KissMeData/019170/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205000,3346337100,16210,16210,16210,16210,7717
20230622,204900,3346337100,16210,16210,16210,16210,0
20230622,204800,3346337100,16210,16210,16210,16210,0
20230622,204700,3346337100,16210,16210,16210,16210,0
20230622,204600,3346337100,16210,16210,16210,16210,0
20230622,204500,3346337100,16210,16210,16210,16210,0
20230622,204400,3346337100,16210,16210,16210,16210,0
20230622,204300,3346337100,16210,16210,16210,16210,0
20230622,204200,3346337100,16210,16210,16210,16210,0
20230622,204100,3346337100,16210,16210,16210,16210,0
20230622,204000,3346337100,16210,16210,16210,16210,0
20230622,203900,3346337100,16210,16210,16210,16210,0
20230622,203800,3346337100,16210,16210,16210,16210,0
20230622,203700,3346337100,16210,16210,16210,16210,0
20230622,203600,3346337100,16210,16210,16210,16210,0
20230622,203500,3346337100,16210,16210,16210,16210,0
20230622,203400,3346337100,16210,16210,16210,16210,0
20230622,203300,3346337100,16210,16210,16210,16210,0
20230622,203200,3346337100,16210,16210,16210,16210,0
20230622,203100,3346337100,16210,16210,16210,16210,0
20230622,203000,3346337100,16210,16210,16210,16210,0
20230622,202900,3346337100,16210,16210,16210,16210,0
20230622,202800,3346337100,16210,16210,16210,16210,0
20230622,202700,3346337100,16210,16210,16210,16210,0
20230622,202600,3346337100,16210,16210,16210,16210,0
20230622,202500,3346337100,16210,16210,16210,16210,0
20230622,202400,3346337100,16210,16210,16210,16210,0
20230622,202300,3346337100,16210,16210,16210,16210,0
20230622,202200,3346337100,16210,16210,16210,16210,0
20230622,202100,3346337100,16210,16210,16210,16210,0
20230622,202000,3346337100,16210,16210,16210,16210,7717
20230622,201900,3346337100,16210,16210,16210,16210,0
20230622,201800,3346337100,16210,16210,16210,16210,0
20230622,201700,3346337100,16210,16210,16210,16210,0
20230622,201600,3346337100,16210,16210,16210,16210,0
20230622,201500,3346337100,16210,16210,16210,16210,0
20230622,201400,3346337100,16210,16210,16210,16210,0
20230622,201300,3346337100,16210,16210,16210,16210,0
20230622,201200,3346337100,16210,16210,16210,16210,0
20230622,201100,3346337100,16210,16210,16210,16210,0
20230622,201000,3346337100,16210,16210,16210,16210,0
20230622,200900,3346337100,16210,16210,16210,16210,0
20230622,200800,3346337100,16210,16210,16210,16210,0
20230622,200700,3346337100,16210,16210,16210,16210,0
20230622,200600,3346337100,16210,16210,16210,16210,0
20230622,200500,3346337100,16210,16210,16210,16210,0
20230622,200400,3346337100,16210,16210,16210,16210,0
20230622,200300,3346337100,16210,16210,16210,16210,0
20230622,200200,3346337100,16210,16210,16210,16210,0
20230622,200100,3346337100,16210,16210,16210,16210,0
20230622,200000,3346337100,16210,16210,16210,16210,0
20230622,195900,3346337100,16210,16210,16210,16210,0
20230622,195800,3346337100,16210,16210,16210,16210,0
20230622,195700,3346337100,16210,16210,16210,16210,0
20230622,195600,3346337100,16210,16210,16210,16210,0
20230622,195500,3346337100,16210,16210,16210,16210,0
20230622,195400,3346337100,16210,16210,16210,16210,0
20230622,195300,3346337100,16210,16210,16210,16210,0
20230622,195200,3346337100,16210,16210,16210,16210,0
20230622,195100,3346337100,16210,16210,16210,16210,0
20230622,195000,3346337100,16210,16210,16210,16210,7717
20230622,194900,3346337100,16210,16210,16210,16210,0
20230622,194800,3346337100,16210,16210,16210,16210,0
20230622,194700,3346337100,16210,16210,16210,16210,0
20230622,194600,3346337100,16210,16210,16210,16210,0
20230622,194500,3346337100,16210,16210,16210,16210,0
20230622,194400,3346337100,16210,16210,16210,16210,0
20230622,194300,3346337100,16210,16210,16210,16210,0
20230622,194200,3346337100,16210,16210,16210,16210,0
20230622,194100,3346337100,16210,16210,16210,16210,0
20230622,194000,3346337100,16210,16210,16210,16210,0
20230622,193900,3346337100,16210,16210,16210,16210,0
20230622,193800,3346337100,16210,16210,16210,16210,0
20230622,193700,3346337100,16210,16210,16210,16210,0
20230622,193600,3346337100,16210,16210,16210,16210,0
20230622,193500,3346337100,16210,16210,16210,16210,0
20230622,193400,3346337100,16210,16210,16210,16210,0
20230622,193300,3346337100,16210,16210,16210,16210,0
20230622,193200,3346337100,16210,16210,16210,16210,0
20230622,193100,3346337100,16210,16210,16210,16210,0
20230622,193000,3346337100,16210,16210,16210,16210,0
20230622,192900,3346337100,16210,16210,16210,16210,0
20230622,192800,3346337100,16210,16210,16210,16210,0
20230622,192700,3346337100,16210,16210,16210,16210,0
20230622,192600,3346337100,16210,16210,16210,16210,0
20230622,192500,3346337100,16210,16210,16210,16210,0
20230622,192400,3346337100,16210,16210,16210,16210,0
20230622,192300,3346337100,16210,16210,16210,16210,0
20230622,192200,3346337100,16210,16210,16210,16210,0
20230622,192100,3346337100,16210,16210,16210,16210,0
20230622,192000,3346337100,16210,16210,16210,16210,7717
20230622,191900,3346337100,16210,16210,16210,16210,0
20230622,191800,3346337100,16210,16210,16210,16210,0
20230622,191700,3346337100,16210,16210,16210,16210,0
20230622,191600,3346337100,16210,16210,16210,16210,0
20230622,191500,3346337100,16210,16210,16210,16210,0
20230622,191400,3346337100,16210,16210,16210,16210,0
20230622,191300,3346337100,16210,16210,16210,16210,0
20230622,191200,3346337100,16210,16210,16210,16210,0
20230622,191100,3346337100,16210,16210,16210,16210,0
20230622,191000,3346337100,16210,16210,16210,16210,0
20230622,190900,3346337100,16210,16210,16210,16210,0
20230622,190800,3346337100,16210,16210,16210,16210,0
20230622,190700,3346337100,16210,16210,16210,16210,0
20230622,190600,3346337100,16210,16210,16210,16210,0
20230622,190500,3346337100,16210,16210,16210,16210,0
20230622,190400,3346337100,16210,16210,16210,16210,0
20230622,190300,3346337100,16210,16210,16210,16210,0
20230622,190200,3346337100,16210,16210,16210,16210,0
20230622,190100,3346337100,16210,16210,16210,16210,0
20230622,190000,3346337100,16210,16210,16210,16210,0
20230622,185900,3346337100,16210,16210,16210,16210,0
20230622,185800,3346337100,16210,16210,16210,16210,0
20230622,185700,3346337100,16210,16210,16210,16210,0
20230622,185600,3346337100,16210,16210,16210,16210,0
20230622,185500,3346337100,16210,16210,16210,16210,0
20230622,185400,3346337100,16210,16210,16210,16210,0
20230622,185300,3346337100,16210,16210,16210,16210,0
20230622,185200,3346337100,16210,16210,16210,16210,0
20230622,185100,3346337100,16210,16210,16210,16210,0
20230622,185000,3346337100,16210,16210,16210,16210,7717
20230622,184900,3346337100,16210,16210,16210,16210,0
20230622,184800,3346337100,16210,16210,16210,16210,0
20230622,184700,3346337100,16210,16210,16210,16210,0
20230622,184600,3346337100,16210,16210,16210,16210,0
20230622,184500,3346337100,16210,16210,16210,16210,0
20230622,184400,3346337100,16210,16210,16210,16210,0
20230622,184300,3346337100,16210,16210,16210,16210,0
20230622,184200,3346337100,16210,16210,16210,16210,0
20230622,184100,3346337100,16210,16210,16210,16210,0
20230622,184000,3346337100,16210,16210,16210,16210,0
20230622,183900,3346337100,16210,16210,16210,16210,0
20230622,183800,3346337100,16210,16210,16210,16210,0
20230622,183700,3346337100,16210,16210,16210,16210,0
20230622,183600,3346337100,16210,16210,16210,16210,0
20230622,183500,3346337100,16210,16210,16210,16210,0
20230622,183400,3346337100,16210,16210,16210,16210,0
20230622,183300,3346337100,16210,16210,16210,16210,0
20230622,183200,3346337100,16210,16210,16210,16210,0
20230622,183100,3346337100,16210,16210,16210,16210,0
20230622,183000,3346337100,16210,16210,16210,16210,0
20230622,182900,3346337100,16210,16210,16210,16210,0
20230622,182800,3346337100,16210,16210,16210,16210,0
20230622,182700,3346337100,16210,16210,16210,16210,0
20230622,182600,3346337100,16210,16210,16210,16210,0
20230622,182500,3346337100,16210,16210,16210,16210,0
20230622,182400,3346337100,16210,16210,16210,16210,0
20230622,182300,3346337100,16210,16210,16210,16210,0
20230622,182200,3346337100,16210,16210,16210,16210,0
20230622,182100,3346337100,16210,16210,16210,16210,0
20230622,182000,3346337100,16210,16210,16210,16210,7717
20230622,181900,3346337100,16210,16210,16210,16210,0
20230622,181800,3346337100,16210,16210,16210,16210,0
20230622,181700,3346337100,16210,16210,16210,16210,0
20230622,181600,3346337100,16210,16210,16210,16210,0
20230622,181500,3346337100,16210,16210,16210,16210,0
20230622,181400,3346337100,16210,16210,16210,16210,0
20230622,181300,3346337100,16210,16210,16210,16210,0
20230622,181200,3346337100,16210,16210,16210,16210,0
20230622,181100,3346337100,16210,16210,16210,16210,0
20230622,181000,3346337100,16210,16210,16210,16210,0
20230622,180900,3346337100,16210,16210,16210,16210,0
20230622,180800,3346337100,16210,16210,16210,16210,0
20230622,180700,3346337100,16210,16210,16210,16210,0
20230622,180600,3346337100,16210,16210,16210,16210,0
20230622,180500,3346337100,16210,16210,16210,16210,0
20230622,180400,3346337100,16210,16210,16210,16210,0
20230622,180300,3346337100,16210,16210,16210,16210,0
20230622,180200,3346337100,16210,16210,16210,16210,0
20230622,180100,3346337100,16210,16210,16210,16210,0
20230622,180000,3346337100,16210,16210,16210,16210,0
20230622,175900,3346337100,16210,16210,16210,16210,0
20230622,175800,3346337100,16210,16210,16210,16210,0
20230622,175700,3346337100,16210,16210,16210,16210,0
20230622,175600,3346337100,16210,16210,16210,16210,0
20230622,175500,3346337100,16210,16210,16210,16210,0
20230622,175400,3346337100,16210,16210,16210,16210,0
20230622,175300,3346337100,16210,16210,16210,16210,0
20230622,175200,3346337100,16210,16210,16210,16210,0
20230622,175100,3346337100,16210,16210,16210,16210,0
20230622,175000,3346337100,16210,16210,16210,16210,7717
20230622,174900,3346337100,16210,16210,16210,16210,0
20230622,174800,3346337100,16210,16210,16210,16210,0
20230622,174700,3346337100,16210,16210,16210,16210,0
20230622,174600,3346337100,16210,16210,16210,16210,0
20230622,174500,3346337100,16210,16210,16210,16210,0
20230622,174400,3346337100,16210,16210,16210,16210,0
20230622,174300,3346337100,16210,16210,16210,16210,0
20230622,174200,3346337100,16210,16210,16210,16210,0
20230622,174100,3346337100,16210,16210,16210,16210,0
20230622,174000,3346337100,16210,16210,16210,16210,0
20230622,173900,3346337100,16210,16210,16210,16210,0
20230622,173800,3346337100,16210,16210,16210,16210,0
20230622,173700,3346337100,16210,16210,16210,16210,0
20230622,173600,3346337100,16210,16210,16210,16210,0
20230622,173500,3346337100,16210,16210,16210,16210,0
20230622,173400,3346337100,16210,16210,16210,16210,0
20230622,173300,3346337100,16210,16210,16210,16210,0
20230622,173200,3346337100,16210,16210,16210,16210,0
20230622,173100,3346337100,16210,16210,16210,16210,0
20230622,173000,3346337100,16210,16210,16210,16210,0
20230622,172900,3346337100,16210,16210,16210,16210,0
20230622,172800,3346337100,16210,16210,16210,16210,0
20230622,172700,3346337100,16210,16210,16210,16210,0
20230622,172600,3346337100,16210,16210,16210,16210,0
20230622,172500,3346337100,16210,16210,16210,16210,0
20230622,172400,3346337100,16210,16210,16210,16210,0
20230622,172300,3346337100,16210,16210,16210,16210,0
20230622,172200,3346337100,16210,16210,16210,16210,0
20230622,172100,3346337100,16210,16210,16210,16210,0
20230622,172000,3346337100,16210,16210,16210,16210,7717
20230622,171900,3346337100,16210,16210,16210,16210,0
20230622,171800,3346337100,16210,16210,16210,16210,0
20230622,171700,3346337100,16210,16210,16210,16210,0
20230622,171600,3346337100,16210,16210,16210,16210,0
20230622,171500,3346337100,16210,16210,16210,16210,0
20230622,171400,3346337100,16210,16210,16210,16210,0
20230622,171300,3346337100,16210,16210,16210,16210,0
20230622,171200,3346337100,16210,16210,16210,16210,0
20230622,171100,3346337100,16210,16210,16210,16210,0
20230622,171000,3346337100,16210,16210,16210,16210,0
20230622,170900,3346337100,16210,16210,16210,16210,0
20230622,170800,3346337100,16210,16210,16210,16210,0
20230622,170700,3346337100,16210,16210,16210,16210,0
20230622,170600,3346337100,16210,16210,16210,16210,0
20230622,170500,3346337100,16210,16210,16210,16210,0
20230622,170400,3346337100,16210,16210,16210,16210,0
20230622,170300,3346337100,16210,16210,16210,16210,0
20230622,170200,3346337100,16210,16210,16210,16210,0
20230622,170100,3346337100,16210,16210,16210,16210,0
20230622,170000,3346337100,16210,16210,16210,16210,0
20230622,165900,3346337100,16210,16210,16210,16210,0
20230622,165800,3346337100,16210,16210,16210,16210,0
20230622,165700,3346337100,16210,16210,16210,16210,0
20230622,165600,3346337100,16210,16210,16210,16210,0
20230622,165500,3346337100,16210,16210,16210,16210,0
20230622,165400,3346337100,16210,16210,16210,16210,0
20230622,165300,3346337100,16210,16210,16210,16210,0
20230622,165200,3346337100,16210,16210,16210,16210,0
20230622,165100,3346337100,16210,16210,16210,16210,0
20230622,165000,3346337100,16210,16210,16210,16210,7717
20230622,164900,3346337100,16210,16210,16210,16210,0
20230622,164800,3346337100,16210,16210,16210,16210,0
20230622,164700,3346337100,16210,16210,16210,16210,0
20230622,164600,3346337100,16210,16210,16210,16210,0
20230622,164500,3346337100,16210,16210,16210,16210,0
20230622,164400,3346337100,16210,16210,16210,16210,0
20230622,164300,3346337100,16210,16210,16210,16210,0
20230622,164200,3346337100,16210,16210,16210,16210,0
20230622,164100,3346337100,16210,16210,16210,16210,0
20230622,164000,3346337100,16210,16210,16210,16210,0
20230622,163900,3346337100,16210,16210,16210,16210,0
20230622,163800,3346337100,16210,16210,16210,16210,0
20230622,163700,3346337100,16210,16210,16210,16210,0
20230622,163600,3346337100,16210,16210,16210,16210,0
20230622,163500,3346337100,16210,16210,16210,16210,0
20230622,163400,3346337100,16210,16210,16210,16210,0
20230622,163300,3346337100,16210,16210,16210,16210,0
20230622,163200,3346337100,16210,16210,16210,16210,0
20230622,163100,3346337100,16210,16210,16210,16210,0
20230622,163000,3346337100,16210,16210,16210,16210,0
20230622,162900,3346337100,16210,16210,16210,16210,0
20230622,162800,3346337100,16210,16210,16210,16210,0
20230622,162700,3346337100,16210,16210,16210,16210,0
20230622,162600,3346337100,16210,16210,16210,16210,0
20230622,162500,3346337100,16210,16210,16210,16210,0
20230622,162400,3346337100,16210,16210,16210,16210,0
20230622,162300,3346337100,16210,16210,16210,16210,0
20230622,162200,3346337100,16210,16210,16210,16210,0
20230622,162100,3346337100,16210,16210,16210,16210,0
20230622,162000,3346337100,16210,16210,16210,16210,7717
20230622,161900,3346337100,16210,16210,16210,16210,0
20230622,161800,3346337100,16210,16210,16210,16210,0
20230622,161700,3346337100,16210,16210,16210,16210,0
20230622,161600,3346337100,16210,16210,16210,16210,0
20230622,161500,3346337100,16210,16210,16210,16210,0
20230622,161400,3346337100,16210,16210,16210,16210,0
20230622,161300,3346337100,16210,16210,16210,16210,0
20230622,161200,3346337100,16210,16210,16210,16210,0
20230622,161100,3346337100,16210,16210,16210,16210,0
20230622,161000,3346337100,16210,16210,16210,16210,0
20230622,160900,3346337100,16210,16210,16210,16210,0
20230622,160800,3346337100,16210,16210,16210,16210,0
20230622,160700,3346337100,16210,16210,16210,16210,0
20230622,160600,3346337100,16210,16210,16210,16210,0
20230622,160500,3346337100,16210,16210,16210,16210,0
20230622,160400,3346337100,16210,16210,16210,16210,0
20230622,160300,3346337100,16210,16210,16210,16210,0
20230622,160200,3346337100,16210,16210,16210,16210,0
20230622,160100,3346337100,16210,16210,16210,16210,0
20230622,160000,3346337100,16210,16210,16210,16210,0
20230622,155900,3346337100,16210,16210,16210,16210,0
20230622,155800,3346337100,16210,16210,16210,16210,0
20230622,155700,3346337100,16210,16210,16210,16210,0
20230622,155600,3346337100,16210,16210,16210,16210,0
20230622,155500,3346337100,16210,16210,16210,16210,0
20230622,155400,3346337100,16210,16210,16210,16210,0
20230622,155300,3346337100,16210,16210,16210,16210,0
20230622,155200,3346337100,16210,16210,16210,16210,0
20230622,155100,3346337100,16210,16210,16210,16210,0
20230622,155000,3346337100,16210,16210,16210,16210,7717
20230622,154900,3346337100,16210,16210,16210,16210,0
20230622,154800,3346337100,16210,16210,16210,16210,0
20230622,154700,3346337100,16210,16210,16210,16210,0
20230622,154600,3346337100,16210,16210,16210,16210,0
20230622,154500,3346337100,16210,16210,16210,16210,0
20230622,154400,3346337100,16210,16210,16210,16210,0
20230622,154300,3346337100,16210,16210,16210,16210,0
20230622,154200,3346337100,16210,16210,16210,16210,0
20230622,154100,3346337100,16210,16210,16210,16210,0
20230622,154000,3346337100,16210,16210,16210,16210,0
20230622,153900,3346337100,16210,16210,16210,16210,0
20230622,153800,3346337100,16210,16210,16210,16210,0
20230622,153700,3346337100,16210,16210,16210,16210,0
20230622,153600,3346337100,16210,16210,16210,16210,0
20230622,153500,3346337100,16210,16210,16210,16210,0
20230622,153400,3346337100,16210,16210,16210,16210,0
20230622,153300,3346337100,16210,16210,16210,16210,0
20230622,153200,3346337100,16210,16210,16210,16210,0
20230622,153100,3346337100,16210,16210,16210,16210,0
20230622,153000,3346337100,16210,16210,16210,16210,7717
20230622,152900,3221244530,16230,16230,16230,16230,0
20230622,152800,3221244530,16230,16230,16230,16230,0
20230622,152700,3221244530,16230,16230,16230,16230,0
20230622,152600,3221244530,16230,16230,16230,16230,0
20230622,152500,3221244530,16230,16230,16230,16230,0
20230622,152400,3221244530,16230,16230,16230,16230,0
20230622,152300,3221244530,16230,16230,16230,16230,0
20230622,152200,3221244530,16230,16230,16230,16230,0
20230622,152100,3221244530,16230,16230,16230,16230,0
20230622,152000,3221244530,16230,16230,16230,16230,0
20230622,151900,3221244530,16230,16230,16240,16210,415
20230622,151800,3214508750,16240,16210,16240,16210,338
20230622,151700,3209023400,16210,16240,16240,16210,235
20230622,151600,3205213120,16240,16250,16250,16190,1412
20230622,151500,3182314250,16240,16240,16240,16240,448
20230622,151400,3175038730,16250,16240,16250,16240,535
20230622,151300,3166346090,16240,16250,16250,16240,77
20230622,151200,3165095410,16240,16240,16240,16240,1
20230622,151100,3165079170,16240,16250,16250,16240,53
20230622,151000,3164217930,16250,16250,16250,16250,10
20230622,150900,3164055430,16250,16250,16260,16250,162
20230622,150800,3161422800,16250,16200,16250,16200,1324
20230622,150700,3139940660,16190,16190,16190,16180,1123
20230622,150600,3121762390,16200,16190,16200,16190,104
20230622,150500,3120078600,16200,16200,16200,16200,578
20230622,150400,3110715000,16200,16200,16200,16200,75
20230622,150300,3109500000,16210,16210,16210,16210,38
20230622,150200,3108884020,16210,16210,16220,16200,324
20230622,150100,3103629860,16220,16210,16220,16200,541
20230622,150000,3094858850,16200,16200,16210,16200,213
20230622,145900,3091407220,16200,16210,16210,16200,947
20230622,145800,3076064140,16220,16230,16230,16220,628
20230622,145700,3065872630,16240,16260,16260,16240,1234
20230622,145600,3045821690,16260,16260,16260,16260,264
20230622,145500,3041529050,16260,16260,16270,16260,663
20230622,145400,3030748620,16260,16260,16270,16260,157
20230622,145300,3028195260,16270,16270,16270,16260,749
20230622,145200,3016013650,16270,16270,16280,16270,127
20230622,145100,3013947340,16270,16280,16280,16270,100
20230622,145000,3012319380,16280,16280,16290,16280,68
20230622,144900,3011212240,16280,16280,16290,16280,32
20230622,144800,3010691270,16280,16290,16290,16280,97
20230622,144700,3009111260,16280,16280,16280,16270,296
20230622,144600,3004292630,16280,16280,16280,16270,74
20230622,144500,3003088630,16270,16270,16280,16270,33
20230622,144400,3002551710,16270,16250,16270,16250,439
20230622,144300,2995413110,16250,16250,16250,16250,128
20230622,144200,2993333110,16250,16280,16280,16250,189
20230622,144100,2990258200,16280,16290,16290,16270,68
20230622,144000,2989151190,16280,16310,16320,16280,770
20230622,143900,2976592630,16320,16310,16320,16310,519
20230622,143800,2968122720,16310,16320,16320,16310,152
20230622,143700,2965642720,16310,16310,16320,16310,289
20230622,143600,2960927130,16310,16310,16330,16310,520
20230622,143500,2952437790,16320,16300,16320,16300,397
20230622,143400,2945961940,16300,16280,16300,16280,870
20230622,143300,2931781650,16290,16300,16300,16280,249
20230622,143200,2927723680,16290,16290,16290,16290,65
20230622,143100,2926664830,16290,16300,16300,16290,134
20230622,143000,2924481950,16300,16260,16300,16250,2176
20230622,142900,2889061690,16250,16250,16270,16250,145
20230622,142800,2886705420,16280,16250,16280,16250,3
20230622,142700,2886656620,16270,16240,16270,16240,658
20230622,142600,2875953250,16250,16250,16250,16250,164
20230622,142500,2873288250,16250,16260,16260,16250,53
20230622,142400,2872426990,16270,16270,16280,16250,653
20230622,142300,2861803530,16250,16280,16290,16250,3041
20230622,142200,2812341250,16290,16300,16300,16290,29
20230622,142100,2811868680,16300,16300,16300,16300,50
20230622,142000,2811053680,16300,16300,16300,16300,856
20230622,141900,2797100880,16300,16320,16320,16300,378
20230622,141800,2790938880,16300,16310,16310,16300,968
20230622,141700,2775150820,16320,16320,16320,16320,19
20230622,141600,2774840740,16320,16320,16320,16320,100
20230622,141500,2773208740,16340,16330,16340,16320,57
20230622,141400,2772277450,16320,16330,16330,16320,1206
20230622,141300,2752594710,16330,16340,16340,16330,500
20230622,141200,2744427710,16340,16340,16340,16340,21
20230622,141100,2744084570,16340,16340,16340,16340,30
20230622,141000,2743594370,16340,16340,16340,16340,28
20230622,140900,2743136850,16340,16330,16340,16330,613
20230622,140800,2733121410,16330,16360,16360,16330,450
20230622,140700,2725770410,16360,16350,16360,16350,104
20230622,140600,2724069500,16350,16370,16370,16350,2031
20230622,140500,2690859700,16370,16370,16370,16370,80
20230622,140400,2689550100,16370,16370,16380,16370,867
20230622,140300,2675357240,16370,16370,16370,16370,30
20230622,140200,2674866140,16380,16380,16380,16380,6
20230622,140100,2674767860,16380,16380,16380,16380,0
20230622,140000,2674767860,16380,16380,16380,16380,0
20230622,135900,2674767860,16380,16370,16380,16370,38
20230622,135800,2674145780,16370,16370,16370,16370,5
20230622,135700,2674063930,16380,16380,16380,16380,2
20230622,135600,2674031170,16380,16380,16380,16380,0
20230622,135500,2674031170,16380,16380,16380,16380,0
20230622,135400,2674031170,16380,16380,16380,16380,0
20230622,135300,2674031170,16380,16360,16380,16360,384
20230622,135200,2667746510,16350,16350,16350,16350,104
20230622,135100,2666046110,16360,16360,16360,16360,87
20230622,135000,2664622790,16360,16360,16360,16360,12
20230622,134900,2664426470,16360,16360,16360,16360,125
20230622,134800,2662381470,16360,16360,16360,16360,52
20230622,134700,2661530750,16360,16380,16390,16360,374
20230622,134600,2655407000,16390,16390,16390,16390,135
20230622,134500,2653194350,16400,16400,16400,16400,0
20230622,134400,2653194350,16400,16400,16400,16400,15
20230622,134300,2652948350,16390,16390,16390,16390,126
20230622,134200,2650883210,16390,16390,16390,16390,0
20230622,134100,2650883210,16390,16390,16390,16390,20
20230622,134000,2650555410,16400,16410,16410,16400,103
20230622,133900,2648866160,16410,16410,16410,16410,3
20230622,133800,2648816930,16410,16410,16410,16410,423
20230622,133700,2641875500,16410,16410,16410,16410,110
20230622,133600,2640070400,16420,16420,16420,16420,215
20230622,133500,2636540100,16430,16430,16430,16430,39
20230622,133400,2635899330,16430,16430,16430,16430,208
20230622,133300,2632481890,16430,16400,16430,16400,1022
20230622,133200,2615706520,16400,16400,16400,16400,6
20230622,133100,2615608120,16400,16390,16400,16390,1193
20230622,133000,2596052990,16390,16380,16390,16380,101
20230622,132900,2594398110,16380,16380,16380,16380,21
20230622,132800,2594054130,16390,16390,16390,16390,9
20230622,132700,2593906620,16380,16380,16390,16380,155
20230622,132600,2591366720,16380,16370,16380,16370,343
20230622,132500,2585750740,16350,16340,16350,16340,1490
20230622,132400,2561390240,16340,16360,16360,16340,2610
20230622,132300,2518713850,16370,16380,16380,16370,290
20230622,132200,2513966380,16380,16380,16380,16380,100
20230622,132100,2512328380,16370,16370,16370,16370,100
20230622,132000,2510691380,16380,16370,16380,16370,6
20230622,131900,2510593150,16370,16370,16380,16370,19
20230622,131800,2510282100,16380,16380,16380,16380,0
20230622,131700,2510282100,16380,16370,16380,16370,53
20230622,131600,2509414460,16370,16370,16370,16370,100
20230622,131500,2507777460,16380,16380,16380,16380,0
20230622,131400,2507777460,16380,16370,16380,16370,31
20230622,131300,2507269690,16370,16410,16410,16360,561
20230622,131200,2498085450,16400,16400,16400,16400,9
20230622,131100,2497937850,16420,16420,16420,16420,0
20230622,131000,2497937850,16420,16410,16420,16410,86
20230622,130900,2496525840,16410,16410,16410,16410,6
20230622,130800,2496427380,16400,16420,16420,16400,82
20230622,130700,2495082520,16420,16410,16420,16410,855
20230622,130600,2481047680,16410,16410,16410,16400,311
20230622,130500,2475944180,16410,16410,16410,16410,5
20230622,130400,2475862130,16400,16390,16400,16390,322
20230622,130300,2470581360,16390,16390,16390,16390,290
20230622,130200,2465828260,16390,16390,16390,16390,19
20230622,130100,2465516850,16400,16400,16400,16400,3
20230622,130000,2465467650,16400,16400,16400,16400,0
20230622,125900,2465467650,16400,16400,16400,16400,186
20230622,125800,2462417250,16400,16400,16400,16400,16
20230622,125700,2462154850,16400,16410,16410,16400,169
20230622,125600,2459383240,16400,16400,16400,16400,128
20230622,125500,2457284040,16410,16400,16410,16400,27
20230622,125400,2456841230,16410,16410,16410,16410,0
20230622,125300,2456841230,16410,16410,16410,16410,1
20230622,125200,2456824820,16410,16410,16410,16410,278
20230622,125100,2452262840,16410,16420,16420,16410,340
20230622,125000,2446681440,16410,16410,16410,16410,65
20230622,124900,2445614790,16410,16420,16420,16410,92
20230622,124800,2444104800,16420,16420,16420,16420,5
20230622,124700,2444022700,16420,16420,16420,16420,10
20230622,124600,2443858500,16420,16420,16420,16420,0
20230622,124500,2443858500,16420,16420,16420,16420,0
20230622,124400,2443858500,16420,16410,16420,16410,140
20230622,124300,2441560350,16410,16410,16410,16410,7
20230622,124200,2441445480,16410,16430,16430,16410,28
20230622,124100,2440985980,16430,16430,16430,16430,30
20230622,124000,2440493080,16430,16430,16430,16430,8
20230622,123900,2440361640,16430,16420,16430,16420,35
20230622,123800,2439786620,16420,16410,16420,16410,73
20230622,123700,2438588620,16410,16410,16420,16410,182
20230622,123600,2435600310,16410,16410,16410,16410,112
20230622,123500,2433762390,16410,16410,16410,16410,59
20230622,123400,2432794200,16400,16400,16400,16400,70
20230622,123300,2431646200,16400,16400,16400,16400,375
20230622,123200,2425496200,16410,16400,16410,16400,43
20230622,123100,2424790640,16400,16390,16400,16390,68
20230622,123000,2423675470,16390,16370,16410,16370,79
20230622,122900,2422381640,16370,16400,16410,16370,43
20230622,122800,2421676380,16410,16400,16410,16400,106
20230622,122700,2419937420,16360,16360,16360,16360,2
20230622,122600,2419904700,16350,16350,16350,16350,0
20230622,122500,2419904700,16350,16420,16420,16350,508
20230622,122400,2411582380,16420,16400,16420,16400,360
20230622,122300,2405676120,16400,16390,16400,16390,401
20230622,122200,2399102730,16390,16380,16390,16380,659
20230622,122100,2388304490,16370,16350,16370,16350,1870
20230622,122000,2357724290,16340,16330,16340,16330,1440
20230622,121900,2334204690,16330,16340,16340,16330,403
20230622,121800,2327622590,16340,16360,16360,16340,737
20230622,121700,2315577050,16360,16360,16370,16360,498
20230622,121600,2307429760,16370,16370,16370,16370,221
20230622,121500,2303811990,16370,16380,16380,16370,173
20230622,121400,2300978550,16380,16390,16390,16380,202
20230622,121300,2297669770,16380,16390,16390,16380,173
20230622,121200,2294834370,16400,16400,16400,16400,2
20230622,121100,2294801570,16390,16400,16400,16390,28
20230622,121000,2294342400,16400,16400,16400,16400,50
20230622,120900,2293522400,16400,16400,16400,16400,200
20230622,120800,2290242400,16400,16400,16400,16400,3
20230622,120700,2290193200,16420,16420,16420,16420,0
20230622,120600,2290193200,16420,16420,16420,16420,0
20230622,120500,2290193200,16420,16420,16420,16420,338
20230622,120400,2284643240,16430,16430,16430,16430,33
20230622,120300,2284101050,16420,16420,16420,16420,12
20230622,120200,2283904010,16420,16450,16450,16420,514
20230622,120100,2275462530,16450,16450,16450,16430,56
20230622,120000,2274541440,16430,16420,16430,16420,513
20230622,115900,2266115650,16420,16400,16420,16400,56
20230622,115800,2265196470,16400,16380,16400,16380,381
20230622,115700,2258951120,16380,16380,16380,16380,134
20230622,115600,2256756200,16390,16390,16390,16390,42
20230622,115500,2256067820,16390,16390,16390,16390,2
20230622,115400,2256035040,16400,16400,16400,16400,94
20230622,115300,2254493440,16400,16400,16400,16400,39
20230622,115200,2253853840,16420,16420,16420,16420,0
20230622,115100,2253853840,16420,16420,16420,16420,4
20230622,115000,2253788160,16430,16400,16430,16380,1579
20230622,114900,2227902650,16400,16420,16420,16400,567
20230622,114800,2218599040,16420,16440,16440,16420,1385
20230622,114700,2195851220,16440,16450,16450,16440,236
20230622,114600,2191969140,16460,16460,16460,16460,13
20230622,114500,2191755160,16470,16470,16470,16470,267
20230622,114400,2187357670,16480,16490,16490,16480,137
20230622,114300,2185099490,16490,16490,16490,16490,229
20230622,114200,2181323280,16480,16490,16490,16480,972
20230622,114100,2165295220,16480,16490,16490,16480,101
20230622,114000,2163629740,16450,16490,16490,16450,7
20230622,113900,2163514510,16450,16450,16450,16450,51
20230622,113800,2162675560,16450,16450,16480,16450,580
20230622,113700,2153130940,16450,16450,16450,16450,824
20230622,113600,2139576140,16460,16450,16480,16450,191
20230622,113500,2136432390,16450,16540,16540,16450,3878
20230622,113400,2072430160,16540,16570,16580,16540,798
20230622,113300,2059215160,16580,16590,16590,16580,199
20230622,113200,2055915690,16600,16560,16610,16560,1657
20230622,113100,2028411250,16550,16580,16600,16550,1450
20230622,113000,2004361050,16590,16550,16600,16550,1045
20230622,112900,1987044920,16550,16530,16600,16530,1759
20230622,112800,1957899120,16500,16390,16530,16390,12414
20230622,112700,1753712680,16380,16360,16380,16360,121
20230622,112600,1751730980,16370,16360,16370,16350,570
20230622,112500,1742403480,16350,16350,16360,16350,457
20230622,112400,1734931020,16350,16350,16360,16350,208
20230622,112300,1731530180,16350,16360,16360,16350,1656
20230622,112200,1704453230,16360,16370,16370,16360,91
20230622,112100,1702964420,16370,16380,16380,16370,142
20230622,112000,1700639280,16390,16380,16390,16380,476
20230622,111900,1692837670,16380,16390,16390,16380,166
20230622,111800,1690117610,16390,16370,16400,16370,278
20230622,111700,1685561570,16400,16360,16400,16350,771
20230622,111600,1672929090,16350,16380,16380,16350,362
20230622,111500,1667009250,16390,16350,16390,16350,2026
20230622,111400,1633828890,16350,16350,16350,16350,48
20230622,111300,1633044090,16360,16350,16360,16350,125
20230622,111200,1631000310,16340,16340,16350,16340,244
20230622,111100,1627013340,16350,16340,16350,16340,557
20230622,111000,1617906770,16350,16340,16350,16340,152
20230622,110900,1615423080,16340,16340,16340,16340,250
20230622,110800,1611338080,16340,16340,16340,16340,81
20230622,110700,1610014540,16340,16350,16350,16340,233
20230622,110600,1606205840,16350,16350,16350,16350,179
20230622,110500,1603279190,16330,16330,16360,16330,772
20230622,110400,1590655340,16340,16300,16340,16300,1130
20230622,110300,1572218780,16290,16280,16310,16280,1159
20230622,110200,1553329230,16290,16290,16290,16290,209
20230622,110100,1549924620,16290,16290,16290,16280,504
20230622,110000,1541714810,16290,16290,16290,16290,135
20230622,105900,1539515660,16280,16270,16280,16270,1176
20230622,105800,1520370400,16270,16270,16280,16270,619
20230622,105700,1510299150,16270,16260,16270,16260,6
20230622,105600,1510201580,16260,16270,16270,16260,85
20230622,105500,1508818890,16270,16270,16270,16270,1
20230622,105400,1508802620,16290,16270,16290,16270,183
20230622,105300,1505821570,16290,16290,16290,16290,70
20230622,105200,1504681270,16300,16270,16300,16270,2
20230622,105100,1504648700,16270,16280,16290,16270,553
20230622,105000,1495641890,16280,16280,16280,16270,87
20230622,104900,1494226340,16280,16270,16280,16270,92
20230622,104800,1492728590,16270,16280,16280,16270,209
20230622,104700,1489327130,16280,16300,16300,16280,235
20230622,104600,1485499700,16310,16290,16310,16290,77
20230622,104500,1484244360,16300,16290,16310,16290,516
20230622,104400,1475832520,16300,16280,16300,16280,302
20230622,104300,1470913640,16280,16290,16290,16280,21
20230622,104200,1470571710,16280,16280,16280,16280,24
20230622,104100,1470180990,16280,16250,16280,16250,287
20230622,104000,1465514840,16250,16220,16250,16220,292
20230622,103900,1460778270,16220,16210,16230,16210,708
20230622,103800,1449292950,16230,16260,16260,16230,168
20230622,103700,1446564910,16280,16280,16280,16280,47
20230622,103600,1445799750,16290,16290,16290,16290,8
20230622,103500,1445669430,16290,16300,16300,16290,16
20230622,103400,1445408750,16300,16310,16310,16300,395
20230622,103300,1438970030,16310,16320,16320,16310,47
20230622,103200,1438203260,16330,16330,16330,16320,205
20230622,103100,1434855660,16330,16340,16340,16320,185
20230622,103000,1431834760,16330,16330,16360,16330,542
20230622,102900,1422976820,16350,16370,16370,16330,680
20230622,102800,1411851330,16370,16380,16390,16360,1520
20230622,102700,1386977570,16370,16340,16380,16340,1953
20230622,102600,1355025040,16330,16320,16340,16320,1206
20230622,102500,1335327330,16310,16310,16350,16310,434
20230622,102400,1328243800,16310,16310,16320,16290,1290
20230622,102300,1307219090,16310,16210,16310,16210,5444
20230622,102200,1218607760,16210,16180,16210,16180,2568
20230622,102100,1177012130,16180,16180,16180,16180,17
20230622,102000,1176737070,16180,16190,16190,16180,73
20230622,101900,1175555900,16200,16200,16200,16200,13
20230622,101800,1175345300,16170,16170,16170,16170,0
20230622,101700,1175345300,16170,16200,16200,16170,62
20230622,101600,1174342700,16200,16180,16200,16180,818
20230622,101500,1161096330,16150,16150,16150,16150,228
20230622,101400,1157414130,16150,16190,16190,16150,162
20230622,101300,1154795570,16190,16200,16200,16190,317
20230622,101200,1149660820,16200,16200,16200,16200,275
20230622,101100,1145205820,16220,16220,16220,16210,29
20230622,101000,1144735490,16220,16210,16220,16210,130
20230622,100900,1142627270,16220,16210,16220,16200,1670
20230622,100800,1115561240,16200,16190,16210,16190,781
20230622,100700,1102910610,16190,16150,16200,16150,1162
20230622,100600,1084099500,16140,16120,16140,16120,252
20230622,100500,1080034470,16130,16110,16130,16110,337
20230622,100400,1074602140,16120,16110,16120,16110,24
20230622,100300,1074215490,16110,16120,16120,16110,16
20230622,100200,1073957690,16110,16110,16120,16110,68
20230622,100100,1072862040,16110,16110,16110,16110,18
20230622,100000,1072572060,16120,16110,16120,16110,307
20230622,095900,1067623670,16120,16120,16120,16110,25
20230622,095800,1067220790,16120,16110,16120,16110,13
20230622,095700,1067011350,16110,16100,16130,16100,735
20230622,095600,1055172580,16110,16140,16150,16110,274
20230622,095500,1050754130,16140,16140,16150,16140,60
20230622,095400,1049785720,16140,16140,16150,16140,285
20230622,095300,1045183150,16150,16140,16150,16140,212
20230622,095200,1041759990,16150,16130,16150,16110,364
20230622,095100,1035884140,16140,16150,16150,16140,583
20230622,095000,1026468800,16150,16110,16150,16110,517
20230622,094900,1018120730,16140,16120,16140,16120,60
20230622,094800,1017153480,16110,16090,16110,16080,835
20230622,094700,1003715850,16090,16080,16090,16080,796
20230622,094600,990916130,16090,16090,16090,16090,729
20230622,094500,979186520,16100,16090,16100,16090,549
20230622,094400,970349590,16100,16100,16100,16090,265
20230622,094300,966083920,16100,16100,16100,16090,562
20230622,094200,957040420,16100,16100,16100,16100,139
20230622,094100,954802520,16100,16090,16100,16090,147
20230622,094000,952437230,16100,16100,16100,16100,309
20230622,093900,947462330,16110,16110,16110,16100,2866
20230622,093800,901317030,16100,16120,16130,16100,2472
20230622,093700,861506670,16140,16130,16140,16110,1277
20230622,093600,840922350,16130,16130,16140,16120,319
20230622,093500,835777860,16130,16170,16170,16130,709
20230622,093400,824327090,16170,16150,16170,16140,1238
20230622,093300,804319900,16150,16150,16160,16150,941
20230622,093200,789122400,16150,16150,16150,16140,522
20230622,093100,780696020,16140,16150,16150,16140,128
20230622,093000,778629390,16150,16150,16150,16140,391
20230622,092900,772315320,16150,16120,16150,16120,1217
20230622,092800,752684070,16110,16110,16120,16110,732
20230622,092700,740891540,16110,16120,16120,16110,207
20230622,092600,737555780,16120,16110,16120,16110,180
20230622,092500,734655410,16100,16080,16100,16080,373
20230622,092400,728653850,16080,16120,16120,16080,303
20230622,092300,723777420,16130,16130,16130,16120,922
20230622,092200,708909890,16120,16090,16130,16080,1459
20230622,092100,685398940,16090,16030,16090,16030,1733
20230622,092000,657582850,16030,16030,16040,16010,711
20230622,091900,646187600,16030,15990,16030,15990,1196
20230622,091800,627048830,15990,15960,16040,15960,3092
20230622,091700,577608380,15950,15940,15950,15940,2617
20230622,091600,535887710,15940,15940,15940,15930,1499
20230622,091500,511993660,15930,15890,15930,15880,2434
20230622,091400,473295440,15880,15890,15890,15880,1079
20230622,091300,456160250,15890,15890,15890,15880,348
20230622,091200,450632560,15890,15890,15890,15880,431
20230622,091100,443785390,15890,15890,15900,15880,886
20230622,091000,429711420,15890,15900,15900,15890,408
20230622,090900,423228290,15900,15900,15900,15890,2105
20230622,090800,389764720,15890,15880,15890,15870,2407
20230622,090700,351533380,15870,15870,15880,15860,1443
20230622,090600,328632890,15870,15860,15880,15860,526
20230622,090500,320286180,15880,15860,15880,15850,861
20230622,090400,306630630,15860,15930,15930,15840,2476
20230622,090300,267357550,15900,15940,15990,15890,1932
20230622,090200,236604320,15940,15890,16140,15890,1516
20230622,090100,212390500,15900,15860,16010,15860,1434
20230622,090000,189524330,15850,15830,16110,15830,11962