KissMeData/045100/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204400,801643240,16290,16290,16290,16290,2268
20230622,204300,801643240,16290,16290,16290,16290,0
20230622,204200,801643240,16290,16290,16290,16290,0
20230622,204100,801643240,16290,16290,16290,16290,0
20230622,204000,801643240,16290,16290,16290,16290,0
20230622,203900,801643240,16290,16290,16290,16290,0
20230622,203800,801643240,16290,16290,16290,16290,0
20230622,203700,801643240,16290,16290,16290,16290,0
20230622,203600,801643240,16290,16290,16290,16290,0
20230622,203500,801643240,16290,16290,16290,16290,0
20230622,203400,801643240,16290,16290,16290,16290,0
20230622,203300,801643240,16290,16290,16290,16290,0
20230622,203200,801643240,16290,16290,16290,16290,0
20230622,203100,801643240,16290,16290,16290,16290,0
20230622,203000,801643240,16290,16290,16290,16290,0
20230622,202900,801643240,16290,16290,16290,16290,0
20230622,202800,801643240,16290,16290,16290,16290,0
20230622,202700,801643240,16290,16290,16290,16290,0
20230622,202600,801643240,16290,16290,16290,16290,0
20230622,202500,801643240,16290,16290,16290,16290,0
20230622,202400,801643240,16290,16290,16290,16290,0
20230622,202300,801643240,16290,16290,16290,16290,0
20230622,202200,801643240,16290,16290,16290,16290,0
20230622,202100,801643240,16290,16290,16290,16290,0
20230622,202000,801643240,16290,16290,16290,16290,0
20230622,201900,801643240,16290,16290,16290,16290,0
20230622,201800,801643240,16290,16290,16290,16290,0
20230622,201700,801643240,16290,16290,16290,16290,0
20230622,201600,801643240,16290,16290,16290,16290,0
20230622,201500,801643240,16290,16290,16290,16290,0
20230622,201400,801643240,16290,16290,16290,16290,2268
20230622,201300,801643240,16290,16290,16290,16290,0
20230622,201200,801643240,16290,16290,16290,16290,0
20230622,201100,801643240,16290,16290,16290,16290,0
20230622,201000,801643240,16290,16290,16290,16290,0
20230622,200900,801643240,16290,16290,16290,16290,0
20230622,200800,801643240,16290,16290,16290,16290,0
20230622,200700,801643240,16290,16290,16290,16290,0
20230622,200600,801643240,16290,16290,16290,16290,0
20230622,200500,801643240,16290,16290,16290,16290,0
20230622,200400,801643240,16290,16290,16290,16290,0
20230622,200300,801643240,16290,16290,16290,16290,0
20230622,200200,801643240,16290,16290,16290,16290,0
20230622,200100,801643240,16290,16290,16290,16290,0
20230622,200000,801643240,16290,16290,16290,16290,0
20230622,195900,801643240,16290,16290,16290,16290,0
20230622,195800,801643240,16290,16290,16290,16290,0
20230622,195700,801643240,16290,16290,16290,16290,0
20230622,195600,801643240,16290,16290,16290,16290,0
20230622,195500,801643240,16290,16290,16290,16290,0
20230622,195400,801643240,16290,16290,16290,16290,0
20230622,195300,801643240,16290,16290,16290,16290,0
20230622,195200,801643240,16290,16290,16290,16290,0
20230622,195100,801643240,16290,16290,16290,16290,0
20230622,195000,801643240,16290,16290,16290,16290,0
20230622,194900,801643240,16290,16290,16290,16290,0
20230622,194800,801643240,16290,16290,16290,16290,0
20230622,194700,801643240,16290,16290,16290,16290,0
20230622,194600,801643240,16290,16290,16290,16290,0
20230622,194500,801643240,16290,16290,16290,16290,0
20230622,194400,801643240,16290,16290,16290,16290,2268
20230622,194300,801643240,16290,16290,16290,16290,0
20230622,194200,801643240,16290,16290,16290,16290,0
20230622,194100,801643240,16290,16290,16290,16290,0
20230622,194000,801643240,16290,16290,16290,16290,0
20230622,193900,801643240,16290,16290,16290,16290,0
20230622,193800,801643240,16290,16290,16290,16290,0
20230622,193700,801643240,16290,16290,16290,16290,0
20230622,193600,801643240,16290,16290,16290,16290,0
20230622,193500,801643240,16290,16290,16290,16290,0
20230622,193400,801643240,16290,16290,16290,16290,0
20230622,193300,801643240,16290,16290,16290,16290,0
20230622,193200,801643240,16290,16290,16290,16290,0
20230622,193100,801643240,16290,16290,16290,16290,0
20230622,193000,801643240,16290,16290,16290,16290,0
20230622,192900,801643240,16290,16290,16290,16290,0
20230622,192800,801643240,16290,16290,16290,16290,0
20230622,192700,801643240,16290,16290,16290,16290,0
20230622,192600,801643240,16290,16290,16290,16290,0
20230622,192500,801643240,16290,16290,16290,16290,0
20230622,192400,801643240,16290,16290,16290,16290,0
20230622,192300,801643240,16290,16290,16290,16290,0
20230622,192200,801643240,16290,16290,16290,16290,0
20230622,192100,801643240,16290,16290,16290,16290,0
20230622,192000,801643240,16290,16290,16290,16290,0
20230622,191900,801643240,16290,16290,16290,16290,0
20230622,191800,801643240,16290,16290,16290,16290,0
20230622,191700,801643240,16290,16290,16290,16290,0
20230622,191600,801643240,16290,16290,16290,16290,0
20230622,191500,801643240,16290,16290,16290,16290,0
20230622,191400,801643240,16290,16290,16290,16290,2268
20230622,191300,801643240,16290,16290,16290,16290,0
20230622,191200,801643240,16290,16290,16290,16290,0
20230622,191100,801643240,16290,16290,16290,16290,0
20230622,191000,801643240,16290,16290,16290,16290,0
20230622,190900,801643240,16290,16290,16290,16290,0
20230622,190800,801643240,16290,16290,16290,16290,0
20230622,190700,801643240,16290,16290,16290,16290,0
20230622,190600,801643240,16290,16290,16290,16290,0
20230622,190500,801643240,16290,16290,16290,16290,0
20230622,190400,801643240,16290,16290,16290,16290,0
20230622,190300,801643240,16290,16290,16290,16290,0
20230622,190200,801643240,16290,16290,16290,16290,0
20230622,190100,801643240,16290,16290,16290,16290,0
20230622,190000,801643240,16290,16290,16290,16290,0
20230622,185900,801643240,16290,16290,16290,16290,0
20230622,185800,801643240,16290,16290,16290,16290,0
20230622,185700,801643240,16290,16290,16290,16290,0
20230622,185600,801643240,16290,16290,16290,16290,0
20230622,185500,801643240,16290,16290,16290,16290,0
20230622,185400,801643240,16290,16290,16290,16290,0
20230622,185300,801643240,16290,16290,16290,16290,0
20230622,185200,801643240,16290,16290,16290,16290,0
20230622,185100,801643240,16290,16290,16290,16290,0
20230622,185000,801643240,16290,16290,16290,16290,0
20230622,184900,801643240,16290,16290,16290,16290,0
20230622,184800,801643240,16290,16290,16290,16290,0
20230622,184700,801643240,16290,16290,16290,16290,0
20230622,184600,801643240,16290,16290,16290,16290,0
20230622,184500,801643240,16290,16290,16290,16290,0
20230622,184400,801643240,16290,16290,16290,16290,2268
20230622,184300,801643240,16290,16290,16290,16290,0
20230622,184200,801643240,16290,16290,16290,16290,0
20230622,184100,801643240,16290,16290,16290,16290,0
20230622,184000,801643240,16290,16290,16290,16290,0
20230622,183900,801643240,16290,16290,16290,16290,0
20230622,183800,801643240,16290,16290,16290,16290,0
20230622,183700,801643240,16290,16290,16290,16290,0
20230622,183600,801643240,16290,16290,16290,16290,0
20230622,183500,801643240,16290,16290,16290,16290,0
20230622,183400,801643240,16290,16290,16290,16290,0
20230622,183300,801643240,16290,16290,16290,16290,0
20230622,183200,801643240,16290,16290,16290,16290,0
20230622,183100,801643240,16290,16290,16290,16290,0
20230622,183000,801643240,16290,16290,16290,16290,0
20230622,182900,801643240,16290,16290,16290,16290,0
20230622,182800,801643240,16290,16290,16290,16290,0
20230622,182700,801643240,16290,16290,16290,16290,0
20230622,182600,801643240,16290,16290,16290,16290,0
20230622,182500,801643240,16290,16290,16290,16290,0
20230622,182400,801643240,16290,16290,16290,16290,0
20230622,182300,801643240,16290,16290,16290,16290,0
20230622,182200,801643240,16290,16290,16290,16290,0
20230622,182100,801643240,16290,16290,16290,16290,0
20230622,182000,801643240,16290,16290,16290,16290,0
20230622,181900,801643240,16290,16290,16290,16290,0
20230622,181800,801643240,16290,16290,16290,16290,0
20230622,181700,801643240,16290,16290,16290,16290,0
20230622,181600,801643240,16290,16290,16290,16290,0
20230622,181500,801643240,16290,16290,16290,16290,0
20230622,181400,801643240,16290,16290,16290,16290,2268
20230622,181300,801643240,16290,16290,16290,16290,0
20230622,181200,801643240,16290,16290,16290,16290,0
20230622,181100,801643240,16290,16290,16290,16290,0
20230622,181000,801643240,16290,16290,16290,16290,0
20230622,180900,801643240,16290,16290,16290,16290,0
20230622,180800,801643240,16290,16290,16290,16290,0
20230622,180700,801643240,16290,16290,16290,16290,0
20230622,180600,801643240,16290,16290,16290,16290,0
20230622,180500,801643240,16290,16290,16290,16290,0
20230622,180400,801643240,16290,16290,16290,16290,0
20230622,180300,801643240,16290,16290,16290,16290,0
20230622,180200,801643240,16290,16290,16290,16290,0
20230622,180100,801643240,16290,16290,16290,16290,0
20230622,180000,801643240,16290,16290,16290,16290,0
20230622,175900,801643240,16290,16290,16290,16290,0
20230622,175800,801643240,16290,16290,16290,16290,0
20230622,175700,801643240,16290,16290,16290,16290,0
20230622,175600,801643240,16290,16290,16290,16290,0
20230622,175500,801643240,16290,16290,16290,16290,0
20230622,175400,801643240,16290,16290,16290,16290,0
20230622,175300,801643240,16290,16290,16290,16290,0
20230622,175200,801643240,16290,16290,16290,16290,0
20230622,175100,801643240,16290,16290,16290,16290,0
20230622,175000,801643240,16290,16290,16290,16290,0
20230622,174900,801643240,16290,16290,16290,16290,0
20230622,174800,801643240,16290,16290,16290,16290,0
20230622,174700,801643240,16290,16290,16290,16290,0
20230622,174600,801643240,16290,16290,16290,16290,0
20230622,174500,801643240,16290,16290,16290,16290,0
20230622,174400,801643240,16290,16290,16290,16290,2268
20230622,174300,801643240,16290,16290,16290,16290,0
20230622,174200,801643240,16290,16290,16290,16290,0
20230622,174100,801643240,16290,16290,16290,16290,0
20230622,174000,801643240,16290,16290,16290,16290,0
20230622,173900,801643240,16290,16290,16290,16290,0
20230622,173800,801643240,16290,16290,16290,16290,0
20230622,173700,801643240,16290,16290,16290,16290,0
20230622,173600,801643240,16290,16290,16290,16290,0
20230622,173500,801643240,16290,16290,16290,16290,0
20230622,173400,801643240,16290,16290,16290,16290,0
20230622,173300,801643240,16290,16290,16290,16290,0
20230622,173200,801643240,16290,16290,16290,16290,0
20230622,173100,801643240,16290,16290,16290,16290,0
20230622,173000,801643240,16290,16290,16290,16290,0
20230622,172900,801643240,16290,16290,16290,16290,0
20230622,172800,801643240,16290,16290,16290,16290,0
20230622,172700,801643240,16290,16290,16290,16290,0
20230622,172600,801643240,16290,16290,16290,16290,0
20230622,172500,801643240,16290,16290,16290,16290,0
20230622,172400,801643240,16290,16290,16290,16290,0
20230622,172300,801643240,16290,16290,16290,16290,0
20230622,172200,801643240,16290,16290,16290,16290,0
20230622,172100,801643240,16290,16290,16290,16290,0
20230622,172000,801643240,16290,16290,16290,16290,0
20230622,171900,801643240,16290,16290,16290,16290,0
20230622,171800,801643240,16290,16290,16290,16290,0
20230622,171700,801643240,16290,16290,16290,16290,0
20230622,171600,801643240,16290,16290,16290,16290,0
20230622,171500,801643240,16290,16290,16290,16290,0
20230622,171400,801643240,16290,16290,16290,16290,2268
20230622,171300,801643240,16290,16290,16290,16290,0
20230622,171200,801643240,16290,16290,16290,16290,0
20230622,171100,801643240,16290,16290,16290,16290,0
20230622,171000,801643240,16290,16290,16290,16290,0
20230622,170900,801643240,16290,16290,16290,16290,0
20230622,170800,801643240,16290,16290,16290,16290,0
20230622,170700,801643240,16290,16290,16290,16290,0
20230622,170600,801643240,16290,16290,16290,16290,0
20230622,170500,801643240,16290,16290,16290,16290,0
20230622,170400,801643240,16290,16290,16290,16290,0
20230622,170300,801643240,16290,16290,16290,16290,0
20230622,170200,801643240,16290,16290,16290,16290,0
20230622,170100,801643240,16290,16290,16290,16290,0
20230622,170000,801643240,16290,16290,16290,16290,0
20230622,165900,801643240,16290,16290,16290,16290,0
20230622,165800,801643240,16290,16290,16290,16290,0
20230622,165700,801643240,16290,16290,16290,16290,0
20230622,165600,801643240,16290,16290,16290,16290,0
20230622,165500,801643240,16290,16290,16290,16290,0
20230622,165400,801643240,16290,16290,16290,16290,0
20230622,165300,801643240,16290,16290,16290,16290,0
20230622,165200,801643240,16290,16290,16290,16290,0
20230622,165100,801643240,16290,16290,16290,16290,0
20230622,165000,801643240,16290,16290,16290,16290,0
20230622,164900,801643240,16290,16290,16290,16290,0
20230622,164800,801643240,16290,16290,16290,16290,0
20230622,164700,801643240,16290,16290,16290,16290,0
20230622,164600,801643240,16290,16290,16290,16290,0
20230622,164500,801643240,16290,16290,16290,16290,0
20230622,164400,801643240,16290,16290,16290,16290,2268
20230622,164300,801643240,16290,16290,16290,16290,0
20230622,164200,801643240,16290,16290,16290,16290,0
20230622,164100,801643240,16290,16290,16290,16290,0
20230622,164000,801643240,16290,16290,16290,16290,0
20230622,163900,801643240,16290,16290,16290,16290,0
20230622,163800,801643240,16290,16290,16290,16290,0
20230622,163700,801643240,16290,16290,16290,16290,0
20230622,163600,801643240,16290,16290,16290,16290,0
20230622,163500,801643240,16290,16290,16290,16290,0
20230622,163400,801643240,16290,16290,16290,16290,0
20230622,163300,801643240,16290,16290,16290,16290,0
20230622,163200,801643240,16290,16290,16290,16290,0
20230622,163100,801643240,16290,16290,16290,16290,0
20230622,163000,801643240,16290,16290,16290,16290,0
20230622,162900,801643240,16290,16290,16290,16290,0
20230622,162800,801643240,16290,16290,16290,16290,0
20230622,162700,801643240,16290,16290,16290,16290,0
20230622,162600,801643240,16290,16290,16290,16290,0
20230622,162500,801643240,16290,16290,16290,16290,0
20230622,162400,801643240,16290,16290,16290,16290,0
20230622,162300,801643240,16290,16290,16290,16290,0
20230622,162200,801643240,16290,16290,16290,16290,0
20230622,162100,801643240,16290,16290,16290,16290,0
20230622,162000,801643240,16290,16290,16290,16290,0
20230622,161900,801643240,16290,16290,16290,16290,0
20230622,161800,801643240,16290,16290,16290,16290,0
20230622,161700,801643240,16290,16290,16290,16290,0
20230622,161600,801643240,16290,16290,16290,16290,0
20230622,161500,801643240,16290,16290,16290,16290,0
20230622,161400,801643240,16290,16290,16290,16290,2268
20230622,161300,801643240,16290,16290,16290,16290,0
20230622,161200,801643240,16290,16290,16290,16290,0
20230622,161100,801643240,16290,16290,16290,16290,0
20230622,161000,801643240,16290,16290,16290,16290,0
20230622,160900,801643240,16290,16290,16290,16290,0
20230622,160800,801643240,16290,16290,16290,16290,0
20230622,160700,801643240,16290,16290,16290,16290,0
20230622,160600,801643240,16290,16290,16290,16290,0
20230622,160500,801643240,16290,16290,16290,16290,0
20230622,160400,801643240,16290,16290,16290,16290,0
20230622,160300,801643240,16290,16290,16290,16290,0
20230622,160200,801643240,16290,16290,16290,16290,0
20230622,160100,801643240,16290,16290,16290,16290,0
20230622,160000,801643240,16290,16290,16290,16290,0
20230622,155900,801643240,16290,16290,16290,16290,0
20230622,155800,801643240,16290,16290,16290,16290,0
20230622,155700,801643240,16290,16290,16290,16290,0
20230622,155600,801643240,16290,16290,16290,16290,0
20230622,155500,801643240,16290,16290,16290,16290,0
20230622,155400,801643240,16290,16290,16290,16290,0
20230622,155300,801643240,16290,16290,16290,16290,0
20230622,155200,801643240,16290,16290,16290,16290,0
20230622,155100,801643240,16290,16290,16290,16290,0
20230622,155000,801643240,16290,16290,16290,16290,0
20230622,154900,801643240,16290,16290,16290,16290,0
20230622,154800,801643240,16290,16290,16290,16290,0
20230622,154700,801643240,16290,16290,16290,16290,0
20230622,154600,801643240,16290,16290,16290,16290,0
20230622,154500,801643240,16290,16290,16290,16290,0
20230622,154400,801643240,16290,16290,16290,16290,2268
20230622,154300,801643240,16290,16290,16290,16290,0
20230622,154200,801643240,16290,16290,16290,16290,0
20230622,154100,801643240,16290,16290,16290,16290,0
20230622,154000,801643240,16290,16290,16290,16290,0
20230622,153900,801643240,16290,16290,16290,16290,0
20230622,153800,801643240,16290,16290,16290,16290,0
20230622,153700,801643240,16290,16290,16290,16290,0
20230622,153600,801643240,16290,16290,16290,16290,0
20230622,153500,801643240,16290,16290,16290,16290,0
20230622,153400,801643240,16290,16290,16290,16290,0
20230622,153300,801643240,16290,16290,16290,16290,0
20230622,153200,801643240,16290,16290,16290,16290,0
20230622,153100,801643240,16290,16290,16290,16290,0
20230622,153000,801643240,16290,16290,16290,16290,2268
20230622,152900,764697520,16260,16260,16260,16260,0
20230622,152800,764697520,16260,16260,16260,16260,0
20230622,152700,764697520,16260,16260,16260,16260,0
20230622,152600,764697520,16260,16260,16260,16260,0
20230622,152500,764697520,16260,16260,16260,16260,0
20230622,152400,764697520,16260,16260,16260,16260,0
20230622,152300,764697520,16260,16260,16260,16260,0
20230622,152200,764697520,16260,16260,16260,16260,0
20230622,152100,764697520,16260,16260,16260,16260,0
20230622,152000,764697520,16260,16260,16260,16260,0
20230622,151900,764697520,16260,16220,16260,16220,84
20230622,151800,763334130,16220,16260,16260,16220,26
20230622,151700,762912170,16230,16260,16260,16230,11
20230622,151600,762733340,16260,16260,16260,16230,334
20230622,151500,757305770,16250,16250,16260,16250,102
20230622,151400,755647290,16250,16240,16250,16230,29
20230622,151300,755176160,16230,16260,16260,16230,105
20230622,151200,753469900,16230,16230,16230,16230,30
20230622,151100,752983000,16230,16230,16230,16230,0
20230622,151000,752983000,16230,16230,16230,16230,6
20230622,150900,752885620,16290,16290,16290,16290,0
20230622,150800,752885620,16290,16280,16290,16280,31
20230622,150700,752380640,16300,16280,16300,16280,58
20230622,150600,751436340,16290,16210,16290,16210,1769
20230622,150500,722677150,16210,16220,16220,16210,299
20230622,150400,717827470,16220,16220,16220,16220,4
20230622,150300,717762590,16220,16220,16220,16210,569
20230622,150200,708533440,16220,16210,16220,16210,18
20230622,150100,708241630,16210,16210,16210,16210,1
20230622,150000,708225420,16210,16230,16250,16210,721
20230622,145900,696524900,16230,16230,16230,16230,2
20230622,145800,696492440,16250,16230,16250,16230,4
20230622,145700,696427460,16220,16220,16250,16220,111
20230622,145600,694626840,16220,16220,16220,16220,13
20230622,145500,694415980,16220,16220,16220,16220,1
20230622,145400,694399760,16230,16230,16230,16230,0
20230622,145300,694399760,16230,16220,16230,16220,69
20230622,145200,693280570,16220,16220,16220,16220,0
20230622,145100,693280570,16220,16220,16220,16220,0
20230622,145000,693280570,16220,16220,16220,16220,0
20230622,144900,693280570,16220,16220,16220,16220,10
20230622,144800,693118370,16220,16220,16220,16220,155
20230622,144700,690604270,16220,16220,16220,16220,13
20230622,144600,690393410,16230,16230,16230,16230,24
20230622,144500,690003890,16220,16250,16250,16220,16
20230622,144400,689744090,16220,16220,16220,16220,8
20230622,144300,689614330,16220,16220,16220,16220,62
20230622,144200,688608690,16220,16220,16220,16220,50
20230622,144100,687797690,16250,16250,16250,16250,30
20230622,144000,687310190,16210,16210,16210,16210,0
20230622,143900,687310190,16210,16210,16210,16210,50
20230622,143800,686499690,16210,16210,16210,16210,15
20230622,143700,686256540,16250,16230,16250,16230,733
20230622,143600,674356300,16210,16210,16210,16210,2
20230622,143500,674323880,16210,16210,16210,16210,0
20230622,143400,674323880,16210,16210,16210,16210,0
20230622,143300,674323880,16210,16210,16210,16210,50
20230622,143200,673513380,16230,16230,16230,16230,10
20230622,143100,673351080,16210,16230,16230,16210,25
20230622,143000,672945590,16230,16230,16230,16230,1
20230622,142900,672929360,16230,16230,16230,16230,10
20230622,142800,672767060,16210,16210,16210,16210,107
20230622,142700,671032590,16220,16220,16220,16220,396
20230622,142600,664609470,16220,16230,16230,16220,15
20230622,142500,664366090,16230,16230,16230,16230,0
20230622,142400,664366090,16230,16230,16230,16230,2
20230622,142300,664333630,16220,16220,16220,16220,14
20230622,142200,664106550,16220,16220,16220,16220,2
20230622,142100,664074110,16240,16220,16240,16220,16
20230622,142000,663814570,16220,16220,16220,16220,3
20230622,141900,663765910,16220,16220,16220,16220,0
20230622,141800,663765910,16220,16220,16220,16220,101
20230622,141700,662127690,16250,16250,16250,16250,0
20230622,141600,662127690,16250,16250,16250,16250,30
20230622,141500,661640190,16210,16230,16230,16210,1063
20230622,141400,644388360,16230,16240,16240,16230,85
20230622,141300,643008050,16240,16260,16260,16240,503
20230622,141200,634830050,16270,16270,16270,16270,0
20230622,141100,634830050,16270,16270,16270,16270,1
20230622,141000,634813780,16270,16270,16270,16270,0
20230622,140900,634813780,16270,16260,16270,16260,9
20230622,140800,634667360,16260,16260,16260,16260,100
20230622,140700,633041360,16250,16250,16250,16250,0
20230622,140600,633041360,16250,16240,16250,16240,41
20230622,140500,632375510,16240,16240,16240,16230,203
20230622,140400,629079790,16240,16240,16240,16240,0
20230622,140300,629079790,16240,16240,16240,16240,0
20230622,140200,629079790,16240,16240,16240,16240,13
20230622,140100,628868670,16240,16240,16240,16240,21
20230622,140000,628527630,16280,16280,16280,16280,0
20230622,135900,628527630,16280,16280,16280,16280,0
20230622,135800,628527630,16280,16280,16280,16280,1
20230622,135700,628511350,16240,16240,16240,16240,6
20230622,135600,628413910,16270,16270,16270,16270,0
20230622,135500,628413910,16270,16270,16270,16270,5
20230622,135400,628332560,16290,16290,16290,16290,0
20230622,135300,628332560,16290,16290,16290,16290,0
20230622,135200,628332560,16290,16290,16290,16290,2
20230622,135100,628299980,16290,16220,16290,16220,6
20230622,135000,628202590,16210,16210,16210,16210,5
20230622,134900,628121540,16200,16250,16280,16200,327
20230622,134800,622815000,16250,16250,16250,16250,16
20230622,134700,622555000,16250,16270,16270,16250,828
20230622,134600,609088920,16270,16270,16270,16270,0
20230622,134500,609088920,16270,16280,16280,16270,20
20230622,134400,608763420,16270,16270,16270,16270,0
20230622,134300,608763420,16270,16270,16270,16270,0
20230622,134200,608763420,16270,16270,16270,16270,0
20230622,134100,608763420,16270,16280,16280,16270,300
20230622,134000,603882080,16280,16280,16280,16280,2
20230622,133900,603849520,16280,16280,16280,16280,1
20230622,133800,603833240,16280,16280,16280,16280,4
20230622,133700,603768120,16280,16280,16280,16280,0
20230622,133600,603768120,16280,16280,16280,16280,3
20230622,133500,603719280,16280,16280,16280,16280,36
20230622,133400,603133200,16290,16290,16290,16290,0
20230622,133300,603133200,16290,16290,16290,16290,0
20230622,133200,603133200,16290,16290,16290,16280,18
20230622,133100,602840060,16280,16290,16290,16280,6
20230622,133000,602742330,16290,16290,16290,16290,33
20230622,132900,602204760,16290,16290,16290,16290,51
20230622,132800,601373970,16280,16270,16280,16270,22
20230622,132700,601016020,16270,16270,16270,16270,3
20230622,132600,600967210,16260,16260,16260,16260,622
20230622,132500,590853490,16260,16260,16260,16260,90
20230622,132400,589390090,16270,16270,16270,16270,0
20230622,132300,589390090,16270,16270,16270,16270,65
20230622,132200,588332540,16260,16260,16260,16260,0
20230622,132100,588332540,16260,16260,16260,16260,3
20230622,132000,588283760,16260,16270,16270,16260,21
20230622,131900,587942110,16270,16270,16270,16270,23
20230622,131800,587567900,16260,16260,16260,16260,0
20230622,131700,587567900,16260,16260,16260,16260,100
20230622,131600,585941900,16260,16260,16260,16260,0
20230622,131500,585941900,16260,16260,16260,16260,0
20230622,131400,585941900,16260,16270,16270,16260,25
20230622,131300,585535390,16260,16270,16270,16260,920
20230622,131200,570571620,16270,16270,16270,16270,1
20230622,131100,570555350,16290,16290,16290,16290,0
20230622,131000,570555350,16290,16280,16290,16270,562
20230622,130900,561401550,16290,16290,16290,16290,2
20230622,130800,561368970,16290,16290,16290,16290,300
20230622,130700,556481970,16290,16300,16300,16290,234
20230622,130600,552667800,16300,16300,16300,16300,4
20230622,130500,552602600,16300,16300,16300,16300,47
20230622,130400,551836500,16300,16300,16300,16300,10
20230622,130300,551673500,16290,16310,16310,16290,2205
20230622,130200,515715980,16300,16300,16300,16300,1
20230622,130100,515699680,16310,16310,16310,16310,5
20230622,130000,515618130,16310,16310,16310,16310,0
20230622,125900,515618130,16310,16310,16310,16310,0
20230622,125800,515618130,16310,16310,16310,16310,0
20230622,125700,515618130,16310,16310,16310,16310,0
20230622,125600,515618130,16310,16310,16310,16310,70
20230622,125500,514476430,16320,16320,16320,16320,0
20230622,125400,514476430,16320,16320,16320,16320,30
20230622,125300,513986830,16320,16320,16320,16320,0
20230622,125200,513986830,16320,16310,16320,16310,14
20230622,125100,513758480,16300,16300,16300,16300,0
20230622,125000,513758480,16300,16300,16300,16300,103
20230622,124900,512079580,16310,16310,16310,16310,30
20230622,124800,511590280,16310,16310,16310,16310,51
20230622,124700,510758470,16310,16310,16310,16310,38
20230622,124600,510138690,16310,16310,16310,16310,0
20230622,124500,510138690,16310,16310,16310,16310,26
20230622,124400,509714630,16310,16310,16310,16310,41
20230622,124300,509045920,16330,16330,16330,16330,0
20230622,124200,509045920,16330,16330,16330,16330,0
20230622,124100,509045920,16330,16330,16330,16330,0
20230622,124000,509045920,16330,16330,16330,16330,1
20230622,123900,509029590,16330,16310,16330,16310,10
20230622,123800,508866450,16310,16310,16310,16310,108
20230622,123700,507104970,16310,16320,16320,16310,10
20230622,123600,506941860,16310,16310,16310,16310,0
20230622,123500,506941860,16310,16310,16310,16310,65
20230622,123400,505881710,16310,16310,16310,16300,1867
20230622,123300,475431480,16310,16310,16310,16300,624
20230622,123200,465258960,16310,16320,16320,16310,64
20230622,123100,464214610,16290,16290,16320,16290,210
20230622,123000,460790760,16310,16290,16310,16290,5
20230622,122900,460709290,16300,16300,16300,16300,120
20230622,122800,458753290,16320,16320,16320,16320,0
20230622,122700,458753290,16320,16310,16320,16310,151
20230622,122600,456290470,16320,16320,16320,16320,1
20230622,122500,456274150,16320,16320,16320,16320,0
20230622,122400,456274150,16320,16320,16320,16320,59
20230622,122300,455311270,16320,16330,16330,16320,204
20230622,122200,451979990,16330,16330,16340,16330,70
20230622,122100,450836390,16330,16330,16330,16330,90
20230622,122000,449366690,16320,16320,16320,16320,22
20230622,121900,449007650,16320,16320,16320,16320,29
20230622,121800,448534370,16330,16320,16330,16310,216
20230622,121700,445009140,16330,16320,16330,16320,15
20230622,121600,444764330,16320,16320,16320,16320,13
20230622,121500,444552170,16330,16310,16330,16310,157
20230622,121400,441990000,16320,16300,16320,16300,7
20230622,121300,441875860,16300,16310,16310,16300,142
20230622,121200,439559850,16290,16290,16290,16290,0
20230622,121100,439559850,16290,16290,16290,16290,0
20230622,121000,439559850,16290,16290,16290,16290,87
20230622,120900,438142620,16260,16260,16260,16260,4
20230622,120800,438077580,16260,16260,16260,16260,230
20230622,120700,434337780,16260,16260,16260,16260,0
20230622,120600,434337780,16260,16260,16260,16260,1
20230622,120500,434321520,16290,16290,16290,16260,1147
20230622,120400,415637190,16290,16290,16290,16290,0
20230622,120300,415637190,16290,16290,16290,16290,0
20230622,120200,415637190,16290,16300,16300,16290,3
20230622,120100,415588300,16310,16310,16310,16310,0
20230622,120000,415588300,16310,16310,16310,16310,16
20230622,115900,415327340,16300,16300,16300,16300,2
20230622,115800,415294740,16310,16310,16310,16310,7
20230622,115700,415180570,16310,16310,16310,16310,162
20230622,115600,412538350,16310,16290,16310,16290,53
20230622,115500,411673940,16280,16310,16310,16280,513
20230622,115400,403307270,16300,16310,16310,16300,101
20230622,115300,401659970,16300,16300,16300,16300,301
20230622,115200,396753670,16300,16300,16300,16300,0
20230622,115100,396753670,16300,16300,16300,16300,1
20230622,115000,396737370,16250,16250,16250,16250,1
20230622,114900,396721120,16300,16250,16300,16250,20
20230622,114800,396395170,16300,16300,16300,16300,0
20230622,114700,396395170,16300,16300,16300,16300,0
20230622,114600,396395170,16300,16300,16300,16300,1
20230622,114500,396378870,16250,16250,16250,16250,2
20230622,114400,396346370,16300,16300,16300,16300,0
20230622,114300,396346370,16300,16300,16300,16250,4
20230622,114200,396281270,16250,16250,16250,16250,1
20230622,114100,396265020,16300,16300,16300,16250,186
20230622,114000,393233810,16300,16300,16300,16300,0
20230622,113900,393233810,16300,16300,16300,16300,0
20230622,113800,393233810,16300,16270,16300,16270,6
20230622,113700,393136160,16270,16300,16300,16270,10
20230622,113600,392973190,16300,16290,16300,16260,101
20230622,113500,391330250,16300,16300,16300,16300,0
20230622,113400,391330250,16300,16300,16300,16300,0
20230622,113300,391330250,16300,16250,16300,16230,164
20230622,113200,388660860,16200,16200,16200,16200,0
20230622,113100,388660860,16200,16200,16200,16200,0
20230622,113000,388660860,16200,16200,16200,16200,1
20230622,112900,388644660,16200,16200,16200,16200,0
20230622,112800,388644660,16200,16210,16270,16200,4
20230622,112700,388579780,16190,16190,16190,16190,16
20230622,112600,388320740,16180,16160,16180,16160,34
20230622,112500,387771120,16180,16260,16260,16160,2633
20230622,112400,345133960,16260,16260,16260,16260,0
20230622,112300,345133960,16260,16260,16260,16260,4
20230622,112200,345068920,16270,16240,16270,16240,167
20230622,112100,342356810,16240,16290,16290,16240,88
20230622,112000,340927640,16240,16240,16240,16240,0
20230622,111900,340927640,16240,16240,16240,16240,1
20230622,111800,340911400,16280,16280,16280,16280,1
20230622,111700,340895120,16240,16240,16240,16240,30
20230622,111600,340407920,16290,16290,16290,16290,0
20230622,111500,340407920,16290,16280,16290,16240,21
20230622,111400,340066670,16280,16280,16280,16280,30
20230622,111300,339578270,16300,16300,16300,16300,0
20230622,111200,339578270,16300,16300,16300,16300,0
20230622,111100,339578270,16300,16300,16300,16300,1
20230622,111000,339561970,16230,16230,16230,16230,2
20230622,110900,339529510,16300,16300,16300,16220,68
20230622,110800,338424070,16220,16240,16240,16220,8
20230622,110700,338294220,16240,16310,16310,16240,755
20230622,110600,325993420,16310,16310,16310,16310,0
20230622,110500,325993420,16310,16310,16310,16300,24
20230622,110400,325601990,16300,16300,16310,16300,175
20230622,110300,322748670,16310,16310,16310,16310,5
20230622,110200,322667120,16310,16310,16310,16300,231
20230622,110100,318899810,16310,16310,16310,16310,0
20230622,110000,318899810,16310,16310,16310,16310,21
20230622,105900,318557300,16300,16300,16300,16300,21
20230622,105800,318215000,16310,16310,16310,16310,0
20230622,105700,318215000,16310,16310,16310,16310,1
20230622,105600,318198690,16300,16300,16300,16300,48
20230622,105500,317416290,16300,16310,16310,16300,23
20230622,105400,317041360,16310,16290,16310,16290,11
20230622,105300,316862150,16290,16290,16290,16290,13
20230622,105200,316650380,16310,16310,16310,16300,565
20230622,105100,307439860,16310,16310,16310,16310,4
20230622,105000,307374620,16310,16300,16310,16300,39
20230622,104900,306738900,16290,16300,16310,16290,698
20230622,104800,295362530,16300,16300,16300,16300,2
20230622,104700,295329930,16280,16300,16300,16280,82
20230622,104600,293994370,16280,16240,16290,16240,987
20230622,104500,277925140,16250,16240,16250,16230,309
20230622,104400,272904430,16240,16240,16240,16240,0
20230622,104300,272904430,16240,16240,16240,16240,0
20230622,104200,272904430,16240,16240,16240,16240,0
20230622,104100,272904430,16240,16240,16240,16240,0
20230622,104000,272904430,16240,16240,16240,16240,85
20230622,103900,271524030,16230,16240,16240,16230,20
20230622,103800,271199340,16230,16230,16230,16230,0
20230622,103700,271199340,16230,16230,16230,16230,2
20230622,103600,271166880,16220,16240,16240,16220,36
20230622,103500,270582300,16240,16240,16240,16240,0
20230622,103400,270582300,16240,16240,16240,16240,0
20230622,103300,270582300,16240,16210,16240,16210,29
20230622,103200,270112060,16220,16220,16220,16220,3
20230622,103100,270063400,16200,16200,16200,16200,0
20230622,103000,270063400,16200,16200,16200,16200,97
20230622,102900,268492000,16200,16200,16200,16200,2
20230622,102800,268459600,16200,16200,16200,16200,56
20230622,102700,267552400,16200,16200,16200,16200,0
20230622,102600,267552400,16200,16200,16200,16200,2
20230622,102500,267520000,16200,16200,16200,16200,0
20230622,102400,267520000,16200,16200,16200,16200,0
20230622,102300,267520000,16200,16210,16210,16200,1352
20230622,102200,245604460,16220,16220,16220,16220,50
20230622,102100,244793460,16210,16210,16210,16210,0
20230622,102000,244793460,16210,16210,16210,16210,181
20230622,101900,241859450,16210,16210,16210,16210,0
20230622,101800,241859450,16210,16210,16210,16210,6
20230622,101700,241762190,16220,16220,16220,16220,18
20230622,101600,241470230,16210,16210,16210,16210,22
20230622,101500,241113610,16220,16220,16220,16220,0
20230622,101400,241113610,16220,16210,16220,16210,27
20230622,101300,240675930,16220,16220,16220,16220,0
20230622,101200,240675930,16220,16220,16220,16220,0
20230622,101100,240675930,16220,16220,16220,16220,63
20230622,101000,239654070,16190,16190,16190,16190,14
20230622,100900,239427410,16220,16200,16220,16190,1528
20230622,100800,214669910,16200,16200,16200,16200,104
20230622,100700,212985110,16210,16210,16210,16210,1
20230622,100600,212968900,16210,16210,16210,16210,0
20230622,100500,212968900,16210,16210,16210,16210,0
20230622,100400,212968900,16210,16210,16210,16210,0
20230622,100300,212968900,16210,16210,16210,16210,18
20230622,100200,212677120,16210,16210,16210,16210,0
20230622,100100,212677120,16210,16210,16210,16210,0
20230622,100000,212677120,16210,16200,16210,16200,2
20230622,095900,212644710,16210,16210,16210,16210,0
20230622,095800,212644710,16210,16210,16210,16210,0
20230622,095700,212644710,16210,16210,16210,16210,0
20230622,095600,212644710,16210,16210,16210,16210,0
20230622,095500,212644710,16210,16210,16210,16210,22
20230622,095400,212288090,16210,16210,16210,16210,13
20230622,095300,212077360,16210,16210,16210,16210,65
20230622,095200,211023710,16220,16220,16220,16220,20
20230622,095100,210699310,16220,16220,16220,16220,0
20230622,095000,210699310,16220,16220,16220,16220,0
20230622,094900,210699310,16220,16210,16220,16210,210
20230622,094800,207293660,16200,16200,16200,16200,28
20230622,094700,206840060,16200,16200,16200,16200,3
20230622,094600,206791460,16190,16190,16190,16190,0
20230622,094500,206791460,16190,16190,16190,16190,0
20230622,094400,206791460,16190,16200,16200,16190,500
20230622,094300,198692020,16200,16200,16200,16200,56
20230622,094200,197784820,16200,16190,16200,16190,71
20230622,094100,196635320,16190,16190,16190,16190,0
20230622,094000,196635320,16190,16190,16190,16190,3
20230622,093900,196586750,16180,16200,16200,16180,400
20230622,093800,190113210,16200,16190,16200,16180,564
20230622,093700,180981590,16190,16190,16190,16190,271
20230622,093600,176594100,16190,16190,16190,16190,0
20230622,093500,176594100,16190,16200,16210,16190,121
20230622,093400,174634410,16200,16220,16220,16190,717
20230622,093300,163022950,16210,16220,16220,16210,586
20230622,093200,153523780,16210,16210,16210,16210,2
20230622,093100,153491360,16210,16210,16210,16210,1
20230622,093000,153475150,16210,16210,16210,16210,31
20230622,092900,152972640,16210,16210,16210,16210,350
20230622,092800,147299140,16250,16210,16250,16210,54
20230622,092700,146423760,16200,16230,16230,16200,1852
20230622,092600,116376090,16230,16260,16260,16230,7
20230622,092500,116262300,16230,16230,16230,16230,7
20230622,092400,116148690,16230,16230,16230,16230,0
20230622,092300,116148690,16230,16230,16260,16230,17
20230622,092200,115872690,16270,16230,16270,16220,102
20230622,092100,114216540,16250,16250,16250,16250,124
20230622,092000,112201540,16280,16280,16280,16250,424
20230622,091900,105310980,16270,16290,16290,16270,209
20230622,091800,101908490,16280,16270,16280,16250,295
20230622,091700,97107170,16270,16260,16270,16260,13
20230622,091600,96895680,16250,16250,16250,16250,2
20230622,091500,96863180,16250,16250,16250,16250,212
20230622,091400,93418180,16250,16250,16250,16250,118
20230622,091300,91500680,16250,16250,16250,16250,37
20230622,091200,90899430,16260,16270,16270,16260,213
20230622,091100,87435550,16270,16260,16270,16260,10
20230622,091000,87272880,16260,16250,16260,16250,544
20230622,090900,78430660,16250,16220,16250,16220,31
20230622,090800,77927510,16220,16220,16220,16220,0
20230622,090700,77927510,16220,16220,16220,16220,42
20230622,090600,77246270,16220,16230,16230,16220,174
20230622,090500,74422780,16240,16230,16240,16230,123
20230622,090400,72426440,16230,16230,16230,16230,45
20230622,090300,71696090,16220,16210,16220,16200,1085
20230622,090200,54117610,16210,16210,16210,16210,190
20230622,090100,51037710,16210,16250,16250,16210,564
20230622,090000,41876970,16250,16280,16280,16250,2474