KissMeData/016590/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185000,487640080,5190,5190,5190,5190,2195
20230622,184900,487640080,5190,5190,5190,5190,0
20230622,184800,487640080,5190,5190,5190,5190,0
20230622,184700,487640080,5190,5190,5190,5190,0
20230622,184600,487640080,5190,5190,5190,5190,0
20230622,184500,487640080,5190,5190,5190,5190,0
20230622,184400,487640080,5190,5190,5190,5190,0
20230622,184300,487640080,5190,5190,5190,5190,0
20230622,184200,487640080,5190,5190,5190,5190,0
20230622,184100,487640080,5190,5190,5190,5190,0
20230622,184000,487640080,5190,5190,5190,5190,0
20230622,183900,487640080,5190,5190,5190,5190,0
20230622,183800,487640080,5190,5190,5190,5190,0
20230622,183700,487640080,5190,5190,5190,5190,0
20230622,183600,487640080,5190,5190,5190,5190,0
20230622,183500,487640080,5190,5190,5190,5190,0
20230622,183400,487640080,5190,5190,5190,5190,0
20230622,183300,487640080,5190,5190,5190,5190,0
20230622,183200,487640080,5190,5190,5190,5190,0
20230622,183100,487640080,5190,5190,5190,5190,0
20230622,183000,487640080,5190,5190,5190,5190,0
20230622,182900,487640080,5190,5190,5190,5190,0
20230622,182800,487640080,5190,5190,5190,5190,0
20230622,182700,487640080,5190,5190,5190,5190,0
20230622,182600,487640080,5190,5190,5190,5190,0
20230622,182500,487640080,5190,5190,5190,5190,0
20230622,182400,487640080,5190,5190,5190,5190,0
20230622,182300,487640080,5190,5190,5190,5190,0
20230622,182200,487640080,5190,5190,5190,5190,0
20230622,182100,487640080,5190,5190,5190,5190,0
20230622,182000,487640080,5190,5190,5190,5190,2195
20230622,181900,487640080,5190,5190,5190,5190,0
20230622,181800,487640080,5190,5190,5190,5190,0
20230622,181700,487640080,5190,5190,5190,5190,0
20230622,181600,487640080,5190,5190,5190,5190,0
20230622,181500,487640080,5190,5190,5190,5190,0
20230622,181400,487640080,5190,5190,5190,5190,0
20230622,181300,487640080,5190,5190,5190,5190,0
20230622,181200,487640080,5190,5190,5190,5190,0
20230622,181100,487640080,5190,5190,5190,5190,0
20230622,181000,487640080,5190,5190,5190,5190,0
20230622,180900,487640080,5190,5190,5190,5190,0
20230622,180800,487640080,5190,5190,5190,5190,0
20230622,180700,487640080,5190,5190,5190,5190,0
20230622,180600,487640080,5190,5190,5190,5190,0
20230622,180500,487640080,5190,5190,5190,5190,0
20230622,180400,487640080,5190,5190,5190,5190,0
20230622,180300,487640080,5190,5190,5190,5190,0
20230622,180200,487640080,5190,5190,5190,5190,0
20230622,180100,487640080,5190,5190,5190,5190,0
20230622,180000,487640080,5190,5190,5190,5190,0
20230622,175900,487640080,5190,5190,5190,5190,0
20230622,175800,487640080,5190,5190,5190,5190,0
20230622,175700,487640080,5190,5190,5190,5190,0
20230622,175600,487640080,5190,5190,5190,5190,0
20230622,175500,487640080,5190,5190,5190,5190,0
20230622,175400,487640080,5190,5190,5190,5190,0
20230622,175300,487640080,5190,5190,5190,5190,0
20230622,175200,487640080,5190,5190,5190,5190,0
20230622,175100,487640080,5190,5190,5190,5190,0
20230622,175000,487640080,5190,5190,5190,5190,2195
20230622,174900,487640080,5190,5190,5190,5190,0
20230622,174800,487640080,5190,5190,5190,5190,0
20230622,174700,487640080,5190,5190,5190,5190,0
20230622,174600,487640080,5190,5190,5190,5190,0
20230622,174500,487640080,5190,5190,5190,5190,0
20230622,174400,487640080,5190,5190,5190,5190,0
20230622,174300,487640080,5190,5190,5190,5190,0
20230622,174200,487640080,5190,5190,5190,5190,0
20230622,174100,487640080,5190,5190,5190,5190,0
20230622,174000,487640080,5190,5190,5190,5190,0
20230622,173900,487640080,5190,5190,5190,5190,0
20230622,173800,487640080,5190,5190,5190,5190,0
20230622,173700,487640080,5190,5190,5190,5190,0
20230622,173600,487640080,5190,5190,5190,5190,0
20230622,173500,487640080,5190,5190,5190,5190,0
20230622,173400,487640080,5190,5190,5190,5190,0
20230622,173300,487640080,5190,5190,5190,5190,0
20230622,173200,487640080,5190,5190,5190,5190,0
20230622,173100,487640080,5190,5190,5190,5190,0
20230622,173000,487640080,5190,5190,5190,5190,0
20230622,172900,487640080,5190,5190,5190,5190,0
20230622,172800,487640080,5190,5190,5190,5190,0
20230622,172700,487640080,5190,5190,5190,5190,0
20230622,172600,487640080,5190,5190,5190,5190,0
20230622,172500,487640080,5190,5190,5190,5190,0
20230622,172400,487640080,5190,5190,5190,5190,0
20230622,172300,487640080,5190,5190,5190,5190,0
20230622,172200,487640080,5190,5190,5190,5190,0
20230622,172100,487640080,5190,5190,5190,5190,0
20230622,172000,487640080,5190,5190,5190,5190,2195
20230622,171900,487640080,5190,5190,5190,5190,0
20230622,171800,487640080,5190,5190,5190,5190,0
20230622,171700,487640080,5190,5190,5190,5190,0
20230622,171600,487640080,5190,5190,5190,5190,0
20230622,171500,487640080,5190,5190,5190,5190,0
20230622,171400,487640080,5190,5190,5190,5190,0
20230622,171300,487640080,5190,5190,5190,5190,0
20230622,171200,487640080,5190,5190,5190,5190,0
20230622,171100,487640080,5190,5190,5190,5190,0
20230622,171000,487640080,5190,5190,5190,5190,0
20230622,170900,487640080,5190,5190,5190,5190,0
20230622,170800,487640080,5190,5190,5190,5190,0
20230622,170700,487640080,5190,5190,5190,5190,0
20230622,170600,487640080,5190,5190,5190,5190,0
20230622,170500,487640080,5190,5190,5190,5190,0
20230622,170400,487640080,5190,5190,5190,5190,0
20230622,170300,487640080,5190,5190,5190,5190,0
20230622,170200,487640080,5190,5190,5190,5190,0
20230622,170100,487640080,5190,5190,5190,5190,0
20230622,170000,487640080,5190,5190,5190,5190,0
20230622,165900,487640080,5190,5190,5190,5190,0
20230622,165800,487640080,5190,5190,5190,5190,0
20230622,165700,487640080,5190,5190,5190,5190,0
20230622,165600,487640080,5190,5190,5190,5190,0
20230622,165500,487640080,5190,5190,5190,5190,0
20230622,165400,487640080,5190,5190,5190,5190,0
20230622,165300,487640080,5190,5190,5190,5190,0
20230622,165200,487640080,5190,5190,5190,5190,0
20230622,165100,487640080,5190,5190,5190,5190,0
20230622,165000,487640080,5190,5190,5190,5190,2195
20230622,164900,487640080,5190,5190,5190,5190,0
20230622,164800,487640080,5190,5190,5190,5190,0
20230622,164700,487640080,5190,5190,5190,5190,0
20230622,164600,487640080,5190,5190,5190,5190,0
20230622,164500,487640080,5190,5190,5190,5190,0
20230622,164400,487640080,5190,5190,5190,5190,0
20230622,164300,487640080,5190,5190,5190,5190,0
20230622,164200,487640080,5190,5190,5190,5190,0
20230622,164100,487640080,5190,5190,5190,5190,0
20230622,164000,487640080,5190,5190,5190,5190,0
20230622,163900,487640080,5190,5190,5190,5190,0
20230622,163800,487640080,5190,5190,5190,5190,0
20230622,163700,487640080,5190,5190,5190,5190,0
20230622,163600,487640080,5190,5190,5190,5190,0
20230622,163500,487640080,5190,5190,5190,5190,0
20230622,163400,487640080,5190,5190,5190,5190,0
20230622,163300,487640080,5190,5190,5190,5190,0
20230622,163200,487640080,5190,5190,5190,5190,0
20230622,163100,487640080,5190,5190,5190,5190,0
20230622,163000,487640080,5190,5190,5190,5190,0
20230622,162900,487640080,5190,5190,5190,5190,0
20230622,162800,487640080,5190,5190,5190,5190,0
20230622,162700,487640080,5190,5190,5190,5190,0
20230622,162600,487640080,5190,5190,5190,5190,0
20230622,162500,487640080,5190,5190,5190,5190,0
20230622,162400,487640080,5190,5190,5190,5190,0
20230622,162300,487640080,5190,5190,5190,5190,0
20230622,162200,487640080,5190,5190,5190,5190,0
20230622,162100,487640080,5190,5190,5190,5190,0
20230622,162000,487640080,5190,5190,5190,5190,2195
20230622,161900,487640080,5190,5190,5190,5190,0
20230622,161800,487640080,5190,5190,5190,5190,0
20230622,161700,487640080,5190,5190,5190,5190,0
20230622,161600,487640080,5190,5190,5190,5190,0
20230622,161500,487640080,5190,5190,5190,5190,0
20230622,161400,487640080,5190,5190,5190,5190,0
20230622,161300,487640080,5190,5190,5190,5190,0
20230622,161200,487640080,5190,5190,5190,5190,0
20230622,161100,487640080,5190,5190,5190,5190,0
20230622,161000,487640080,5190,5190,5190,5190,0
20230622,160900,487640080,5190,5190,5190,5190,0
20230622,160800,487640080,5190,5190,5190,5190,0
20230622,160700,487640080,5190,5190,5190,5190,0
20230622,160600,487640080,5190,5190,5190,5190,0
20230622,160500,487640080,5190,5190,5190,5190,0
20230622,160400,487640080,5190,5190,5190,5190,0
20230622,160300,487640080,5190,5190,5190,5190,0
20230622,160200,487640080,5190,5190,5190,5190,0
20230622,160100,487640080,5190,5190,5190,5190,0
20230622,160000,487640080,5190,5190,5190,5190,0
20230622,155900,487640080,5190,5190,5190,5190,0
20230622,155800,487640080,5190,5190,5190,5190,0
20230622,155700,487640080,5190,5190,5190,5190,0
20230622,155600,487640080,5190,5190,5190,5190,0
20230622,155500,487640080,5190,5190,5190,5190,0
20230622,155400,487640080,5190,5190,5190,5190,0
20230622,155300,487640080,5190,5190,5190,5190,0
20230622,155200,487640080,5190,5190,5190,5190,0
20230622,155100,487640080,5190,5190,5190,5190,0
20230622,155000,487640080,5190,5190,5190,5190,2195
20230622,154900,487640080,5190,5190,5190,5190,0
20230622,154800,487640080,5190,5190,5190,5190,0
20230622,154700,487640080,5190,5190,5190,5190,0
20230622,154600,487640080,5190,5190,5190,5190,0
20230622,154500,487640080,5190,5190,5190,5190,0
20230622,154400,487640080,5190,5190,5190,5190,0
20230622,154300,487640080,5190,5190,5190,5190,0
20230622,154200,487640080,5190,5190,5190,5190,0
20230622,154100,487640080,5190,5190,5190,5190,0
20230622,154000,487640080,5190,5190,5190,5190,0
20230622,153900,487640080,5190,5190,5190,5190,0
20230622,153800,487640080,5190,5190,5190,5190,0
20230622,153700,487640080,5190,5190,5190,5190,0
20230622,153600,487640080,5190,5190,5190,5190,0
20230622,153500,487640080,5190,5190,5190,5190,0
20230622,153400,487640080,5190,5190,5190,5190,0
20230622,153300,487640080,5190,5190,5190,5190,0
20230622,153200,487640080,5190,5190,5190,5190,0
20230622,153100,487640080,5190,5190,5190,5190,0
20230622,153000,487640080,5190,5190,5190,5190,2195
20230622,152900,476248030,5190,5190,5190,5190,0
20230622,152800,476248030,5190,5190,5190,5190,0
20230622,152700,476248030,5190,5190,5190,5190,0
20230622,152600,476248030,5190,5190,5190,5190,0
20230622,152500,476248030,5190,5190,5190,5190,0
20230622,152400,476248030,5190,5190,5190,5190,0
20230622,152300,476248030,5190,5190,5190,5190,0
20230622,152200,476248030,5190,5190,5190,5190,0
20230622,152100,476248030,5190,5190,5190,5190,0
20230622,152000,476248030,5190,5190,5190,5190,0
20230622,151900,476248030,5190,5210,5210,5190,1188
20230622,151800,470061570,5210,5210,5210,5210,6
20230622,151700,470030310,5210,5210,5210,5210,2
20230622,151600,470019890,5210,5200,5210,5200,53
20230622,151500,469744200,5200,5200,5200,5200,154
20230622,151400,468943400,5200,5200,5200,5200,10
20230622,151300,468891400,5210,5210,5210,5210,0
20230622,151200,468891400,5210,5210,5210,5210,100
20230622,151100,468370400,5210,5210,5210,5210,23
20230622,151000,468250570,5210,5210,5210,5210,0
20230622,150900,468250570,5210,5210,5210,5210,20
20230622,150800,468146370,5210,5210,5210,5210,0
20230622,150700,468146370,5210,5210,5210,5210,1
20230622,150600,468141160,5210,5210,5210,5210,0
20230622,150500,468141160,5210,5210,5210,5210,0
20230622,150400,468141160,5210,5200,5210,5200,304
20230622,150300,466560260,5200,5200,5200,5200,7
20230622,150200,466523860,5200,5200,5200,5200,26
20230622,150100,466388660,5200,5200,5200,5200,0
20230622,150000,466388660,5200,5200,5200,5200,0
20230622,145900,466388660,5200,5200,5200,5200,4
20230622,145800,466367860,5190,5190,5190,5180,190
20230622,145700,465381770,5200,5200,5200,5200,14
20230622,145600,465308970,5200,5200,5200,5200,28
20230622,145500,465163370,5210,5210,5210,5210,0
20230622,145400,465163370,5210,5210,5210,5210,0
20230622,145300,465163370,5210,5210,5210,5210,0
20230622,145200,465163370,5210,5210,5210,5210,1
20230622,145100,465158160,5210,5210,5210,5210,0
20230622,145000,465158160,5210,5210,5210,5210,0
20230622,144900,465158160,5210,5210,5210,5210,0
20230622,144800,465158160,5210,5210,5210,5210,0
20230622,144700,465158160,5210,5210,5210,5210,0
20230622,144600,465158160,5210,5210,5210,5210,2
20230622,144500,465147740,5220,5220,5220,5220,1
20230622,144400,465142520,5230,5230,5230,5230,1
20230622,144300,465137290,5230,5210,5230,5210,1000
20230622,144200,459911110,5200,5200,5200,5200,0
20230622,144100,459911110,5200,5200,5200,5200,50
20230622,144000,459651110,5200,5200,5200,5200,0
20230622,143900,459651110,5200,5200,5200,5200,11
20230622,143800,459593910,5200,5200,5200,5200,1
20230622,143700,459588710,5210,5210,5210,5210,0
20230622,143600,459588710,5210,5210,5210,5210,0
20230622,143500,459588710,5210,5210,5210,5210,0
20230622,143400,459588710,5210,5210,5210,5210,4
20230622,143300,459567870,5210,5210,5210,5210,0
20230622,143200,459567870,5210,5210,5210,5210,0
20230622,143100,459567870,5210,5210,5210,5210,1
20230622,143000,459562660,5200,5200,5200,5200,0
20230622,142900,459562660,5200,5200,5200,5200,577
20230622,142800,456562260,5200,5200,5200,5200,0
20230622,142700,456562260,5200,5200,5200,5200,10
20230622,142600,456510260,5210,5210,5210,5210,0
20230622,142500,456510260,5210,5210,5210,5210,0
20230622,142400,456510260,5210,5210,5210,5210,0
20230622,142300,456510260,5210,5210,5210,5210,4
20230622,142200,456489420,5200,5200,5200,5200,18
20230622,142100,456395820,5190,5190,5190,5190,500
20230622,142000,453800820,5190,5190,5190,5190,0
20230622,141900,453800820,5190,5190,5190,5190,0
20230622,141800,453800820,5190,5190,5190,5190,406
20230622,141700,451693680,5190,5190,5190,5190,1078
20230622,141600,446098860,5190,5190,5190,5190,200
20230622,141500,445060860,5200,5200,5200,5200,0
20230622,141400,445060860,5200,5200,5200,5200,467
20230622,141300,442632460,5200,5200,5200,5200,0
20230622,141200,442632460,5200,5200,5200,5200,258
20230622,141100,441290860,5200,5200,5200,5200,0
20230622,141000,441290860,5200,5200,5200,5200,13
20230622,140900,441223260,5200,5200,5200,5200,40
20230622,140800,441015260,5200,5200,5200,5200,0
20230622,140700,441015260,5200,5200,5200,5200,38
20230622,140600,440817660,5200,5200,5200,5200,186
20230622,140500,439850460,5210,5210,5210,5210,0
20230622,140400,439850460,5210,5210,5210,5210,1
20230622,140300,439845250,5210,5210,5210,5210,11
20230622,140200,439787940,5210,5210,5210,5210,0
20230622,140100,439787940,5210,5210,5210,5210,10
20230622,140000,439735840,5220,5220,5220,5220,0
20230622,135900,439735840,5220,5220,5220,5220,0
20230622,135800,439735840,5220,5220,5220,5220,0
20230622,135700,439735840,5220,5220,5220,5220,1
20230622,135600,439730620,5210,5210,5210,5210,1
20230622,135500,439725410,5220,5220,5220,5210,3
20230622,135400,439709760,5210,5220,5220,5210,26
20230622,135300,439574290,5220,5220,5220,5220,1
20230622,135200,439569070,5220,5220,5220,5220,0
20230622,135100,439569070,5220,5220,5220,5220,1
20230622,135000,439563850,5220,5220,5220,5220,0
20230622,134900,439563850,5220,5220,5220,5220,0
20230622,134800,439563850,5220,5220,5220,5220,0
20230622,134700,439563850,5220,5220,5220,5220,0
20230622,134600,439563850,5220,5220,5220,5220,50
20230622,134500,439302850,5220,5220,5220,5220,38
20230622,134400,439104490,5230,5230,5230,5230,0
20230622,134300,439104490,5230,5230,5230,5230,0
20230622,134200,439104490,5230,5230,5230,5230,0
20230622,134100,439104490,5230,5230,5230,5230,0
20230622,134000,439104490,5230,5230,5230,5230,0
20230622,133900,439104490,5230,5210,5230,5210,610
20230622,133800,435914390,5230,5230,5230,5230,0
20230622,133700,435914390,5230,5230,5230,5230,1
20230622,133600,435909160,5220,5220,5220,5220,0
20230622,133500,435909160,5220,5220,5220,5220,0
20230622,133400,435909160,5220,5220,5220,5220,0
20230622,133300,435909160,5220,5220,5220,5220,600
20230622,133200,432777160,5220,5220,5220,5220,0
20230622,133100,432777160,5220,5220,5220,5220,6
20230622,133000,432745840,5210,5210,5210,5210,0
20230622,132900,432745840,5210,5210,5210,5210,0
20230622,132800,432745840,5210,5210,5210,5210,50
20230622,132700,432485340,5220,5220,5220,5220,0
20230622,132600,432485340,5220,5220,5220,5220,0
20230622,132500,432485340,5220,5220,5220,5220,0
20230622,132400,432485340,5220,5220,5220,5220,0
20230622,132300,432485340,5220,5220,5220,5220,0
20230622,132200,432485340,5220,5220,5220,5220,0
20230622,132100,432485340,5220,5220,5220,5220,0
20230622,132000,432485340,5220,5220,5220,5220,0
20230622,131900,432485340,5220,5220,5220,5220,0
20230622,131800,432485340,5220,5220,5220,5220,0
20230622,131700,432485340,5220,5210,5220,5210,525
20230622,131600,429746090,5210,5210,5210,5210,0
20230622,131500,429746090,5210,5210,5210,5210,0
20230622,131400,429746090,5210,5210,5210,5210,0
20230622,131300,429746090,5210,5210,5210,5210,0
20230622,131200,429746090,5210,5210,5210,5210,0
20230622,131100,429746090,5210,5210,5210,5210,5
20230622,131000,429720040,5230,5230,5230,5230,0
20230622,130900,429720040,5230,5230,5230,5230,0
20230622,130800,429720040,5230,5230,5230,5230,20
20230622,130700,429615440,5230,5230,5230,5230,0
20230622,130600,429615440,5230,5230,5230,5230,1555
20230622,130500,421482790,5230,5230,5230,5230,0
20230622,130400,421482790,5230,5230,5230,5230,0
20230622,130300,421482790,5230,5230,5230,5230,0
20230622,130200,421482790,5230,5230,5230,5230,0
20230622,130100,421482790,5230,5230,5230,5230,0
20230622,130000,421482790,5230,5230,5230,5230,0
20230622,125900,421482790,5230,5230,5230,5230,10
20230622,125800,421430490,5230,5230,5230,5230,0
20230622,125700,421430490,5230,5230,5230,5230,0
20230622,125600,421430490,5230,5230,5230,5230,0
20230622,125500,421430490,5230,5230,5230,5230,10
20230622,125400,421378190,5230,5230,5230,5230,0
20230622,125300,421378190,5230,5230,5230,5230,0
20230622,125200,421378190,5230,5230,5230,5230,1
20230622,125100,421372960,5230,5230,5230,5230,0
20230622,125000,421372960,5230,5230,5230,5230,0
20230622,124900,421372960,5230,5230,5230,5230,0
20230622,124800,421372960,5230,5230,5230,5230,93
20230622,124700,420886570,5210,5210,5210,5210,20
20230622,124600,420782370,5230,5230,5230,5230,0
20230622,124500,420782370,5230,5230,5230,5230,1
20230622,124400,420777140,5230,5230,5230,5230,0
20230622,124300,420777140,5230,5230,5230,5230,1
20230622,124200,420771910,5220,5220,5220,5220,49
20230622,124100,420516130,5230,5230,5230,5230,0
20230622,124000,420516130,5230,5230,5230,5230,0
20230622,123900,420516130,5230,5230,5230,5230,100
20230622,123800,419993130,5230,5230,5230,5230,0
20230622,123700,419993130,5230,5230,5230,5230,0
20230622,123600,419993130,5230,5230,5230,5230,0
20230622,123500,419993130,5230,5230,5230,5230,0
20230622,123400,419993130,5230,5230,5230,5230,0
20230622,123300,419993130,5230,5230,5230,5230,0
20230622,123200,419993130,5230,5230,5230,5230,0
20230622,123100,419993130,5230,5230,5230,5230,0
20230622,123000,419993130,5230,5230,5230,5230,0
20230622,122900,419993130,5230,5230,5230,5230,0
20230622,122800,419993130,5230,5230,5230,5230,0
20230622,122700,419993130,5230,5220,5230,5220,16
20230622,122600,419909460,5220,5220,5220,5220,0
20230622,122500,419909460,5220,5220,5220,5220,0
20230622,122400,419909460,5220,5220,5220,5220,0
20230622,122300,419909460,5220,5220,5220,5220,3
20230622,122200,419893800,5220,5220,5220,5220,0
20230622,122100,419893800,5220,5220,5220,5220,0
20230622,122000,419893800,5220,5220,5220,5220,0
20230622,121900,419893800,5220,5220,5220,5220,0
20230622,121800,419893800,5220,5220,5220,5220,1
20230622,121700,419888580,5220,5220,5220,5220,0
20230622,121600,419888580,5220,5220,5220,5220,0
20230622,121500,419888580,5220,5220,5220,5220,0
20230622,121400,419888580,5220,5220,5220,5220,0
20230622,121300,419888580,5220,5220,5220,5220,0
20230622,121200,419888580,5220,5220,5220,5220,0
20230622,121100,419888580,5220,5220,5220,5220,1560
20230622,121000,411745380,5220,5220,5220,5220,0
20230622,120900,411745380,5220,5220,5220,5220,382
20230622,120800,409751340,5220,5220,5220,5220,0
20230622,120700,409751340,5220,5220,5220,5220,0
20230622,120600,409751340,5220,5220,5220,5220,1
20230622,120500,409746120,5210,5210,5210,5210,0
20230622,120400,409746120,5210,5210,5210,5210,0
20230622,120300,409746120,5210,5210,5210,5210,0
20230622,120200,409746120,5210,5210,5210,5200,293
20230622,120100,408222290,5200,5200,5200,5200,0
20230622,120000,408222290,5200,5200,5200,5200,598
20230622,115900,405112690,5200,5200,5200,5200,0
20230622,115800,405112690,5200,5200,5200,5200,0
20230622,115700,405112690,5200,5200,5200,5200,0
20230622,115600,405112690,5200,5200,5200,5200,0
20230622,115500,405112690,5200,5200,5200,5200,0
20230622,115400,405112690,5200,5200,5200,5200,0
20230622,115300,405112690,5200,5200,5200,5200,0
20230622,115200,405112690,5200,5210,5210,5200,5000
20230622,115100,379091520,5220,5220,5220,5220,9
20230622,115000,379044540,5230,5230,5230,5230,0
20230622,114900,379044540,5230,5230,5230,5230,0
20230622,114800,379044540,5230,5230,5230,5230,18
20230622,114700,378950400,5220,5220,5220,5220,1
20230622,114600,378945180,5230,5230,5230,5230,0
20230622,114500,378945180,5230,5230,5230,5230,0
20230622,114400,378945180,5230,5230,5230,5230,0
20230622,114300,378945180,5230,5230,5230,5230,0
20230622,114200,378945180,5230,5230,5230,5230,11
20230622,114100,378887650,5230,5230,5230,5230,0
20230622,114000,378887650,5230,5230,5230,5230,0
20230622,113900,378887650,5230,5230,5230,5230,48
20230622,113800,378636610,5240,5230,5240,5230,103
20230622,113700,378096920,5240,5240,5240,5240,0
20230622,113600,378096920,5240,5240,5240,5240,1
20230622,113500,378091680,5220,5220,5220,5220,0
20230622,113400,378091680,5220,5220,5220,5220,68
20230622,113300,377736720,5230,5230,5230,5230,0
20230622,113200,377736720,5230,5230,5230,5230,0
20230622,113100,377736720,5230,5230,5230,5230,0
20230622,113000,377736720,5230,5230,5230,5230,0
20230622,112900,377736720,5230,5230,5230,5230,0
20230622,112800,377736720,5230,5220,5230,5200,582
20230622,112700,374695410,5230,5230,5230,5230,382
20230622,112600,372697550,5220,5220,5220,5220,0
20230622,112500,372697550,5220,5220,5220,5220,293
20230622,112400,371168090,5200,5200,5200,5200,0
20230622,112300,371168090,5200,5200,5200,5200,0
20230622,112200,371168090,5200,5210,5210,5200,1600
20230622,112100,362846980,5220,5220,5220,5220,0
20230622,112000,362846980,5220,5220,5220,5220,0
20230622,111900,362846980,5220,5220,5220,5220,0
20230622,111800,362846980,5220,5220,5220,5220,129
20230622,111700,362173600,5230,5230,5230,5230,100
20230622,111600,361650600,5230,5230,5230,5230,0
20230622,111500,361650600,5230,5230,5230,5230,50
20230622,111400,361389100,5230,5230,5230,5230,0
20230622,111300,361389100,5230,5230,5230,5230,0
20230622,111200,361389100,5230,5230,5230,5230,0
20230622,111100,361389100,5230,5230,5230,5230,0
20230622,111000,361389100,5230,5230,5230,5230,492
20230622,110900,358815940,5230,5230,5230,5230,0
20230622,110800,358815940,5230,5230,5230,5230,0
20230622,110700,358815940,5230,5230,5230,5230,0
20230622,110600,358815940,5230,5230,5230,5230,0
20230622,110500,358815940,5230,5240,5240,5230,627
20230622,110400,355533590,5240,5240,5240,5240,76
20230622,110300,355135350,5240,5240,5240,5240,555
20230622,110200,352227150,5230,5230,5230,5230,155
20230622,110100,351416500,5230,5230,5230,5230,45
20230622,110000,351181150,5230,5220,5230,5220,287
20230622,105900,349682000,5220,5220,5220,5220,519
20230622,105800,346972820,5230,5230,5230,5230,25
20230622,105700,346842070,5230,5230,5230,5230,0
20230622,105600,346842070,5230,5230,5230,5230,1126
20230622,105500,340953090,5230,5220,5230,5220,300
20230622,105400,339384490,5210,5210,5210,5210,25
20230622,105300,339254240,5210,5200,5210,5200,6816
20230622,105200,303760150,5200,5200,5200,5200,0
20230622,105100,303760150,5200,5200,5200,5200,1
20230622,105000,303754950,5200,5200,5200,5200,69
20230622,104900,303396150,5190,5190,5190,5190,0
20230622,104800,303396150,5190,5190,5190,5190,0
20230622,104700,303396150,5190,5190,5190,5190,0
20230622,104600,303396150,5190,5190,5190,5190,600
20230622,104500,300282150,5190,5190,5190,5190,0
20230622,104400,300282150,5190,5190,5190,5190,0
20230622,104300,300282150,5190,5190,5190,5190,275
20230622,104200,298854900,5190,5190,5190,5190,5
20230622,104100,298828950,5200,5200,5200,5200,0
20230622,104000,298828950,5200,5200,5200,5200,0
20230622,103900,298828950,5200,5200,5200,5200,3
20230622,103800,298813350,5200,5200,5200,5200,31
20230622,103700,298652150,5200,5200,5200,5200,3
20230622,103600,298636550,5200,5200,5200,5200,0
20230622,103500,298636550,5200,5200,5200,5200,0
20230622,103400,298636550,5200,5200,5200,5200,5
20230622,103300,298610550,5200,5200,5200,5200,7
20230622,103200,298574150,5200,5190,5200,5180,6553
20230622,103100,264614680,5200,5200,5200,5200,0
20230622,103000,264614680,5200,5200,5200,5200,19
20230622,102900,264515880,5170,5170,5170,5170,0
20230622,102800,264515880,5170,5170,5170,5170,0
20230622,102700,264515880,5170,5180,5180,5170,10564
20230622,102600,209875710,5200,5200,5200,5200,1
20230622,102500,209870510,5200,5200,5200,5200,0
20230622,102400,209870510,5200,5200,5200,5200,0
20230622,102300,209870510,5200,5200,5200,5200,1
20230622,102200,209865310,5200,5200,5200,5200,0
20230622,102100,209865310,5200,5200,5200,5200,0
20230622,102000,209865310,5200,5200,5200,5200,1
20230622,101900,209860110,5200,5200,5200,5200,0
20230622,101800,209860110,5200,5200,5200,5200,9
20230622,101700,209813310,5200,5200,5200,5200,0
20230622,101600,209813310,5200,5180,5200,5180,113
20230622,101500,209225910,5180,5180,5180,5180,10
20230622,101400,209174110,5180,5180,5180,5180,0
20230622,101300,209174110,5180,5190,5190,5180,200
20230622,101200,208138040,5200,5200,5200,5200,0
20230622,101100,208138040,5200,5190,5200,5190,11
20230622,101000,208080870,5190,5190,5190,5190,0
20230622,100900,208080870,5190,5190,5190,5190,0
20230622,100800,208080870,5190,5190,5190,5190,88
20230622,100700,207624150,5190,5190,5190,5190,112
20230622,100600,207042870,5190,5190,5200,5190,1006
20230622,100500,201811730,5200,5200,5200,5200,0
20230622,100400,201811730,5200,5200,5200,5200,0
20230622,100300,201811730,5200,5200,5200,5200,2
20230622,100200,201801330,5200,5200,5200,5200,57
20230622,100100,201504930,5190,5190,5190,5190,1
20230622,100000,201499740,5190,5190,5190,5190,1
20230622,095900,201494550,5190,5190,5190,5190,0
20230622,095800,201494550,5190,5190,5190,5190,0
20230622,095700,201494550,5190,5190,5190,5190,0
20230622,095600,201494550,5190,5190,5190,5190,123
20230622,095500,200856180,5170,5170,5170,5170,0
20230622,095400,200856180,5170,5170,5170,5170,0
20230622,095300,200856180,5170,5170,5170,5170,0
20230622,095200,200856180,5170,5170,5170,5170,0
20230622,095100,200856180,5170,5170,5170,5170,0
20230622,095000,200856180,5170,5180,5180,5170,1500
20230622,094900,193087670,5190,5190,5190,5190,0
20230622,094800,193087670,5190,5190,5190,5190,1
20230622,094700,193082480,5190,5190,5190,5190,2
20230622,094600,193072100,5190,5190,5190,5190,3
20230622,094500,193056530,5190,5200,5200,5190,86
20230622,094400,192610090,5200,5200,5200,5200,0
20230622,094300,192610090,5200,5200,5200,5200,0
20230622,094200,192610090,5200,5200,5200,5200,2
20230622,094100,192599690,5200,5200,5200,5200,0
20230622,094000,192599690,5200,5200,5200,5200,50
20230622,093900,192339690,5170,5170,5170,5170,0
20230622,093800,192339690,5170,5170,5170,5170,0
20230622,093700,192339690,5170,5200,5200,5170,3001
20230622,093600,176824390,5200,5200,5200,5200,0
20230622,093500,176824390,5200,5200,5200,5200,0
20230622,093400,176824390,5200,5200,5200,5200,30
20230622,093300,176668390,5200,5200,5200,5200,1
20230622,093200,176663190,5200,5200,5200,5200,105
20230622,093100,176117190,5200,5210,5210,5200,2001
20230622,093000,165701990,5170,5190,5210,5170,103
20230622,092900,165166570,5170,5170,5170,5170,0
20230622,092800,165166570,5170,5190,5210,5170,310
20230622,092700,163554560,5180,5180,5180,5180,3839
20230622,092600,143668540,5150,5150,5150,5150,3
20230622,092500,143653090,5180,5180,5180,5180,1
20230622,092400,143647910,5180,5180,5180,5180,0
20230622,092300,143647910,5180,5180,5180,5180,100
20230622,092200,143129910,5180,5180,5180,5180,1
20230622,092100,143124730,5180,5170,5180,5170,500
20230622,092000,140535300,5150,5160,5160,5150,200
20230622,091900,139504310,5160,5160,5160,5160,0
20230622,091800,139504310,5160,5160,5160,5160,10
20230622,091700,139452710,5170,5170,5170,5170,104
20230622,091600,138915030,5170,5170,5170,5170,0
20230622,091500,138915030,5170,5140,5180,5140,8065
20230622,091400,97381140,5140,5150,5150,5140,244
20230622,091300,96126730,5180,5170,5180,5170,7914
20230622,091200,55132740,5170,5170,5170,5170,3
20230622,091100,55117230,5180,5180,5180,5180,0
20230622,091000,55117230,5180,5180,5180,5180,1
20230622,090900,55112050,5140,5150,5150,5140,300
20230622,090800,53569430,5150,5150,5150,5150,0
20230622,090700,53569430,5150,5150,5150,5150,1
20230622,090600,53564280,5180,5170,5180,5170,1001
20230622,090500,48388210,5150,5150,5150,5150,104
20230622,090400,47852610,5170,5170,5170,5150,3
20230622,090300,47837120,5180,5140,5180,5140,1000
20230622,090200,42673540,5130,5110,5130,5110,4286
20230622,090100,20759330,5110,5130,5130,5110,3231
20230622,090000,4244220,5130,5150,5150,5130,825