KissMeData/001800/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204300,430307500,15150,15150,15150,15150,6470
20230622,204200,430307500,15150,15150,15150,15150,0
20230622,204100,430307500,15150,15150,15150,15150,0
20230622,204000,430307500,15150,15150,15150,15150,0
20230622,203900,430307500,15150,15150,15150,15150,0
20230622,203800,430307500,15150,15150,15150,15150,0
20230622,203700,430307500,15150,15150,15150,15150,0
20230622,203600,430307500,15150,15150,15150,15150,0
20230622,203500,430307500,15150,15150,15150,15150,0
20230622,203400,430307500,15150,15150,15150,15150,0
20230622,203300,430307500,15150,15150,15150,15150,0
20230622,203200,430307500,15150,15150,15150,15150,0
20230622,203100,430307500,15150,15150,15150,15150,0
20230622,203000,430307500,15150,15150,15150,15150,0
20230622,202900,430307500,15150,15150,15150,15150,0
20230622,202800,430307500,15150,15150,15150,15150,0
20230622,202700,430307500,15150,15150,15150,15150,0
20230622,202600,430307500,15150,15150,15150,15150,0
20230622,202500,430307500,15150,15150,15150,15150,0
20230622,202400,430307500,15150,15150,15150,15150,0
20230622,202300,430307500,15150,15150,15150,15150,0
20230622,202200,430307500,15150,15150,15150,15150,0
20230622,202100,430307500,15150,15150,15150,15150,0
20230622,202000,430307500,15150,15150,15150,15150,0
20230622,201900,430307500,15150,15150,15150,15150,0
20230622,201800,430307500,15150,15150,15150,15150,0
20230622,201700,430307500,15150,15150,15150,15150,0
20230622,201600,430307500,15150,15150,15150,15150,0
20230622,201500,430307500,15150,15150,15150,15150,0
20230622,201400,430307500,15150,15150,15150,15150,0
20230622,201300,430307500,15150,15150,15150,15150,6470
20230622,201200,430307500,15150,15150,15150,15150,0
20230622,201100,430307500,15150,15150,15150,15150,0
20230622,201000,430307500,15150,15150,15150,15150,0
20230622,200900,430307500,15150,15150,15150,15150,0
20230622,200800,430307500,15150,15150,15150,15150,0
20230622,200700,430307500,15150,15150,15150,15150,0
20230622,200600,430307500,15150,15150,15150,15150,0
20230622,200500,430307500,15150,15150,15150,15150,0
20230622,200400,430307500,15150,15150,15150,15150,0
20230622,200300,430307500,15150,15150,15150,15150,0
20230622,200200,430307500,15150,15150,15150,15150,0
20230622,200100,430307500,15150,15150,15150,15150,0
20230622,200000,430307500,15150,15150,15150,15150,0
20230622,195900,430307500,15150,15150,15150,15150,0
20230622,195800,430307500,15150,15150,15150,15150,0
20230622,195700,430307500,15150,15150,15150,15150,0
20230622,195600,430307500,15150,15150,15150,15150,0
20230622,195500,430307500,15150,15150,15150,15150,0
20230622,195400,430307500,15150,15150,15150,15150,0
20230622,195300,430307500,15150,15150,15150,15150,0
20230622,195200,430307500,15150,15150,15150,15150,0
20230622,195100,430307500,15150,15150,15150,15150,0
20230622,195000,430307500,15150,15150,15150,15150,0
20230622,194900,430307500,15150,15150,15150,15150,0
20230622,194800,430307500,15150,15150,15150,15150,0
20230622,194700,430307500,15150,15150,15150,15150,0
20230622,194600,430307500,15150,15150,15150,15150,0
20230622,194500,430307500,15150,15150,15150,15150,0
20230622,194400,430307500,15150,15150,15150,15150,0
20230622,194300,430307500,15150,15150,15150,15150,6470
20230622,194200,430307500,15150,15150,15150,15150,0
20230622,194100,430307500,15150,15150,15150,15150,0
20230622,194000,430307500,15150,15150,15150,15150,0
20230622,193900,430307500,15150,15150,15150,15150,0
20230622,193800,430307500,15150,15150,15150,15150,0
20230622,193700,430307500,15150,15150,15150,15150,0
20230622,193600,430307500,15150,15150,15150,15150,0
20230622,193500,430307500,15150,15150,15150,15150,0
20230622,193400,430307500,15150,15150,15150,15150,0
20230622,193300,430307500,15150,15150,15150,15150,0
20230622,193200,430307500,15150,15150,15150,15150,0
20230622,193100,430307500,15150,15150,15150,15150,0
20230622,193000,430307500,15150,15150,15150,15150,0
20230622,192900,430307500,15150,15150,15150,15150,0
20230622,192800,430307500,15150,15150,15150,15150,0
20230622,192700,430307500,15150,15150,15150,15150,0
20230622,192600,430307500,15150,15150,15150,15150,0
20230622,192500,430307500,15150,15150,15150,15150,0
20230622,192400,430307500,15150,15150,15150,15150,0
20230622,192300,430307500,15150,15150,15150,15150,0
20230622,192200,430307500,15150,15150,15150,15150,0
20230622,192100,430307500,15150,15150,15150,15150,0
20230622,192000,430307500,15150,15150,15150,15150,0
20230622,191900,430307500,15150,15150,15150,15150,0
20230622,191800,430307500,15150,15150,15150,15150,0
20230622,191700,430307500,15150,15150,15150,15150,0
20230622,191600,430307500,15150,15150,15150,15150,0
20230622,191500,430307500,15150,15150,15150,15150,0
20230622,191400,430307500,15150,15150,15150,15150,0
20230622,191300,430307500,15150,15150,15150,15150,6470
20230622,191200,430307500,15150,15150,15150,15150,0
20230622,191100,430307500,15150,15150,15150,15150,0
20230622,191000,430307500,15150,15150,15150,15150,0
20230622,190900,430307500,15150,15150,15150,15150,0
20230622,190800,430307500,15150,15150,15150,15150,0
20230622,190700,430307500,15150,15150,15150,15150,0
20230622,190600,430307500,15150,15150,15150,15150,0
20230622,190500,430307500,15150,15150,15150,15150,0
20230622,190400,430307500,15150,15150,15150,15150,0
20230622,190300,430307500,15150,15150,15150,15150,0
20230622,190200,430307500,15150,15150,15150,15150,0
20230622,190100,430307500,15150,15150,15150,15150,0
20230622,190000,430307500,15150,15150,15150,15150,0
20230622,185900,430307500,15150,15150,15150,15150,0
20230622,185800,430307500,15150,15150,15150,15150,0
20230622,185700,430307500,15150,15150,15150,15150,0
20230622,185600,430307500,15150,15150,15150,15150,0
20230622,185500,430307500,15150,15150,15150,15150,0
20230622,185400,430307500,15150,15150,15150,15150,0
20230622,185300,430307500,15150,15150,15150,15150,0
20230622,185200,430307500,15150,15150,15150,15150,0
20230622,185100,430307500,15150,15150,15150,15150,0
20230622,185000,430307500,15150,15150,15150,15150,0
20230622,184900,430307500,15150,15150,15150,15150,0
20230622,184800,430307500,15150,15150,15150,15150,0
20230622,184700,430307500,15150,15150,15150,15150,0
20230622,184600,430307500,15150,15150,15150,15150,0
20230622,184500,430307500,15150,15150,15150,15150,0
20230622,184400,430307500,15150,15150,15150,15150,0
20230622,184300,430307500,15150,15150,15150,15150,6470
20230622,184200,430307500,15150,15150,15150,15150,0
20230622,184100,430307500,15150,15150,15150,15150,0
20230622,184000,430307500,15150,15150,15150,15150,0
20230622,183900,430307500,15150,15150,15150,15150,0
20230622,183800,430307500,15150,15150,15150,15150,0
20230622,183700,430307500,15150,15150,15150,15150,0
20230622,183600,430307500,15150,15150,15150,15150,0
20230622,183500,430307500,15150,15150,15150,15150,0
20230622,183400,430307500,15150,15150,15150,15150,0
20230622,183300,430307500,15150,15150,15150,15150,0
20230622,183200,430307500,15150,15150,15150,15150,0
20230622,183100,430307500,15150,15150,15150,15150,0
20230622,183000,430307500,15150,15150,15150,15150,0
20230622,182900,430307500,15150,15150,15150,15150,0
20230622,182800,430307500,15150,15150,15150,15150,0
20230622,182700,430307500,15150,15150,15150,15150,0
20230622,182600,430307500,15150,15150,15150,15150,0
20230622,182500,430307500,15150,15150,15150,15150,0
20230622,182400,430307500,15150,15150,15150,15150,0
20230622,182300,430307500,15150,15150,15150,15150,0
20230622,182200,430307500,15150,15150,15150,15150,0
20230622,182100,430307500,15150,15150,15150,15150,0
20230622,182000,430307500,15150,15150,15150,15150,0
20230622,181900,430307500,15150,15150,15150,15150,0
20230622,181800,430307500,15150,15150,15150,15150,0
20230622,181700,430307500,15150,15150,15150,15150,0
20230622,181600,430307500,15150,15150,15150,15150,0
20230622,181500,430307500,15150,15150,15150,15150,0
20230622,181400,430307500,15150,15150,15150,15150,0
20230622,181300,430307500,15150,15150,15150,15150,6470
20230622,181200,430307500,15150,15150,15150,15150,0
20230622,181100,430307500,15150,15150,15150,15150,0
20230622,181000,430307500,15150,15150,15150,15150,0
20230622,180900,430307500,15150,15150,15150,15150,0
20230622,180800,430307500,15150,15150,15150,15150,0
20230622,180700,430307500,15150,15150,15150,15150,0
20230622,180600,430307500,15150,15150,15150,15150,0
20230622,180500,430307500,15150,15150,15150,15150,0
20230622,180400,430307500,15150,15150,15150,15150,0
20230622,180300,430307500,15150,15150,15150,15150,0
20230622,180200,430307500,15150,15150,15150,15150,0
20230622,180100,430307500,15150,15150,15150,15150,0
20230622,180000,430307500,15150,15150,15150,15150,0
20230622,175900,430307500,15150,15150,15150,15150,0
20230622,175800,430307500,15150,15150,15150,15150,0
20230622,175700,430307500,15150,15150,15150,15150,0
20230622,175600,430307500,15150,15150,15150,15150,0
20230622,175500,430307500,15150,15150,15150,15150,0
20230622,175400,430307500,15150,15150,15150,15150,0
20230622,175300,430307500,15150,15150,15150,15150,0
20230622,175200,430307500,15150,15150,15150,15150,0
20230622,175100,430307500,15150,15150,15150,15150,0
20230622,175000,430307500,15150,15150,15150,15150,0
20230622,174900,430307500,15150,15150,15150,15150,0
20230622,174800,430307500,15150,15150,15150,15150,0
20230622,174700,430307500,15150,15150,15150,15150,0
20230622,174600,430307500,15150,15150,15150,15150,0
20230622,174500,430307500,15150,15150,15150,15150,0
20230622,174400,430307500,15150,15150,15150,15150,0
20230622,174300,430307500,15150,15150,15150,15150,6470
20230622,174200,430307500,15150,15150,15150,15150,0
20230622,174100,430307500,15150,15150,15150,15150,0
20230622,174000,430307500,15150,15150,15150,15150,0
20230622,173900,430307500,15150,15150,15150,15150,0
20230622,173800,430307500,15150,15150,15150,15150,0
20230622,173700,430307500,15150,15150,15150,15150,0
20230622,173600,430307500,15150,15150,15150,15150,0
20230622,173500,430307500,15150,15150,15150,15150,0
20230622,173400,430307500,15150,15150,15150,15150,0
20230622,173300,430307500,15150,15150,15150,15150,0
20230622,173200,430307500,15150,15150,15150,15150,0
20230622,173100,430307500,15150,15150,15150,15150,0
20230622,173000,430307500,15150,15150,15150,15150,0
20230622,172900,430307500,15150,15150,15150,15150,0
20230622,172800,430307500,15150,15150,15150,15150,0
20230622,172700,430307500,15150,15150,15150,15150,0
20230622,172600,430307500,15150,15150,15150,15150,0
20230622,172500,430307500,15150,15150,15150,15150,0
20230622,172400,430307500,15150,15150,15150,15150,0
20230622,172300,430307500,15150,15150,15150,15150,0
20230622,172200,430307500,15150,15150,15150,15150,0
20230622,172100,430307500,15150,15150,15150,15150,0
20230622,172000,430307500,15150,15150,15150,15150,0
20230622,171900,430307500,15150,15150,15150,15150,0
20230622,171800,430307500,15150,15150,15150,15150,0
20230622,171700,430307500,15150,15150,15150,15150,0
20230622,171600,430307500,15150,15150,15150,15150,0
20230622,171500,430307500,15150,15150,15150,15150,0
20230622,171400,430307500,15150,15150,15150,15150,0
20230622,171300,430307500,15150,15150,15150,15150,6470
20230622,171200,430307500,15150,15150,15150,15150,0
20230622,171100,430307500,15150,15150,15150,15150,0
20230622,171000,430307500,15150,15150,15150,15150,0
20230622,170900,430307500,15150,15150,15150,15150,0
20230622,170800,430307500,15150,15150,15150,15150,0
20230622,170700,430307500,15150,15150,15150,15150,0
20230622,170600,430307500,15150,15150,15150,15150,0
20230622,170500,430307500,15150,15150,15150,15150,0
20230622,170400,430307500,15150,15150,15150,15150,0
20230622,170300,430307500,15150,15150,15150,15150,0
20230622,170200,430307500,15150,15150,15150,15150,0
20230622,170100,430307500,15150,15150,15150,15150,0
20230622,170000,430307500,15150,15150,15150,15150,0
20230622,165900,430307500,15150,15150,15150,15150,0
20230622,165800,430307500,15150,15150,15150,15150,0
20230622,165700,430307500,15150,15150,15150,15150,0
20230622,165600,430307500,15150,15150,15150,15150,0
20230622,165500,430307500,15150,15150,15150,15150,0
20230622,165400,430307500,15150,15150,15150,15150,0
20230622,165300,430307500,15150,15150,15150,15150,0
20230622,165200,430307500,15150,15150,15150,15150,0
20230622,165100,430307500,15150,15150,15150,15150,0
20230622,165000,430307500,15150,15150,15150,15150,0
20230622,164900,430307500,15150,15150,15150,15150,0
20230622,164800,430307500,15150,15150,15150,15150,0
20230622,164700,430307500,15150,15150,15150,15150,0
20230622,164600,430307500,15150,15150,15150,15150,0
20230622,164500,430307500,15150,15150,15150,15150,0
20230622,164400,430307500,15150,15150,15150,15150,0
20230622,164300,430307500,15150,15150,15150,15150,6470
20230622,164200,430307500,15150,15150,15150,15150,0
20230622,164100,430307500,15150,15150,15150,15150,0
20230622,164000,430307500,15150,15150,15150,15150,0
20230622,163900,430307500,15150,15150,15150,15150,0
20230622,163800,430307500,15150,15150,15150,15150,0
20230622,163700,430307500,15150,15150,15150,15150,0
20230622,163600,430307500,15150,15150,15150,15150,0
20230622,163500,430307500,15150,15150,15150,15150,0
20230622,163400,430307500,15150,15150,15150,15150,0
20230622,163300,430307500,15150,15150,15150,15150,0
20230622,163200,430307500,15150,15150,15150,15150,0
20230622,163100,430307500,15150,15150,15150,15150,0
20230622,163000,430307500,15150,15150,15150,15150,0
20230622,162900,430307500,15150,15150,15150,15150,0
20230622,162800,430307500,15150,15150,15150,15150,0
20230622,162700,430307500,15150,15150,15150,15150,0
20230622,162600,430307500,15150,15150,15150,15150,0
20230622,162500,430307500,15150,15150,15150,15150,0
20230622,162400,430307500,15150,15150,15150,15150,0
20230622,162300,430307500,15150,15150,15150,15150,0
20230622,162200,430307500,15150,15150,15150,15150,0
20230622,162100,430307500,15150,15150,15150,15150,0
20230622,162000,430307500,15150,15150,15150,15150,0
20230622,161900,430307500,15150,15150,15150,15150,0
20230622,161800,430307500,15150,15150,15150,15150,0
20230622,161700,430307500,15150,15150,15150,15150,0
20230622,161600,430307500,15150,15150,15150,15150,0
20230622,161500,430307500,15150,15150,15150,15150,0
20230622,161400,430307500,15150,15150,15150,15150,0
20230622,161300,430307500,15150,15150,15150,15150,6470
20230622,161200,430307500,15150,15150,15150,15150,0
20230622,161100,430307500,15150,15150,15150,15150,0
20230622,161000,430307500,15150,15150,15150,15150,0
20230622,160900,430307500,15150,15150,15150,15150,0
20230622,160800,430307500,15150,15150,15150,15150,0
20230622,160700,430307500,15150,15150,15150,15150,0
20230622,160600,430307500,15150,15150,15150,15150,0
20230622,160500,430307500,15150,15150,15150,15150,0
20230622,160400,430307500,15150,15150,15150,15150,0
20230622,160300,430307500,15150,15150,15150,15150,0
20230622,160200,430307500,15150,15150,15150,15150,0
20230622,160100,430307500,15150,15150,15150,15150,0
20230622,160000,430307500,15150,15150,15150,15150,0
20230622,155900,430307500,15150,15150,15150,15150,0
20230622,155800,430307500,15150,15150,15150,15150,0
20230622,155700,430307500,15150,15150,15150,15150,0
20230622,155600,430307500,15150,15150,15150,15150,0
20230622,155500,430307500,15150,15150,15150,15150,0
20230622,155400,430307500,15150,15150,15150,15150,0
20230622,155300,430307500,15150,15150,15150,15150,0
20230622,155200,430307500,15150,15150,15150,15150,0
20230622,155100,430307500,15150,15150,15150,15150,0
20230622,155000,430307500,15150,15150,15150,15150,0
20230622,154900,430307500,15150,15150,15150,15150,0
20230622,154800,430307500,15150,15150,15150,15150,0
20230622,154700,430307500,15150,15150,15150,15150,0
20230622,154600,430307500,15150,15150,15150,15150,0
20230622,154500,430307500,15150,15150,15150,15150,0
20230622,154400,430307500,15150,15150,15150,15150,0
20230622,154300,430307500,15150,15150,15150,15150,6470
20230622,154200,430307500,15150,15150,15150,15150,0
20230622,154100,430307500,15150,15150,15150,15150,0
20230622,154000,430307500,15150,15150,15150,15150,0
20230622,153900,430307500,15150,15150,15150,15150,0
20230622,153800,430307500,15150,15150,15150,15150,0
20230622,153700,430307500,15150,15150,15150,15150,0
20230622,153600,430307500,15150,15150,15150,15150,0
20230622,153500,430307500,15150,15150,15150,15150,0
20230622,153400,430307500,15150,15150,15150,15150,0
20230622,153300,430307500,15150,15150,15150,15150,0
20230622,153200,430307500,15150,15150,15150,15150,0
20230622,153100,430307500,15150,15150,15150,15150,0
20230622,153000,430307500,15150,15150,15150,15150,6470
20230622,152900,332287000,15120,15120,15120,15120,0
20230622,152800,332287000,15120,15120,15120,15120,0
20230622,152700,332287000,15120,15120,15120,15120,0
20230622,152600,332287000,15120,15120,15120,15120,0
20230622,152500,332287000,15120,15120,15120,15120,0
20230622,152400,332287000,15120,15120,15120,15120,0
20230622,152300,332287000,15120,15120,15120,15120,0
20230622,152200,332287000,15120,15120,15120,15120,0
20230622,152100,332287000,15120,15120,15120,15120,0
20230622,152000,332287000,15120,15120,15120,15120,0
20230622,151900,332287000,15120,15120,15120,15120,110
20230622,151800,330623800,15130,15120,15130,15120,39
20230622,151700,330034030,15130,15130,15130,15120,40
20230622,151600,329428940,15130,15130,15130,15120,54
20230622,151500,328612260,15130,15120,15130,15120,87
20230622,151400,327296620,15130,15130,15130,15120,180
20230622,151300,324574980,15120,15130,15130,15120,94
20230622,151200,323153590,15130,15120,15130,15120,39
20230622,151100,322563710,15130,15130,15130,15120,94
20230622,151000,321142220,15120,15120,15130,15120,121
20230622,150900,319312500,15130,15130,15130,15120,27
20230622,150800,318904060,15120,15130,15130,15120,81
20230622,150700,317679140,15130,15130,15130,15130,71
20230622,150600,316604910,15130,15130,15130,15120,56
20230622,150500,315757990,15130,15130,15130,15130,20
20230622,150400,315455390,15130,15130,15130,15130,22
20230622,150300,315122530,15130,15130,15130,15120,82
20230622,150200,313882410,15130,15130,15130,15120,188
20230622,150100,311039670,15130,15120,15130,15120,514
20230622,150000,303267730,15130,15130,15130,15130,18
20230622,145900,302995390,15130,15130,15130,15130,168
20230622,145800,300453550,15130,15130,15130,15130,26
20230622,145700,300060170,15130,15130,15130,15130,18
20230622,145600,299787830,15130,15130,15130,15130,93
20230622,145500,298380740,15130,15130,15130,15130,82
20230622,145400,297140080,15130,15130,15130,15130,82
20230622,145300,295899420,15120,15140,15140,15120,70
20230622,145200,294839740,15130,15130,15130,15130,0
20230622,145100,294839740,15130,15130,15130,15130,17
20230622,145000,294582530,15130,15130,15130,15130,225
20230622,144900,291178280,15130,15130,15130,15130,50
20230622,144800,290421780,15130,15130,15130,15130,1
20230622,144700,290406650,15120,15140,15140,15120,126
20230622,144600,288500180,15140,15140,15140,15140,1
20230622,144500,288485040,15130,15130,15130,15130,0
20230622,144400,288485040,15130,15140,15140,15130,3
20230622,144300,288439630,15140,15140,15140,15140,566
20230622,144200,279870390,15130,15130,15140,15130,814
20230622,144100,267554430,15120,15130,15130,15120,53
20230622,144000,266752890,15120,15130,15130,15120,65
20230622,143900,265769890,15130,15130,15130,15120,62
20230622,143800,264832260,15130,15130,15130,15120,49
20230622,143700,264091200,15130,15130,15130,15120,119
20230622,143600,262291740,15130,15130,15130,15130,22
20230622,143500,261958880,15130,15130,15130,15130,9
20230622,143400,261822710,15130,15130,15130,15130,0
20230622,143300,261822710,15130,15130,15130,15130,0
20230622,143200,261822710,15130,15130,15130,15130,100
20230622,143100,260309710,15130,15130,15130,15130,32
20230622,143000,259825550,15130,15130,15130,15130,148
20230622,142900,257586310,15130,15130,15130,15130,32
20230622,142800,257102150,15120,15120,15120,15120,5
20230622,142700,257026550,15140,15120,15140,15120,1177
20230622,142600,239217550,15130,15130,15130,15130,18
20230622,142500,238945210,15130,15130,15130,15130,19
20230622,142400,238657740,15120,15130,15130,15120,22
20230622,142300,238324920,15130,15130,15130,15120,67
20230622,142200,237311660,15130,15130,15130,15130,18
20230622,142100,237039320,15130,15130,15130,15130,19
20230622,142000,236751850,15130,15120,15130,15120,73
20230622,141900,235647910,15130,15130,15130,15120,87
20230622,141800,234332190,15130,15130,15130,15120,53
20230622,141700,233530650,15130,15130,15130,15120,53
20230622,141600,232729110,15120,15130,15130,15120,53
20230622,141500,231927560,15120,15130,15130,15120,64
20230622,141400,230959790,15130,15120,15130,15120,74
20230622,141300,229840680,15130,15130,15130,15130,23
20230622,141200,229492690,15130,15130,15130,15130,18
20230622,141100,229220350,15130,15130,15130,15130,18
20230622,141000,228948010,15130,15130,15130,15130,1
20230622,140900,228932880,15130,15130,15130,15130,5
20230622,140800,228857230,15130,15130,15130,15120,87
20230622,140700,227541080,15130,15130,15130,15130,164
20230622,140600,225059760,15130,15130,15130,15130,23
20230622,140500,224711770,15130,15140,15140,15120,1230
20230622,140400,206098350,15150,15160,15160,15150,639
20230622,140300,196416950,15160,15160,15160,15160,12
20230622,140200,196235030,15160,15160,15160,15160,0
20230622,140100,196235030,15160,15160,15160,15160,0
20230622,140000,196235030,15160,15160,15160,15160,45
20230622,135900,195552830,15160,15170,15170,15160,206
20230622,135800,192429780,15170,15170,15170,15170,19
20230622,135700,192141550,15170,15170,15170,15170,28
20230622,135600,191716790,15170,15170,15170,15170,18
20230622,135500,191443730,15160,15170,15170,15160,22
20230622,135400,191110120,15160,15160,15160,15160,28
20230622,135300,190685640,15160,15160,15160,15160,0
20230622,135200,190685640,15160,15160,15160,15160,0
20230622,135100,190685640,15160,15160,15160,15160,0
20230622,135000,190685640,15160,15160,15160,15160,0
20230622,134900,190685640,15160,15160,15160,15160,0
20230622,134800,190685640,15160,15160,15160,15160,0
20230622,134700,190685640,15160,15170,15170,15160,179
20230622,134600,187971910,15170,15170,15170,15170,19
20230622,134500,187683680,15170,15170,15170,15170,518
20230622,134400,179825620,15170,15170,15170,15170,18
20230622,134300,179552560,15170,15170,15170,15170,18
20230622,134200,179279500,15160,15160,15160,15160,13
20230622,134100,179082420,15170,15170,15170,15170,18
20230622,134000,178809360,15170,15170,15170,15170,18
20230622,133900,178536300,15170,15170,15170,15170,18
20230622,133800,178263240,15170,15170,15170,15170,9
20230622,133700,178126710,15160,15170,15170,15160,25
20230622,133600,177747590,15170,15170,15170,15170,9
20230622,133500,177611060,15160,15160,15160,15160,0
20230622,133400,177611060,15160,15160,15160,15160,0
20230622,133300,177611060,15160,15160,15160,15160,62
20230622,133200,176671140,15170,15170,15170,15170,18
20230622,133100,176398080,15170,15170,15170,15170,18
20230622,133000,176125020,15170,15170,15170,15170,9
20230622,132900,175988490,15160,15160,15160,15160,0
20230622,132800,175988490,15160,15170,15170,15160,47
20230622,132700,175275880,15170,15170,15170,15170,9
20230622,132600,175139350,15170,15170,15170,15170,19
20230622,132500,174851120,15170,15170,15170,15170,18
20230622,132400,174578060,15170,15170,15170,15170,10
20230622,132300,174426360,15160,15170,15170,15160,13
20230622,132200,174229270,15170,15170,15170,15170,0
20230622,132100,174229270,15170,15170,15170,15170,0
20230622,132000,174229270,15170,15170,15170,15170,0
20230622,131900,174229270,15170,15170,15170,15170,0
20230622,131800,174229270,15170,15170,15170,15170,0
20230622,131700,174229270,15170,15170,15170,15170,1
20230622,131600,174214100,15160,15160,15160,15160,94
20230622,131500,172789060,15170,15190,15190,15170,1166
20230622,131400,155100480,15170,15190,15190,15170,10
20230622,131300,154948600,15170,15170,15170,15170,13
20230622,131200,154751390,15170,15170,15170,15170,0
20230622,131100,154751390,15170,15170,15170,15170,0
20230622,131000,154751390,15170,15170,15170,15170,0
20230622,130900,154751390,15170,15170,15170,15170,0
20230622,130800,154751390,15170,15170,15170,15170,0
20230622,130700,154751390,15170,15170,15170,15170,14
20230622,130600,154539010,15180,15180,15180,15180,11
20230622,130500,154372030,15180,15190,15190,15180,337
20230622,130400,149255430,15190,15190,15190,15190,44
20230622,130300,148587070,15180,15180,15180,15180,12
20230622,130200,148404910,15210,15210,15210,15210,2
20230622,130100,148374490,15190,15190,15190,15190,130
20230622,130000,146399790,15210,15210,15210,15210,0
20230622,125900,146399790,15210,15210,15210,15210,0
20230622,125800,146399790,15210,15210,15210,15210,0
20230622,125700,146399790,15210,15210,15210,15210,0
20230622,125600,146399790,15210,15210,15210,15210,0
20230622,125500,146399790,15210,15210,15210,15210,0
20230622,125400,146399790,15210,15200,15210,15190,543
20230622,125300,138145080,15200,15200,15200,15200,18
20230622,125200,137871480,15200,15190,15200,15190,92
20230622,125100,136473130,15190,15190,15190,15190,18
20230622,125000,136199710,15210,15210,15210,15210,18
20230622,124900,135925930,15210,15210,15210,15210,9
20230622,124800,135789040,15210,15210,15210,15210,18
20230622,124700,135515260,15210,15210,15210,15210,28
20230622,124600,135089380,15210,15210,15210,15210,18
20230622,124500,134815600,15170,15210,15210,15170,40
20230622,124400,134207720,15210,15210,15210,15210,18
20230622,124300,133933940,15210,15210,15210,15210,18
20230622,124200,133660160,15210,15210,15210,15210,9
20230622,124100,133523270,15210,15210,15210,15210,18
20230622,124000,133249490,15210,15210,15210,15210,21
20230622,123900,132930080,15200,15190,15200,15190,28
20230622,123800,132504620,15190,15190,15190,15190,18
20230622,123700,132231200,15190,15190,15190,15190,19
20230622,123600,131942590,15190,15190,15190,15190,51
20230622,123500,131167900,15190,15190,15190,15190,41
20230622,123400,130545110,15190,15180,15190,15180,263
20230622,123300,126552680,15180,15180,15180,15180,18
20230622,123200,126279440,15180,15180,15180,15180,18
20230622,123100,126006200,15180,15180,15180,15180,18
20230622,123000,125732960,15180,15180,15180,15180,18
20230622,122900,125459720,15180,15180,15180,15180,9
20230622,122800,125323100,15180,15180,15180,15180,18
20230622,122700,125049860,15180,15180,15180,15180,19
20230622,122600,124761440,15180,15180,15180,15180,18
20230622,122500,124488200,15160,15160,15180,15160,178
20230622,122400,121789360,15160,15160,15160,15160,18
20230622,122300,121516480,15160,15160,15160,15160,18
20230622,122200,121243600,15160,15160,15160,15160,9
20230622,122100,121107160,15160,15150,15160,15150,46
20230622,122000,120410170,15150,15150,15150,15150,118
20230622,121900,118622470,15150,15150,15150,15150,18
20230622,121800,118349770,15140,15140,15140,15140,84
20230622,121700,117078010,15160,15140,15160,15140,31
20230622,121600,116608310,15160,15160,15160,15160,23
20230622,121500,116259630,15160,15160,15160,15160,18
20230622,121400,115986750,15160,15160,15160,15160,18
20230622,121300,115713870,15160,15160,15160,15160,18
20230622,121200,115440990,15160,15160,15160,15160,9
20230622,121100,115304550,15160,15160,15160,15160,18
20230622,121000,115031670,15160,15160,15160,15160,18
20230622,120900,114758790,15160,15160,15160,15160,18
20230622,120800,114485910,15160,15160,15160,15160,18
20230622,120700,114213030,15160,15160,15160,15160,18
20230622,120600,113940150,15160,15160,15160,15160,9
20230622,120500,113803710,15160,15160,15160,15160,18
20230622,120400,113530830,15160,15160,15160,15160,18
20230622,120300,113257950,15160,15160,15160,15160,18
20230622,120200,112985070,15150,15150,15150,15150,19
20230622,120100,112697220,15150,15150,15150,15150,18
20230622,120000,112424520,15150,15150,15150,15150,30
20230622,115900,111970020,15150,15150,15150,15150,0
20230622,115800,111970020,15150,15150,15150,15150,45
20230622,115700,111288270,15160,15160,15160,15160,0
20230622,115600,111288270,15160,15160,15160,15160,0
20230622,115500,111288270,15160,15160,15160,15160,0
20230622,115400,111288270,15160,15160,15160,15160,225
20230622,115300,107877270,15210,15160,15210,15160,101
20230622,115200,106345690,15160,15160,15160,15160,18
20230622,115100,106072810,15160,15160,15160,15160,18
20230622,115000,105799930,15160,15160,15160,15160,18
20230622,114900,105527050,15150,15150,15150,15150,119
20230622,114800,103724200,15150,15150,15150,15150,18
20230622,114700,103451500,15150,15150,15150,15150,18
20230622,114600,103178800,15150,15150,15150,15150,18
20230622,114500,102906100,15150,15150,15150,15150,9
20230622,114400,102769750,15140,15150,15150,15140,22
20230622,114300,102436580,15150,15150,15150,15150,89
20230622,114200,101088230,15150,15150,15150,15150,33
20230622,114100,100588280,15150,15150,15150,15150,18
20230622,114000,100315580,15150,15150,15150,15150,9
20230622,113900,100179230,15150,15150,15150,15150,18
20230622,113800,99906530,15150,15150,15150,15150,18
20230622,113700,99633830,15150,15150,15150,15150,18
20230622,113600,99361130,15150,15150,15150,15150,18
20230622,113500,99088430,15150,15150,15150,15150,9
20230622,113400,98952080,15140,15150,15150,15140,22
20230622,113300,98618910,15150,15150,15150,15150,28
20230622,113200,98194710,15150,15150,15150,15150,9
20230622,113100,98058360,15150,15150,15150,15150,18
20230622,113000,97785660,15150,15150,15150,15150,18
20230622,112900,97512960,15140,15150,15150,15140,22
20230622,112800,97179790,15150,15150,15150,15150,18
20230622,112700,96907090,15150,15150,15150,15150,18
20230622,112600,96634390,15150,15150,15150,15150,18
20230622,112500,96361690,15150,15150,15150,15150,18
20230622,112400,96088990,15130,15150,15150,15130,25
20230622,112300,95710380,15150,15150,15150,15150,9
20230622,112200,95574030,15150,15150,15150,15150,18
20230622,112100,95301330,15130,15130,15130,15130,126
20230622,112000,93394950,15130,15130,15130,15130,14
20230622,111900,93183130,15140,15140,15140,15140,0
20230622,111800,93183130,15140,15140,15140,15140,98
20230622,111700,91699410,15140,15140,15140,15140,0
20230622,111600,91699410,15140,15160,15160,15140,414
20230622,111500,85428200,15160,15150,15160,15150,23
20230622,111400,85079660,15160,15160,15160,15160,0
20230622,111300,85079660,15160,15160,15160,15160,0
20230622,111200,85079660,15160,15160,15160,15160,0
20230622,111100,85079660,15160,15170,15170,15160,96
20230622,111000,83624210,15170,15170,15170,15170,18
20230622,110900,83351150,15170,15170,15170,15170,18
20230622,110800,83078090,15170,15200,15200,15170,18
20230622,110700,82804760,15200,15200,15200,15200,28
20230622,110600,82379160,15200,15200,15200,15200,12
20230622,110500,82196760,15160,15160,15160,15160,0
20230622,110400,82196760,15160,15160,15160,15160,0
20230622,110300,82196760,15160,15220,15220,15160,227
20230622,110200,78748620,15220,15220,15220,15220,12
20230622,110100,78565980,15220,15220,15220,15220,18
20230622,110000,78292020,15220,15220,15220,15220,19
20230622,105900,78002840,15220,15220,15220,15220,18
20230622,105800,77728880,15220,15210,15220,15210,18
20230622,105700,77455040,15220,15210,15220,15210,9
20230622,105600,77318090,15220,15220,15220,15220,18
20230622,105500,77044130,15220,15160,15220,15160,73
20230622,105400,75934210,15200,15170,15200,15170,83
20230622,105300,74673530,15170,15170,15170,15170,18
20230622,105200,74400470,15160,15160,15160,15160,68
20230622,105100,73369590,15160,15160,15160,15160,18
20230622,105000,73096710,15160,15160,15160,15160,18
20230622,104900,72823830,15140,15160,15160,15140,22
20230622,104800,72490570,15160,15160,15160,15160,18
20230622,104700,72217690,15160,15160,15160,15160,38
20230622,104600,71641610,15160,15160,15160,15160,9
20230622,104500,71505170,15160,15160,15160,15160,18
20230622,104400,71232290,15160,15160,15160,15160,18
20230622,104300,70959410,15160,15140,15160,15140,11
20230622,104200,70792710,15130,15130,15130,15130,56
20230622,104100,69945430,15130,15130,15130,15130,14
20230622,104000,69733610,15130,15130,15130,15130,5
20230622,103900,69657960,15130,15130,15130,15130,0
20230622,103800,69657960,15130,15140,15140,15130,13
20230622,103700,69461260,15130,15130,15130,15130,0
20230622,103600,69461260,15130,15130,15130,15130,0
20230622,103500,69461260,15130,15130,15130,15130,15
20230622,103400,69234310,15140,15140,15140,15140,15
20230622,103300,69007210,15150,15150,15150,15150,10
20230622,103200,68855710,15140,15140,15140,15140,107
20230622,103100,67235730,15130,15130,15130,15130,12
20230622,103000,67054170,15140,15140,15140,15140,0
20230622,102900,67054170,15140,15140,15140,15140,2
20230622,102800,67023890,15130,15140,15140,15130,353
20230622,102700,61679890,15150,15150,15150,15150,10
20230622,102600,61528390,15140,15140,15140,15140,0
20230622,102500,61528390,15140,15140,15140,15140,0
20230622,102400,61528390,15140,15140,15140,15140,13
20230622,102300,61331570,15140,15140,15140,15140,50
20230622,102200,60574570,15140,15140,15140,15140,0
20230622,102100,60574570,15140,15140,15140,15140,13
20230622,102000,60377750,15140,15140,15140,15140,15
20230622,101900,60150650,15140,15140,15140,15140,0
20230622,101800,60150650,15140,15140,15140,15140,12
20230622,101700,59968970,15150,15150,15150,15150,4
20230622,101600,59908370,15150,15150,15150,15150,95
20230622,101500,58469120,15140,15140,15140,15140,13
20230622,101400,58272300,15150,15150,15150,15150,0
20230622,101300,58272300,15150,15150,15150,15150,0
20230622,101200,58272300,15150,15150,15150,15150,12
20230622,101100,58090500,15150,15150,15150,15150,0
20230622,101000,58090500,15150,15160,15160,15150,76
20230622,100900,56938950,15160,15160,15160,15160,0
20230622,100800,56938950,15160,15160,15160,15160,300
20230622,100700,52390950,15160,15140,15160,15140,10
20230622,100600,52239510,15140,15140,15140,15140,0
20230622,100500,52239510,15140,15140,15140,15140,12
20230622,100400,52057830,15160,15160,15160,15160,0
20230622,100300,52057830,15160,15160,15160,15160,0
20230622,100200,52057830,15160,15150,15160,15130,82
20230622,100100,50816060,15140,15140,15140,15140,0
20230622,100000,50816060,15140,15140,15140,15140,50
20230622,095900,50059060,15140,15140,15140,15140,62
20230622,095800,49120380,15160,15160,15160,15160,0
20230622,095700,49120380,15160,15160,15160,15160,20
20230622,095600,48817180,15140,15140,15140,15140,12
20230622,095500,48635500,15140,15140,15140,15140,0
20230622,095400,48635500,15140,15140,15140,15140,0
20230622,095300,48635500,15140,15140,15140,15140,13
20230622,095200,48438680,15140,15140,15140,15140,0
20230622,095100,48438680,15140,15140,15140,15140,0
20230622,095000,48438680,15140,15140,15140,15140,14
20230622,094900,48226720,15170,15170,15170,15170,42
20230622,094800,47589580,15140,15140,15140,15140,0
20230622,094700,47589580,15140,15140,15140,15140,14
20230622,094600,47377620,15140,15140,15140,15140,0
20230622,094500,47377620,15140,15140,15140,15140,0
20230622,094400,47377620,15140,15140,15140,15140,75
20230622,094300,46242120,15140,15140,15140,15140,6
20230622,094200,46151280,15140,15140,15140,15140,50
20230622,094100,45394280,15140,15140,15140,15140,185
20230622,094000,42593380,15140,15150,15150,15140,183
20230622,093900,39822520,15170,15170,15170,15170,1
20230622,093800,39807350,15150,15170,15170,15150,32
20230622,093700,39322150,15150,15150,15150,15150,195
20230622,093600,36367900,15150,15140,15150,15140,33
20230622,093500,35868270,15140,15150,15150,15140,33
20230622,093400,35368640,15150,15150,15150,15150,1
20230622,093300,35353490,15150,15150,15150,15150,5
20230622,093200,35277740,15140,15150,15150,15140,77
20230622,093100,34111910,15150,15150,15150,15150,4
20230622,093000,34051310,15150,15150,15150,15150,2
20230622,092900,34021010,15130,15150,15150,15130,28
20230622,092800,33597110,15140,15140,15140,15140,186
20230622,092700,30781070,15140,15140,15140,15130,104
20230622,092600,29206630,15150,15140,15150,15140,4
20230622,092500,29146040,15140,15140,15140,15140,0
20230622,092400,29146040,15140,15140,15140,15140,19
20230622,092300,28858380,15130,15130,15130,15130,0
20230622,092200,28858380,15130,15130,15130,15130,0
20230622,092100,28858380,15130,15130,15130,15130,0
20230622,092000,28858380,15130,15130,15130,15130,0
20230622,091900,28858380,15130,15130,15130,15130,67
20230622,091800,27844670,15130,15130,15130,15130,11
20230622,091700,27678240,15130,15130,15130,15130,28
20230622,091600,27254600,15130,15120,15130,15120,48
20230622,091500,26528700,15130,15130,15130,15120,260
20230622,091400,22595210,15200,15150,15200,15150,18
20230622,091300,22322410,15150,15130,15150,15130,318
20230622,091200,17510730,15120,15150,15150,15120,136
20230622,091100,15452040,15260,15160,15260,15160,67
20230622,091000,14436020,15260,15260,15260,15260,1
20230622,090900,14420760,15160,15160,15170,15160,483
20230622,090800,7094830,15160,15160,15160,15160,1
20230622,090700,7079670,15160,15160,15160,15160,0
20230622,090600,7079670,15160,15200,15200,15160,254
20230622,090500,3223580,15200,15200,15200,15200,0
20230622,090400,3223580,15200,15200,15200,15200,0
20230622,090300,3223580,15200,15200,15200,15200,95
20230622,090200,1779580,15210,15220,15220,15210,67
20230622,090100,760500,15210,15210,15210,15210,5
20230622,090000,684450,15210,15210,15210,15210,45