194
20230612,131300,700884230,16290,16280,16290,16270,137
20230612,131200,698653120,16280,16280,16290,16280,140
20230612,131100,696373870,16280,16270,16280,16270,26
20230612,131000,695950770,16270,16270,16270,16260,107
20230612,130900,694209890,16270,16280,16280,16270,25
20230612,130800,693803120,16260,16290,16300,16260,229
20230612,130700,690073770,16280,16290,16290,16280,103
20230612,130600,688396150,16290,16280,16300,16280,146
20230612,130500,686017960,16290,16280,16290,16280,159
20230612,130400,683428600,16290,16280,16290,16280,95
20230612,130300,681881230,16280,16290,16290,16280,3
20230612,130200,681832380,16280,16290,16290,16280,264
20230612,130100,677532740,16290,16280,16290,16280,60
20230612,130000,676555900,16280,16270,16280,16270,76
20230612,125900,675319360,16280,16290,16290,16280,75
20230612,125800,674097640,16280,16280,16290,16280,83
20230612,125700,672746350,16290,16280,16290,16280,72
20230612,125600,671573480,16290,16290,16290,16280,44
20230612,125500,670856900,16290,16290,16300,16290,126
20230612,125400,668803990,16290,16290,16300,16290,55
20230612,125300,667908020,16290,16290,16300,16280,148
20230612,125200,665497310,16290,16300,16300,16290,71
20230612,125100,664340160,16300,16290,16300,16290,32
20230612,125000,663818800,16290,16290,16300,16290,146
20230612,124900,661439810,16290,16290,16300,16290,48
20230612,124800,660657870,16300,16280,16300,16280,217
20230612,124700,657124170,16290,16280,16290,16280,64
20230612,124600,656081940,16280,16260,16280,16260,115
20230612,124500,654211890,16270,16270,16270,16270,99
20230612,124400,652601160,16270,16270,16270,16260,69
20230612,124300,651478720,16270,16290,16290,16270,132
20230612,124200,649329630,16290,16280,16290,16280,61
20230612,124100,648336290,16290,16290,16300,16290,147
20230612,124000,645941300,16300,16290,16300,16290,46
20230612,123900,645191750,16290,16290,16290,16280,72
20230612,123800,644019050,16290,16290,16300,16290,141
20230612,123700,641721830,16280,16300,16300,16280,64
20230612,123600,640679090,16270,16280,16300,16270,243
20230612,123500,636721250,16290,16290,16290,16290,28
20230612,123400,636265130,16280,16290,16290,16280,35
20230612,123300,635695260,16290,16290,16300,16290,76
20230612,123200,634457180,16290,16280,16300,16270,130
20230612,123100,632339570,16280,16290,16290,16280,109
20230612,123000,630564550,16290,16300,16300,16280,138
20230612,122900,628316710,16300,16300,16300,16290,224
20230612,122800,624666450,16300,16300,16310,16300,42
20230612,122700,623981630,16300,16290,16300,16290,100
20230612,122600,622351830,16300,16300,16310,16300,72
20230612,122500,621177980,16300,16310,16310,16300,156
20230612,122400,618634170,16300,16270,16310,16270,347
20230612,122300,612983180,16270,16250,16270,16250,72
20230612,122200,611812220,16260,16260,16260,16250,30
20230612,122100,611324610,16210,16280,16280,16210,207
20230612,122000,607958260,16290,16290,16300,16290,79
20230612,121900,606670770,16290,16290,16300,16290,142
20230612,121800,604357480,16290,16280,16290,16280,43
20230612,121700,603657420,16280,16280,16290,16270,215
20230612,121600,600156810,16290,16290,16300,16280,110
20230612,121500,598364860,16280,16300,16300,16280,37
20230612,121400,597762120,16310,16260,16310,16260,345
20230612,121300,592141120,16260,16250,16270,16240,83
20230612,121200,590791770,16260,16260,16260,16260,88
20230612,121100,589360890,16270,16280,16280,16260,37
20230612,121000,588759170,16250,16240,16290,16240,160
20230612,120900,586159180,16250,16260,16260,16230,58
20230612,120800,585217070,16250,16220,16250,16220,28
20230612,120700,584762460,16220,16240,16240,16220,129
20230612,120600,582669470,16230,16220,16230,16220,106
20230612,120500,580949210,16220,16220,16230,16220,119
20230612,120400,579018760,16230,16220,16230,16220,82
20230612,120300,577688090,16220,16230,16230,16220,57
20230612,120200,576763260,16230,16240,16240,16220,93
20230612,120100,575253990,16220,16200,16220,16200,54
20230612,120000,574378630,16200,16190,16210,16190,145
20230612,115900,572030550,16190,16190,16200,16190,198
20230612,115800,568823890,16190,16200,16200,16190,104
20230612,115700,567139180,16200,16210,16210,16200,69
20230612,115600,566020910,16210,16210,16210,16200,74
20230612,115500,564821460,16210,16210,16220,16200,144
20230612,115400,562487240,16210,16220,16220,16200,34
20230612,115300,561936050,16210,16240,16240,16210,61
20230612,115200,560946560,16230,16230,16240,16230,127
20230612,115100,558884650,16230,16240,16240,16230,30
20230612,115000,558397490,16230,16240,16240,16230,70
20230612,114900,557260760,16240,16260,16260,16240,73
20230612,114800,556074030,16260,16260,16280,16250,161
20230612,114700,553454000,16260,16250,16260,16240,65
20230612,114600,552397950,16240,16210,16250,16200,187
20230612,114500,549364480,16210,16220,16220,16200,101
20230612,114400,547726510,16210,16210,16210,16200,25
20230612,114300,547321270,16210,16210,16230,16210,111
20230612,114200,545520980,16200,16210,16210,16200,45
20230612,114100,544791600,16210,16210,16210,16200,128
20230612,114000,542716740,16210,16210,16220,16210,130
20230612,113900,540608650,16210,16210,16220,16210,130
20230612,113800,538501000,16220,16220,16230,16220,65
20230612,113700,537446300,16220,16220,16230,16210,107
20230612,113600,535710800,16220,16220,16240,16220,124
20230612,113500,533698540,16220,16220,16230,16220,36
20230612,113400,533114500,16230,16230,16240,16220,137
20230612,113300,530890990,16230,16260,16260,16230,118
20230612,113200,528973010,16250,16250,16250,16250,130
20230612,113100,526860510,16250,16250,16260,16250,151
20230612,113000,524406090,16250,16250,16260,16250,53
20230612,112900,523544530,16260,16270,16270,16260,127
20230612,112800,521478500,16280,16270,16280,16270,57
20230612,112700,520550850,16280,16290,16290,16270,154
20230612,112600,518043750,16280,16290,16290,16280,81
20230612,112500,516724350,16290,16280,16290,16280,120
20230612,112400,514770540,16280,16280,16290,16280,194
20230612,112300,511611280,16280,16290,16300,16280,79
20230612,112200,510324290,16300,16290,16300,16290,182
20230612,112100,507358650,16300,16300,16300,16290,48
20230612,112000,506576370,16300,16300,16300,16290,187
20230612,111900,503528520,16300,16300,16300,16290,176
20230612,111800,500660490,16290,16290,16300,16290,158
20230612,111700,498085380,16300,16290,16300,16290,154
20230612,111600,495576110,16300,16290,16300,16290,128
20230612,111500,493489780,16290,16300,16300,16290,245
20230612,111400,489496320,16310,16300,16310,16300,70
20230612,111300,488355230,16290,16290,16300,16290,174
20230612,111200,485519260,16290,16300,16310,16290,353
20230612,111100,479763810,16300,16300,16310,16300,414
20230612,111000,473015200,16310,16300,16310,16300,253
20230612,110900,468889870,16300,16300,16310,16300,171
20230612,110800,466101190,16300,16310,16310,16300,112
20230612,110700,464274820,16310,16320,16330,16300,162
20230612,110600,461631700,16320,16320,16330,16300,433
20230612,110500,454569120,16330,16310,16340,16310,141
20230612,110400,452266770,16310,16320,16340,16310,469
20230612,110300,444611070,16330,16330,16340,16320,116
20230612,110200,442716730,16340,16340,16350,16340,229
20230612,110100,438973560,16340,16330,16350,16330,116
20230612,110000,437077670,16340,16350,16350,16330,72
20230612,105900,435901260,16340,16320,16350,16320,143
20230612,105800,433564710,16320,16340,16350,16320,150
20230612,105700,431112870,16330,16320,16330,16320,43
20230612,105600,430410890,16320,16320,16350,16320,183
20230612,105500,427420540,16330,16340,16350,16330,194
20230612,105400,424249880,16340,16320,16340,16320,87
20230612,105300,422828710,16320,16340,16350,16320,211
20230612,105200,419381270,16340,16340,16340,16320,91
20230612,105100,417894640,16340,16330,16340,16320,179
20230612,105000,414970630,16330,16330,16340,16320,169
20230612,104900,412209740,16330,16330,16340,16330,71
20230612,104800,411049810,16340,16340,16350,16320,152
20230612,104700,408567740,16340,16330,16350,16330,176
20230612,104600,405691490,16340,16340,16350,16330,43
20230612,104500,404988850,16350,16330,16350,16330,169
20230612,104400,402226780,16340,16330,16340,16330,134
20230612,104300,400037300,16340,16340,16340,16330,223
20230612,104200,396394940,16340,16340,16340,16330,207
20230612,104100,393012810,16340,16340,16350,16330,193
20230612,104000,389858200,16340,16340,16350,16330,123
20230612,103900,387848710,16340,16350,16350,16330,163
20230612,103800,385184620,16340,16330,16350,16330,109
20230612,103700,383403480,16340,16330,16340,16330,155
20230612,103600,380871130,16330,16330,16340,16320,182
20230612,103500,377898100,16340,16310,16340,16310,369
20230612,103400,371871520,16330,16320,16330,16310,131
20230612,103300,369733440,16320,16310,16330,16300,103
20230612,103200,368051930,16300,16310,16310,16300,106
20230612,103100,366323640,16310,16330,16340,16300,290
20230612,103000,361590470,16330,16320,16330,16320,121
20230612,102900,359615520,16320,16310,16320,16310,139
20230612,102800,357347900,16310,16320,16330,16310,189
20230612,102700,354262900,16310,16340,16340,16310,160
20230612,102600,351649620,16340,16340,16340,16310,37
20230612,102500,351045230,16350,16340,16360,16340,202
20230612,102400,347742730,16350,16330,16350,16330,123
20230612,102300,345732660,16350,16330,16350,16320,799
20230612,102200,332684110,16320,16340,16350,16320,396
20230612,102100,326214200,16350,16340,16350,16340,126
20230612,102000,324154220,16350,16340,16360,16330,560
20230612,101900,315002110,16330,16310,16340,16310,190
20230612,101800,311899250,16310,16330,16340,16310,78
20230612,101700,310625860,16330,16320,16340,16320,371
20230612,101600,304567740,16320,16290,16340,16290,525
20230612,101500,295998110,16290,16310,16310,16280,150
20230612,101400,293553140,16310,16270,16310,16270,369
20230612,101300,287542930,16270,16280,16280,16270,219
20230612,101200,283977850,16280,16250,16280,16250,219
20230612,101100,280414430,16270,16240,16270,16240,132
20230612,101000,278267270,16250,16250,16270,16200,491
20230612,100900,270302350,16250,16260,16270,16190,307
20230612,100800,265320720,16270,16230,16270,16230,238
20230612,100700,261450930,16230,16230,16260,16230,36
20230612,100600,260866270,16250,16270,16280,16230,172
20230612,100500,258068020,16270,16260,16280,16260,212
20230612,100400,254618040,16260,16250,16270,16230,26
20230612,100300,254195350,16270,16230,16270,16190,1743
20230612,100200,225904980,16220,16220,16230,16190,1707
20230612,100100,198226390,16220,16210,16220,16200,54
20230612,100000,197350840,16200,16220,16220,16200,287
20230612,095900,192699010,16210,16210,16220,16210,11
20230612,095800,192520690,16220,16210,16220,16210,135
20230612,095700,190331990,16220,16210,16220,16210,39
20230612,095600,189699490,16210,16200,16210,16200,898
20230612,095500,175150690,16210,16220,16220,16210,277
20230612,095400,170660050,16220,16200,16220,16200,118
20230612,095300,168747050,16190,16220,16220,16190,368
20230612,095200,162782980,16220,16210,16220,16200,157
20230612,095100,160237970,16210,16210,16210,16200,94
20230612,095000,158714310,16210,16220,16220,16210,33
20230612,094900,158179300,16220,16210,16220,16200,137
20230612,094800,155957750,16210,16210,16220,16210,159
20230612,094700,153380080,16210,16210,16210,16200,125
20230612,094600,151353960,16200,16210,16210,16200,181
20230612,094500,148420880,16210,16200,16210,16200,63
20230612,094400,147399970,16200,16210,16210,16200,84
20230612,094300,146038400,16200,16200,16210,16200,176
20230612,094200,143186410,16210,16200,16210,16200,74
20230612,094100,141986920,16200,16220,16220,16200,70
20230612,094000,140852370,16210,16200,16210,16200,139
20230612,093900,138599980,16200,16200,16210,16200,179
20230612,093800,135699300,16200,16200,16210,16200,38
20230612,093700,135083580,16200,16200,16210,16180,1080
20230612,093600,117599970,16210,16210,16220,16200,130
20230612,093500,115492560,16210,16200,16220,16200,243
20230612,093400,111555070,16210,16210,16220,16200,155
20230612,093300,109042550,16210,16230,16230,16200,94
20230612,093200,107517750,16220,16210,16230,16210,109
20230612,093100,105750400,16210,16200,16230,16200,418
20230612,093000,98971940,16200,16200,16210,16190,86
20230612,092900,97578750,16190,16190,16220,16190,185
20230612,092800,94581620,16200,16220,16220,16190,119
20230612,092700,92654070,16200,16220,16220,16190,122
20230612,092600,90677020,16220,16200,16220,16190,169
20230612,092500,87939440,16190,16190,16230,16180,198
20230612,092400,84733200,16190,16220,16230,16180,119
20230612,092300,82804650,16220,16170,16230,16170,56
20230612,092200,81897840,16170,16170,16180,16170,474
20230612,092100,74232110,16170,16170,16170,16160,41
20230612,092000,73569210,16160,16170,16180,16150,395
20230612,091900,67184400,16170,16170,16180,16170,14
20230612,091800,66957950,16170,16170,16180,16170,30
20230612,091700,66472650,16170,16170,16180,16170,322
20230612,091600,61265700,16170,16170,16180,16170,23
20230612,091500,60893660,16180,16210,16210,16170,56
20230612,091400,59987580,16230,16180,16230,16170,74
20230612,091300,58789020,16180,16160,16180,16160,217
20230612,091200,55280110,16160,16170,16170,16160,111
20230612,091100,53486090,16160,16170,16170,16160,52
20230612,091000,52645360,16170,16170,16170,16160,244
20230612,090900,48701390,16170,16190,16210,16170,133
20230612,090800,46547680,16210,16210,16210,16210,15
20230612,090700,46304530,16210,16140,16210,16140,624
20230612,090600,36227460,16140,16140,16140,16140,274
20230612,090500,31805100,16140,16140,16140,16140,75
20230612,090400,30594600,16140,16140,16140,16130,106
20230612,090300,28883850,16140,16160,16160,16130,219
20230612,090200,25349080,16150,16150,16150,16150,731
20230612,090100,13543430,16140,16200,16200,16140,321
20230612,090000,8352900,16210,16290,16290,16210,513