KissMeData/417840/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202200,3955491070,17990,17990,17990,17990,5040
20230622,202100,3955491070,17990,17990,17990,17990,0
20230622,202000,3955491070,17990,17990,17990,17990,0
20230622,201900,3955491070,17990,17990,17990,17990,0
20230622,201800,3955491070,17990,17990,17990,17990,0
20230622,201700,3955491070,17990,17990,17990,17990,0
20230622,201600,3955491070,17990,17990,17990,17990,0
20230622,201500,3955491070,17990,17990,17990,17990,0
20230622,201400,3955491070,17990,17990,17990,17990,0
20230622,201300,3955491070,17990,17990,17990,17990,0
20230622,201200,3955491070,17990,17990,17990,17990,0
20230622,201100,3955491070,17990,17990,17990,17990,0
20230622,201000,3955491070,17990,17990,17990,17990,0
20230622,200900,3955491070,17990,17990,17990,17990,0
20230622,200800,3955491070,17990,17990,17990,17990,0
20230622,200700,3955491070,17990,17990,17990,17990,0
20230622,200600,3955491070,17990,17990,17990,17990,0
20230622,200500,3955491070,17990,17990,17990,17990,0
20230622,200400,3955491070,17990,17990,17990,17990,0
20230622,200300,3955491070,17990,17990,17990,17990,0
20230622,200200,3955491070,17990,17990,17990,17990,0
20230622,200100,3955491070,17990,17990,17990,17990,0
20230622,200000,3955491070,17990,17990,17990,17990,0
20230622,195900,3955491070,17990,17990,17990,17990,0
20230622,195800,3955491070,17990,17990,17990,17990,0
20230622,195700,3955491070,17990,17990,17990,17990,0
20230622,195600,3955491070,17990,17990,17990,17990,0
20230622,195500,3955491070,17990,17990,17990,17990,0
20230622,195400,3955491070,17990,17990,17990,17990,0
20230622,195300,3955491070,17990,17990,17990,17990,0
20230622,195200,3955491070,17990,17990,17990,17990,5040
20230622,195100,3955491070,17990,17990,17990,17990,0
20230622,195000,3955491070,17990,17990,17990,17990,0
20230622,194900,3955491070,17990,17990,17990,17990,0
20230622,194800,3955491070,17990,17990,17990,17990,0
20230622,194700,3955491070,17990,17990,17990,17990,0
20230622,194600,3955491070,17990,17990,17990,17990,0
20230622,194500,3955491070,17990,17990,17990,17990,0
20230622,194400,3955491070,17990,17990,17990,17990,0
20230622,194300,3955491070,17990,17990,17990,17990,0
20230622,194200,3955491070,17990,17990,17990,17990,0
20230622,194100,3955491070,17990,17990,17990,17990,0
20230622,194000,3955491070,17990,17990,17990,17990,0
20230622,193900,3955491070,17990,17990,17990,17990,0
20230622,193800,3955491070,17990,17990,17990,17990,0
20230622,193700,3955491070,17990,17990,17990,17990,0
20230622,193600,3955491070,17990,17990,17990,17990,0
20230622,193500,3955491070,17990,17990,17990,17990,0
20230622,193400,3955491070,17990,17990,17990,17990,0
20230622,193300,3955491070,17990,17990,17990,17990,0
20230622,193200,3955491070,17990,17990,17990,17990,0
20230622,193100,3955491070,17990,17990,17990,17990,0
20230622,193000,3955491070,17990,17990,17990,17990,0
20230622,192900,3955491070,17990,17990,17990,17990,0
20230622,192800,3955491070,17990,17990,17990,17990,0
20230622,192700,3955491070,17990,17990,17990,17990,0
20230622,192600,3955491070,17990,17990,17990,17990,0
20230622,192500,3955491070,17990,17990,17990,17990,0
20230622,192400,3955491070,17990,17990,17990,17990,0
20230622,192300,3955491070,17990,17990,17990,17990,0
20230622,192200,3955491070,17990,17990,17990,17990,5040
20230622,192100,3955491070,17990,17990,17990,17990,0
20230622,192000,3955491070,17990,17990,17990,17990,0
20230622,191900,3955491070,17990,17990,17990,17990,0
20230622,191800,3955491070,17990,17990,17990,17990,0
20230622,191700,3955491070,17990,17990,17990,17990,0
20230622,191600,3955491070,17990,17990,17990,17990,0
20230622,191500,3955491070,17990,17990,17990,17990,0
20230622,191400,3955491070,17990,17990,17990,17990,0
20230622,191300,3955491070,17990,17990,17990,17990,0
20230622,191200,3955491070,17990,17990,17990,17990,0
20230622,191100,3955491070,17990,17990,17990,17990,0
20230622,191000,3955491070,17990,17990,17990,17990,0
20230622,190900,3955491070,17990,17990,17990,17990,0
20230622,190800,3955491070,17990,17990,17990,17990,0
20230622,190700,3955491070,17990,17990,17990,17990,0
20230622,190600,3955491070,17990,17990,17990,17990,0
20230622,190500,3955491070,17990,17990,17990,17990,0
20230622,190400,3955491070,17990,17990,17990,17990,0
20230622,190300,3955491070,17990,17990,17990,17990,0
20230622,190200,3955491070,17990,17990,17990,17990,0
20230622,190100,3955491070,17990,17990,17990,17990,0
20230622,190000,3955491070,17990,17990,17990,17990,0
20230622,185900,3955491070,17990,17990,17990,17990,0
20230622,185800,3955491070,17990,17990,17990,17990,0
20230622,185700,3955491070,17990,17990,17990,17990,0
20230622,185600,3955491070,17990,17990,17990,17990,0
20230622,185500,3955491070,17990,17990,17990,17990,0
20230622,185400,3955491070,17990,17990,17990,17990,0
20230622,185300,3955491070,17990,17990,17990,17990,0
20230622,185200,3955491070,17990,17990,17990,17990,5040
20230622,185100,3955491070,17990,17990,17990,17990,0
20230622,185000,3955491070,17990,17990,17990,17990,0
20230622,184900,3955491070,17990,17990,17990,17990,0
20230622,184800,3955491070,17990,17990,17990,17990,0
20230622,184700,3955491070,17990,17990,17990,17990,0
20230622,184600,3955491070,17990,17990,17990,17990,0
20230622,184500,3955491070,17990,17990,17990,17990,0
20230622,184400,3955491070,17990,17990,17990,17990,0
20230622,184300,3955491070,17990,17990,17990,17990,0
20230622,184200,3955491070,17990,17990,17990,17990,0
20230622,184100,3955491070,17990,17990,17990,17990,0
20230622,184000,3955491070,17990,17990,17990,17990,0
20230622,183900,3955491070,17990,17990,17990,17990,0
20230622,183800,3955491070,17990,17990,17990,17990,0
20230622,183700,3955491070,17990,17990,17990,17990,0
20230622,183600,3955491070,17990,17990,17990,17990,0
20230622,183500,3955491070,17990,17990,17990,17990,0
20230622,183400,3955491070,17990,17990,17990,17990,0
20230622,183300,3955491070,17990,17990,17990,17990,0
20230622,183200,3955491070,17990,17990,17990,17990,0
20230622,183100,3955491070,17990,17990,17990,17990,0
20230622,183000,3955491070,17990,17990,17990,17990,0
20230622,182900,3955491070,17990,17990,17990,17990,0
20230622,182800,3955491070,17990,17990,17990,17990,0
20230622,182700,3955491070,17990,17990,17990,17990,0
20230622,182600,3955491070,17990,17990,17990,17990,0
20230622,182500,3955491070,17990,17990,17990,17990,0
20230622,182400,3955491070,17990,17990,17990,17990,0
20230622,182300,3955491070,17990,17990,17990,17990,0
20230622,182200,3955491070,17990,17990,17990,17990,5040
20230622,182100,3955491070,17990,17990,17990,17990,0
20230622,182000,3955491070,17990,17990,17990,17990,0
20230622,181900,3955491070,17990,17990,17990,17990,0
20230622,181800,3955491070,17990,17990,17990,17990,0
20230622,181700,3955491070,17990,17990,17990,17990,0
20230622,181600,3955491070,17990,17990,17990,17990,0
20230622,181500,3955491070,17990,17990,17990,17990,0
20230622,181400,3955491070,17990,17990,17990,17990,0
20230622,181300,3955491070,17990,17990,17990,17990,0
20230622,181200,3955491070,17990,17990,17990,17990,0
20230622,181100,3955491070,17990,17990,17990,17990,0
20230622,181000,3955491070,17990,17990,17990,17990,0
20230622,180900,3955491070,17990,17990,17990,17990,0
20230622,180800,3955491070,17990,17990,17990,17990,0
20230622,180700,3955491070,17990,17990,17990,17990,0
20230622,180600,3955491070,17990,17990,17990,17990,0
20230622,180500,3955491070,17990,17990,17990,17990,0
20230622,180400,3955491070,17990,17990,17990,17990,0
20230622,180300,3955491070,17990,17990,17990,17990,0
20230622,180200,3955491070,17990,17990,17990,17990,0
20230622,180100,3955491070,17990,17990,17990,17990,0
20230622,180000,3955491070,17990,17990,17990,17990,0
20230622,175900,3955491070,17990,17990,17990,17990,0
20230622,175800,3955491070,17990,17990,17990,17990,0
20230622,175700,3955491070,17990,17990,17990,17990,0
20230622,175600,3955491070,17990,17990,17990,17990,0
20230622,175500,3955491070,17990,17990,17990,17990,0
20230622,175400,3955491070,17990,17990,17990,17990,0
20230622,175300,3955491070,17990,17990,17990,17990,0
20230622,175200,3955491070,17990,17990,17990,17990,5040
20230622,175100,3955491070,17990,17990,17990,17990,0
20230622,175000,3955491070,17990,17990,17990,17990,0
20230622,174900,3955491070,17990,17990,17990,17990,0
20230622,174800,3955491070,17990,17990,17990,17990,0
20230622,174700,3955491070,17990,17990,17990,17990,0
20230622,174600,3955491070,17990,17990,17990,17990,0
20230622,174500,3955491070,17990,17990,17990,17990,0
20230622,174400,3955491070,17990,17990,17990,17990,0
20230622,174300,3955491070,17990,17990,17990,17990,0
20230622,174200,3955491070,17990,17990,17990,17990,0
20230622,174100,3955491070,17990,17990,17990,17990,0
20230622,174000,3955491070,17990,17990,17990,17990,0
20230622,173900,3955491070,17990,17990,17990,17990,0
20230622,173800,3955491070,17990,17990,17990,17990,0
20230622,173700,3955491070,17990,17990,17990,17990,0
20230622,173600,3955491070,17990,17990,17990,17990,0
20230622,173500,3955491070,17990,17990,17990,17990,0
20230622,173400,3955491070,17990,17990,17990,17990,0
20230622,173300,3955491070,17990,17990,17990,17990,0
20230622,173200,3955491070,17990,17990,17990,17990,0
20230622,173100,3955491070,17990,17990,17990,17990,0
20230622,173000,3955491070,17990,17990,17990,17990,0
20230622,172900,3955491070,17990,17990,17990,17990,0
20230622,172800,3955491070,17990,17990,17990,17990,0
20230622,172700,3955491070,17990,17990,17990,17990,0
20230622,172600,3955491070,17990,17990,17990,17990,0
20230622,172500,3955491070,17990,17990,17990,17990,0
20230622,172400,3955491070,17990,17990,17990,17990,0
20230622,172300,3955491070,17990,17990,17990,17990,0
20230622,172200,3955491070,17990,17990,17990,17990,5040
20230622,172100,3955491070,17990,17990,17990,17990,0
20230622,172000,3955491070,17990,17990,17990,17990,0
20230622,171900,3955491070,17990,17990,17990,17990,0
20230622,171800,3955491070,17990,17990,17990,17990,0
20230622,171700,3955491070,17990,17990,17990,17990,0
20230622,171600,3955491070,17990,17990,17990,17990,0
20230622,171500,3955491070,17990,17990,17990,17990,0
20230622,171400,3955491070,17990,17990,17990,17990,0
20230622,171300,3955491070,17990,17990,17990,17990,0
20230622,171200,3955491070,17990,17990,17990,17990,0
20230622,171100,3955491070,17990,17990,17990,17990,0
20230622,171000,3955491070,17990,17990,17990,17990,0
20230622,170900,3955491070,17990,17990,17990,17990,0
20230622,170800,3955491070,17990,17990,17990,17990,0
20230622,170700,3955491070,17990,17990,17990,17990,0
20230622,170600,3955491070,17990,17990,17990,17990,0
20230622,170500,3955491070,17990,17990,17990,17990,0
20230622,170400,3955491070,17990,17990,17990,17990,0
20230622,170300,3955491070,17990,17990,17990,17990,0
20230622,170200,3955491070,17990,17990,17990,17990,0
20230622,170100,3955491070,17990,17990,17990,17990,0
20230622,170000,3955491070,17990,17990,17990,17990,0
20230622,165900,3955491070,17990,17990,17990,17990,0
20230622,165800,3955491070,17990,17990,17990,17990,0
20230622,165700,3955491070,17990,17990,17990,17990,0
20230622,165600,3955491070,17990,17990,17990,17990,0
20230622,165500,3955491070,17990,17990,17990,17990,0
20230622,165400,3955491070,17990,17990,17990,17990,0
20230622,165300,3955491070,17990,17990,17990,17990,0
20230622,165200,3955491070,17990,17990,17990,17990,5040
20230622,165100,3955491070,17990,17990,17990,17990,0
20230622,165000,3955491070,17990,17990,17990,17990,0
20230622,164900,3955491070,17990,17990,17990,17990,0
20230622,164800,3955491070,17990,17990,17990,17990,0
20230622,164700,3955491070,17990,17990,17990,17990,0
20230622,164600,3955491070,17990,17990,17990,17990,0
20230622,164500,3955491070,17990,17990,17990,17990,0
20230622,164400,3955491070,17990,17990,17990,17990,0
20230622,164300,3955491070,17990,17990,17990,17990,0
20230622,164200,3955491070,17990,17990,17990,17990,0
20230622,164100,3955491070,17990,17990,17990,17990,0
20230622,164000,3955491070,17990,17990,17990,17990,0
20230622,163900,3955491070,17990,17990,17990,17990,0
20230622,163800,3955491070,17990,17990,17990,17990,0
20230622,163700,3955491070,17990,17990,17990,17990,0
20230622,163600,3955491070,17990,17990,17990,17990,0
20230622,163500,3955491070,17990,17990,17990,17990,0
20230622,163400,3955491070,17990,17990,17990,17990,0
20230622,163300,3955491070,17990,17990,17990,17990,0
20230622,163200,3955491070,17990,17990,17990,17990,0
20230622,163100,3955491070,17990,17990,17990,17990,0
20230622,163000,3955491070,17990,17990,17990,17990,0
20230622,162900,3955491070,17990,17990,17990,17990,0
20230622,162800,3955491070,17990,17990,17990,17990,0
20230622,162700,3955491070,17990,17990,17990,17990,0
20230622,162600,3955491070,17990,17990,17990,17990,0
20230622,162500,3955491070,17990,17990,17990,17990,0
20230622,162400,3955491070,17990,17990,17990,17990,0
20230622,162300,3955491070,17990,17990,17990,17990,0
20230622,162200,3955491070,17990,17990,17990,17990,5040
20230622,162100,3955491070,17990,17990,17990,17990,0
20230622,162000,3955491070,17990,17990,17990,17990,0
20230622,161900,3955491070,17990,17990,17990,17990,0
20230622,161800,3955491070,17990,17990,17990,17990,0
20230622,161700,3955491070,17990,17990,17990,17990,0
20230622,161600,3955491070,17990,17990,17990,17990,0
20230622,161500,3955491070,17990,17990,17990,17990,0
20230622,161400,3955491070,17990,17990,17990,17990,0
20230622,161300,3955491070,17990,17990,17990,17990,0
20230622,161200,3955491070,17990,17990,17990,17990,0
20230622,161100,3955491070,17990,17990,17990,17990,0
20230622,161000,3955491070,17990,17990,17990,17990,0
20230622,160900,3955491070,17990,17990,17990,17990,0
20230622,160800,3955491070,17990,17990,17990,17990,0
20230622,160700,3955491070,17990,17990,17990,17990,0
20230622,160600,3955491070,17990,17990,17990,17990,0
20230622,160500,3955491070,17990,17990,17990,17990,0
20230622,160400,3955491070,17990,17990,17990,17990,0
20230622,160300,3955491070,17990,17990,17990,17990,0
20230622,160200,3955491070,17990,17990,17990,17990,0
20230622,160100,3955491070,17990,17990,17990,17990,0
20230622,160000,3955491070,17990,17990,17990,17990,0
20230622,155900,3955491070,17990,17990,17990,17990,0
20230622,155800,3955491070,17990,17990,17990,17990,0
20230622,155700,3955491070,17990,17990,17990,17990,0
20230622,155600,3955491070,17990,17990,17990,17990,0
20230622,155500,3955491070,17990,17990,17990,17990,0
20230622,155400,3955491070,17990,17990,17990,17990,0
20230622,155300,3955491070,17990,17990,17990,17990,0
20230622,155200,3955491070,17990,17990,17990,17990,5040
20230622,155100,3955491070,17990,17990,17990,17990,0
20230622,155000,3955491070,17990,17990,17990,17990,0
20230622,154900,3955491070,17990,17990,17990,17990,0
20230622,154800,3955491070,17990,17990,17990,17990,0
20230622,154700,3955491070,17990,17990,17990,17990,0
20230622,154600,3955491070,17990,17990,17990,17990,0
20230622,154500,3955491070,17990,17990,17990,17990,0
20230622,154400,3955491070,17990,17990,17990,17990,0
20230622,154300,3955491070,17990,17990,17990,17990,0
20230622,154200,3955491070,17990,17990,17990,17990,0
20230622,154100,3955491070,17990,17990,17990,17990,0
20230622,154000,3955491070,17990,17990,17990,17990,0
20230622,153900,3955491070,17990,17990,17990,17990,0
20230622,153800,3955491070,17990,17990,17990,17990,0
20230622,153700,3955491070,17990,17990,17990,17990,0
20230622,153600,3955491070,17990,17990,17990,17990,0
20230622,153500,3955491070,17990,17990,17990,17990,0
20230622,153400,3955491070,17990,17990,17990,17990,0
20230622,153300,3955491070,17990,17990,17990,17990,0
20230622,153200,3955491070,17990,17990,17990,17990,0
20230622,153100,3955491070,17990,17990,17990,17990,0
20230622,153000,3955491070,17990,17990,17990,17990,5040
20230622,152900,3864821470,18000,18000,18000,18000,0
20230622,152800,3864821470,18000,18000,18000,18000,0
20230622,152700,3864821470,18000,18000,18000,18000,0
20230622,152600,3864821470,18000,18000,18000,18000,0
20230622,152500,3864821470,18000,18000,18000,18000,0
20230622,152400,3864821470,18000,18000,18000,18000,0
20230622,152300,3864821470,18000,18000,18000,18000,0
20230622,152200,3864821470,18000,18000,18000,18000,0
20230622,152100,3864821470,18000,18000,18000,18000,0
20230622,152000,3864821470,18000,18000,18000,18000,0
20230622,151900,3864821470,18000,18000,18060,18000,3181
20230622,151800,3807479370,18000,18020,18020,18000,4355
20230622,151700,3729072670,18050,18020,18050,18020,427
20230622,151600,3721369130,18010,18020,18040,18000,2499
20230622,151500,3676362720,18010,18010,18040,18010,838
20230622,151400,3661266920,18010,18020,18020,18010,1071
20230622,151300,3641972520,18010,18020,18030,18010,874
20230622,151200,3626227330,18030,18030,18040,18020,415
20230622,151100,3618744850,18020,18020,18030,18010,2722
20230622,151000,3569713490,18010,18030,18030,18010,3160
20230622,150900,3512769330,18030,18050,18060,18030,4685
20230622,150800,3428265360,18040,18050,18050,18040,641
20230622,150700,3416701390,18050,18050,18060,18050,1056
20230622,150600,3397640270,18050,18050,18060,18050,1453
20230622,150500,3371412100,18050,18060,18060,18050,749
20230622,150400,3357892060,18050,18070,18090,18050,398
20230622,150300,3350704520,18070,18070,18070,18060,870
20230622,150200,3334991610,18070,18090,18090,18070,1565
20230622,150100,3306711440,18070,18090,18090,18070,393
20230622,150000,3299606100,18080,18090,18090,18080,293
20230622,145900,3294308330,18090,18080,18090,18080,334
20230622,145800,3288268010,18080,18080,18090,18080,203
20230622,145700,3284597240,18090,18090,18100,18090,250
20230622,145600,3280074430,18090,18090,18100,18090,263
20230622,145500,3275316450,18100,18090,18100,18090,185
20230622,145400,3271969510,18090,18070,18100,18070,343
20230622,145300,3265768140,18080,18090,18090,18080,190
20230622,145200,3262332570,18090,18080,18090,18080,235
20230622,145100,3258082940,18080,18090,18090,18080,238
20230622,145000,3253779000,18090,18090,18090,18080,303
20230622,144900,3248300070,18090,18080,18090,18080,145
20230622,144800,3245678080,18080,18100,18100,18080,244
20230622,144700,3241265680,18110,18080,18110,18080,483
20230622,144600,3232530280,18090,18080,18100,18080,285
20230622,144500,3227375770,18110,18070,18110,18060,284
20230622,144400,3222244660,18070,18080,18080,18070,208
20230622,144300,3218485700,18080,18120,18120,18080,288
20230622,144200,3213277250,18140,18150,18150,18090,162
20230622,144100,3210343810,18180,18080,18180,18080,698
20230622,144000,3197708140,18090,18090,18090,18080,177
20230622,143900,3194506720,18100,18070,18100,18070,378
20230622,143800,3187672590,18070,18080,18080,18070,387
20230622,143700,3180677690,18080,18070,18080,18070,139
20230622,143600,3178165640,18060,18080,18080,18050,1304
20230622,143500,3154616840,18090,18060,18090,18050,767
20230622,143400,3140761860,18050,18080,18080,18050,1979
20230622,143300,3105020960,18080,18090,18090,18080,275
20230622,143200,3100047280,18170,18110,18170,18080,3272
20230622,143100,3040818420,18130,18120,18130,18110,229
20230622,143000,3036670780,18110,18110,18130,18110,388
20230622,142900,3029641550,18110,18120,18120,18110,244
20230622,142800,3025222400,18120,18120,18120,18110,488
20230622,142700,3016381280,18120,18110,18120,18100,665
20230622,142600,3004340610,18110,18110,18110,18090,497
20230622,142500,2995344930,18120,18130,18130,18120,56
20230622,142400,2994329750,18110,18090,18110,18090,854
20230622,142300,2978874930,18090,18120,18120,18090,2851
20230622,142200,2927272700,18130,18140,18140,18130,87
20230622,142100,2925694850,18140,18140,18150,18140,263
20230622,142000,2920923710,18130,18140,18150,18130,714
20230622,141900,2907973640,18150,18140,18160,18140,634
20230622,141800,2896463500,18160,18160,18160,18150,420
20230622,141700,2888837790,18160,18140,18170,18140,192
20230622,141600,2885350750,18130,18100,18130,18100,849
20230622,141500,2869970490,18090,18160,18160,18080,3281
20230622,141400,2810581920,18110,18170,18190,18100,8739
20230622,141300,2652219870,18180,18180,18190,18180,245
20230622,141200,2647765590,18190,18180,18200,18180,620
20230622,141100,2636490170,18180,18160,18180,18160,343
20230622,141000,2630259040,18170,18160,18180,18160,334
20230622,140900,2624191690,18150,18190,18190,18150,3478
20230622,140800,2561036560,18190,18180,18190,18180,906
20230622,140700,2544562150,18190,18190,18200,18180,370
20230622,140600,2537832640,18190,18230,18230,18190,3201
20230622,140500,2479563210,18220,18220,18230,18210,226
20230622,140400,2475445870,18220,18230,18230,18220,311
20230622,140300,2469779170,18230,18230,18230,18220,453
20230622,140200,2461524630,18230,18240,18260,18230,664
20230622,140100,2449413790,18230,18230,18240,18230,386
20230622,140000,2442375440,18230,18230,18230,18220,298
20230622,135900,2436943960,18230,18230,18240,18230,588
20230622,135800,2426224670,18230,18220,18250,18200,4624
20230622,135700,2342044060,18210,18250,18250,18210,4113
20230622,135600,2267061850,18250,18270,18270,18250,483
20230622,135500,2258243440,18270,18270,18270,18270,664
20230622,135400,2246112160,18270,18290,18290,18270,83
20230622,135300,2244595190,18270,18310,18310,18270,506
20230622,135200,2235341460,18290,18300,18300,18290,473
20230622,135100,2226690030,18300,18310,18310,18300,276
20230622,135000,2221638970,18300,18310,18320,18300,242
20230622,134900,2217208900,18310,18310,18310,18310,100
20230622,134800,2215377900,18310,18310,18320,18300,389
20230622,134700,2208255120,18300,18330,18330,18300,355
20230622,134600,2201753150,18340,18350,18350,18320,589
20230622,134500,2190953930,18320,18300,18320,18300,379
20230622,134400,2184014270,18300,18310,18320,18300,138
20230622,134300,2181487350,18310,18320,18320,18290,391
20230622,134200,2174329920,18320,18290,18320,18290,418
20230622,134100,2166681220,18270,18270,18270,18270,1350
20230622,134000,2142016720,18270,18260,18270,18260,276
20230622,133900,2136975770,18250,18270,18270,18250,1070
20230622,133800,2117435950,18280,18280,18280,18280,55
20230622,133700,2116430550,18290,18290,18290,18280,136
20230622,133600,2113944170,18290,18280,18290,18280,257
20230622,133500,2109244300,18280,18280,18300,18280,296
20230622,133400,2103830730,18250,18270,18290,18250,2569
20230622,133300,2056935510,18270,18270,18270,18270,290
20230622,133200,2051637210,18280,18290,18290,18270,301
20230622,133100,2046136440,18280,18300,18300,18280,264
20230622,133000,2041310490,18300,18280,18300,18280,355
20230622,132900,2034821030,18280,18300,18300,18280,306
20230622,132800,2029225050,18300,18300,18310,18300,191
20230622,132700,2025728360,18320,18280,18320,18260,417
20230622,132600,2018104560,18270,18240,18270,18240,262
20230622,132500,2013322040,18240,18240,18240,18240,107
20230622,132400,2011370360,18230,18240,18240,18230,198
20230622,132300,2007759900,18240,18300,18300,18230,834
20230622,132200,1992546540,18300,18310,18310,18300,410
20230622,132100,1985042440,18250,18250,18250,18250,215
20230622,132000,1981118690,18280,18240,18280,18240,381
20230622,131900,1974162380,18240,18250,18250,18240,791
20230622,131800,1959731380,18250,18290,18290,18250,700
20230622,131700,1946952550,18260,18330,18330,18260,978
20230622,131600,1929052080,18340,18350,18350,18340,237
20230622,131500,1924705270,18360,18370,18370,18360,261
20230622,131400,1919913030,18420,18370,18440,18370,467
20230622,131300,1911315300,18410,18440,18440,18410,11
20230622,131200,1911112490,18440,18460,18460,18440,221
20230622,131100,1907032850,18460,18440,18460,18440,515
20230622,131000,1897536170,18440,18430,18440,18430,301
20230622,130900,1891985800,18440,18430,18440,18400,98
20230622,130800,1890181240,18440,18440,18440,18440,117
20230622,130700,1888023760,18460,18360,18460,18360,1016
20230622,130600,1869311250,18360,18360,18360,18360,300
20230622,130500,1863803250,18360,18360,18360,18360,70
20230622,130400,1862518050,18360,18360,18360,18360,44
20230622,130300,1861710210,18360,18360,18360,18360,11
20230622,130200,1861508250,18360,18360,18360,18360,6
20230622,130100,1861398090,18360,18370,18370,18360,49
20230622,130000,1860498400,18370,18360,18370,18360,8
20230622,125900,1860351510,18360,18360,18360,18360,43
20230622,125800,1859562030,18360,18360,18360,18360,61
20230622,125700,1858442070,18360,18340,18370,18340,205
20230622,125600,1854677880,18340,18330,18340,18300,88
20230622,125500,1853064600,18340,18340,18340,18340,134
20230622,125400,1850607040,18340,18320,18340,18320,110
20230622,125300,1848590540,18250,18250,18250,18250,0
20230622,125200,1848590540,18250,18250,18250,18250,0
20230622,125100,1848590540,18250,18270,18300,18250,107
20230622,125000,1846637480,18270,18270,18270,18270,481
20230622,124900,1837849610,18270,18270,18270,18270,105
20230622,124800,1835931260,18250,18270,18270,18250,38
20230622,124700,1835237160,18250,18240,18250,18240,9
20230622,124600,1835072970,18250,18300,18300,18250,1168
20230622,124500,1813754270,18320,18250,18320,18250,447
20230622,124400,1805574450,18320,18320,18320,18320,1
20230622,124300,1805556130,18320,18320,18320,18320,0
20230622,124200,1805556130,18320,18320,18320,18320,68
20230622,124100,1804310370,18230,18230,18230,18230,30
20230622,124000,1803763470,18230,18230,18230,18230,246
20230622,123900,1799278890,18230,18250,18250,18230,1116
20230622,123800,1778930050,18270,18280,18390,18270,635
20230622,123700,1767327870,18400,18290,18400,18260,1400
20230622,123600,1741583790,18250,18250,18250,18250,279
20230622,123500,1736492040,18240,18240,18250,18240,478
20230622,123400,1727771820,18230,18230,18230,18230,1
20230622,123300,1727753590,18230,18230,18230,18230,0
20230622,123200,1727753590,18230,18240,18240,18230,260
20230622,123100,1723013760,18230,18230,18230,18230,0
20230622,123000,1723013760,18230,18230,18230,18230,0
20230622,122900,1723013760,18230,18230,18230,18230,10
20230622,122800,1722831460,18230,18250,18250,18230,981
20230622,122700,1704943970,18230,18260,18260,18230,1059
20230622,122600,1685627350,18260,18280,18300,18260,531
20230622,122500,1675928050,18300,18300,18300,18300,28
20230622,122400,1675415650,18270,18290,18290,18270,593
20230622,122300,1664577490,18290,18300,18300,18290,49
20230622,122200,1663680990,18300,18290,18300,18290,64
20230622,122100,1662509920,18290,18290,18290,18290,31
20230622,122000,1661942930,18290,18290,18290,18290,4
20230622,121900,1661869770,18260,18310,18310,18260,71
20230622,121800,1660572690,18380,18280,18380,18280,67
20230622,121700,1659343150,18280,18260,18280,18250,972
20230622,121600,1641591430,18260,18280,18300,18260,843
20230622,121500,1626188950,18290,18300,18300,18290,105
20230622,121400,1624267970,18300,18320,18320,18300,2023
20230622,121300,1587238500,18320,18340,18340,18320,490
20230622,121200,1578256320,18340,18340,18340,18340,65
20230622,121100,1577064220,18340,18340,18340,18340,52
20230622,121000,1576110540,18340,18360,18360,18340,266
20230622,120900,1571229840,18370,18370,18370,18370,16
20230622,120800,1570935920,18360,18380,18380,18360,84
20230622,120700,1569393170,18380,18370,18380,18370,71
20230622,120600,1568088810,18370,18380,18380,18370,236
20230622,120500,1563753100,18390,18440,18440,18390,86
20230622,120400,1562169020,18440,18440,18440,18440,9
20230622,120300,1562003060,18450,18450,18450,18450,200
20230622,120200,1558313060,18350,18350,18350,18350,92
20230622,120100,1556624860,18350,18400,18400,18350,13
20230622,120000,1556386210,18400,18400,18400,18400,0
20230622,115900,1556386210,18400,18400,18400,18400,200
20230622,115800,1552706210,18400,18400,18400,18400,70
20230622,115700,1551418210,18400,18400,18400,18400,229
20230622,115600,1547204610,18400,18370,18400,18300,3181
20230622,115500,1488920840,18370,18400,18400,18370,694
20230622,115400,1476169260,18400,18400,18400,18380,36
20230622,115300,1475506920,18380,18380,18380,18370,251
20230622,115200,1470895460,18380,18400,18400,18380,403
20230622,115100,1463484350,18400,18400,18400,18400,40
20230622,115000,1462748350,18400,18430,18440,18400,1438
20230622,114900,1436285160,18440,18480,18480,18440,2110
20230622,114800,1397327710,18480,18480,18480,18480,52
20230622,114700,1396366750,18480,18490,18490,18480,23
20230622,114600,1395941660,18490,18510,18510,18490,7046
20230622,114500,1265579780,18520,18550,18550,18520,639
20230622,114400,1253744840,18550,18550,18550,18550,2
20230622,114300,1253707740,18560,18560,18560,18560,1
20230622,114200,1253689180,18560,18560,18560,18560,10
20230622,114100,1253503580,18560,18550,18560,18550,266
20230622,114000,1248567640,18540,18540,18540,18540,7
20230622,113900,1248437860,18540,18540,18540,18540,64
20230622,113800,1247251300,18560,18560,18560,18560,0
20230622,113700,1247251300,18560,18550,18560,18550,54
20230622,113600,1246249360,18540,18540,18540,18540,2
20230622,113500,1246212280,18540,18540,18540,18540,1
20230622,113400,1246193740,18520,18520,18520,18520,722
20230622,113300,1232822300,18520,18530,18530,18520,401
20230622,113200,1225395030,18530,18550,18550,18530,100
20230622,113100,1223541710,18550,18550,18550,18550,45
20230622,113000,1222706960,18530,18540,18550,18530,91
20230622,112900,1221020560,18550,18550,18550,18550,81
20230622,112800,1219518010,18530,18530,18530,18530,100
20230622,112700,1217665010,18530,18540,18540,18530,656
20230622,112600,1205505800,18540,18540,18540,18540,5
20230622,112500,1205413100,18540,18540,18540,18540,1
20230622,112400,1205394560,18550,18550,18550,18550,138
20230622,112300,1202834660,18560,18550,18560,18540,224
20230622,112200,1198677250,18550,18550,18550,18550,0
20230622,112100,1198677250,18550,18550,18550,18550,299
20230622,112000,1193130800,18550,18550,18550,18550,257
20230622,111900,1188363450,18550,18560,18560,18550,50
20230622,111800,1187435910,18560,18570,18570,18560,5
20230622,111700,1187343090,18550,18550,18550,18550,0
20230622,111600,1187343090,18550,18600,18600,18550,75
20230622,111500,1185949340,18600,18600,18600,18600,45
20230622,111400,1185112340,18600,18550,18600,18550,5
20230622,111300,1185019490,18530,18530,18530,18530,0
20230622,111200,1185019490,18530,18540,18540,18530,160
20230622,111100,1182054250,18530,18540,18540,18530,5
20230622,111000,1181961560,18540,18540,18540,18540,119
20230622,110900,1179755300,18540,18560,18560,18540,678
20230622,110800,1167176340,18560,18570,18570,18560,100
20230622,110700,1165320330,18560,18560,18560,18560,370
20230622,110600,1158453130,18560,18570,18570,18560,86
20230622,110500,1156856920,18560,18640,18640,18560,545
20230622,110400,1146741640,18560,18600,18600,18560,2700
20230622,110300,1096613700,18600,18600,18600,18600,162
20230622,110200,1093600500,18600,18600,18600,18600,0
20230622,110100,1093600500,18600,18600,18600,18600,37
20230622,110000,1092912300,18670,18590,18670,18590,20
20230622,105900,1092539700,18580,18590,18590,18580,458
20230622,105800,1084029220,18590,18590,18590,18590,72
20230622,105700,1082690740,18590,18590,18590,18590,0
20230622,105600,1082690740,18590,18590,18590,18590,150
20230622,105500,1079902240,18680,18600,18680,18600,637
20230622,105400,1068014790,18590,18580,18590,18580,99
20230622,105300,1066174880,18580,18590,18590,18580,204
20230622,105200,1062383320,18590,18600,18600,18590,54
20230622,105100,1061379360,18590,18590,18590,18590,79
20230622,105000,1059910750,18590,18600,18600,18590,138
20230622,104900,1057345130,18600,18580,18600,18580,77
20230622,104800,1055913600,18560,18570,18570,18560,149
20230622,104700,1053147900,18560,18570,18570,18560,80
20230622,104600,1051663090,18570,18570,18570,18570,374
20230622,104500,1044717910,18590,18570,18590,18570,266
20230622,104400,1039776290,18580,18600,18600,18580,363
20230622,104300,1033027930,18600,18610,18610,18590,104
20230622,104200,1031093900,18600,18600,18600,18600,74
20230622,104100,1029717500,18600,18600,18600,18600,301
20230622,104000,1024118900,18600,18600,18600,18600,176
20230622,103900,1020845300,18610,18610,18610,18610,431
20230622,103800,1012824390,18620,18640,18740,18620,161
20230622,103700,1009822060,18650,18650,18650,18650,0
20230622,103600,1009822060,18650,18640,18650,18640,672
20230622,103500,997289360,18640,18640,18640,18640,170
20230622,103400,994120560,18630,18640,18640,18630,215
20230622,103300,990114150,18640,18640,18640,18640,45
20230622,103200,989275350,18640,18650,18650,18640,293
20230622,103100,983813060,18650,18680,18680,18650,1762
20230622,103000,950918090,18780,18780,18780,18780,0
20230622,102900,950918090,18780,18680,18780,18680,151
20230622,102800,948094410,18780,18670,18780,18670,70
20230622,102700,946782050,18780,18780,18780,18780,1
20230622,102600,946763270,18670,18670,18670,18670,0
20230622,102500,946763270,18670,18670,18670,18670,0
20230622,102400,946763270,18670,18690,18690,18670,169
20230622,102300,943607890,18680,18680,18680,18680,0
20230622,102200,943607890,18680,18680,18690,18680,130
20230622,102100,941179480,18660,18660,18660,18660,11
20230622,102000,940974220,18660,18670,18670,18660,61
20230622,101900,939835460,18650,18700,18700,18650,150
20230622,101800,937031520,18800,18800,18800,18800,3
20230622,101700,936975120,18800,18800,18800,18800,358
20230622,101600,930244720,18780,18780,18780,18780,456
20230622,101500,921681040,18780,18780,18780,18780,1
20230622,101400,921662260,18780,18800,18800,18740,416
20230622,101300,913864250,18800,18780,18800,18780,314
20230622,101200,907964300,18780,18720,18790,18720,280
20230622,101100,902715900,18720,18700,18720,18700,78
20230622,101000,901255940,18700,18690,18700,18690,758
20230622,100900,887086940,18700,18600,18700,18600,203
20230622,100800,883311040,18600,18620,18620,18600,1630
20230622,100700,852981520,18610,18640,18640,18610,366
20230622,100600,846167260,18640,18700,18700,18640,40
20230622,100500,845421360,18700,18700,18700,18700,7
20230622,100400,845290460,18700,18650,18700,18530,1384
20230622,100300,819545770,18700,18700,18700,18650,1009
20230622,100200,800713120,18690,18690,18700,18690,353
20230622,100100,794115050,18690,18700,18700,18690,293
20230622,100000,788636850,18700,18700,18700,18700,151
20230622,095900,785813150,18700,18690,18700,18670,182
20230622,095800,782412560,18700,18700,18700,18700,211
20230622,095700,778466860,18700,18710,18710,18700,261
20230622,095600,773585830,18710,18710,18710,18710,7
20230622,095500,773454860,18710,18730,18730,18710,434
20230622,095400,765332170,18740,18750,18750,18740,54
20230622,095300,764319970,18750,18750,18900,18750,215
20230622,095200,760278660,18750,18750,18750,18750,127
20230622,095100,757897410,18720,18720,18790,18720,159
20230622,095000,754920790,18720,18720,18720,18720,79
20230622,094900,753441910,18720,18740,18740,18720,23
20230622,094800,753011100,18740,18740,18780,18740,543
20230622,094700,742830970,18740,18780,18780,18740,376
20230622,094600,735777630,18770,18790,18790,18770,175
20230622,094500,732491130,18790,18790,18790,18780,160
20230622,094400,729484840,18790,18820,18820,18790,856
20230622,094300,713385340,18820,18850,18850,18820,181
20230622,094200,709976910,18850,18850,18850,18850,1
20230622,094100,709958060,18840,18910,18910,18840,2565
20230622,094000,661517080,18910,18920,18920,18910,437
20230622,093900,653251080,18940,18940,18940,18930,151
20230622,093800,650392140,18950,18930,18950,18920,9
20230622,093700,650221740,18920,18950,18950,18920,316
20230622,093600,644242440,18970,18970,18970,18970,50
20230622,093500,643293940,18970,18970,18970,18970,114
20230622,093400,641131360,18970,18970,18980,18970,406
20230622,093300,633428960,18960,18980,18980,18960,14
20230622,093200,633163280,18980,18980,18980,18970,4
20230622,093100,633087370,18910,18980,18980,18900,136
20230622,093000,630515490,18920,18930,18930,18920,396
20230622,092900,623022670,18920,18930,18930,18920,1490
20230622,092800,594827810,18930,18950,18990,18930,1032
20230622,092700,575291250,18950,19000,19000,18950,578
20230622,092600,564317920,19000,19040,19050,18990,1110
20230622,092500,543208420,19040,19060,19060,19010,1611
20230622,092400,512543770,19060,19060,19070,19030,375
20230622,092300,505393800,19030,18990,19100,18990,3285
20230622,092200,442856970,18990,18940,18990,18940,1902
20230622,092100,406796400,18950,18930,18960,18930,1177
20230622,092000,384503620,18930,18900,18930,18900,642
20230622,091900,372362890,18900,18950,18950,18900,1020
20230622,091800,353060370,18940,18910,18940,18910,564
20230622,091700,342389590,18900,18900,18900,18880,754
20230622,091600,328143100,18900,18860,18900,18860,970
20230622,091500,309835810,18870,18840,18880,18840,1304
20230622,091400,285239580,18840,18740,18840,18740,1674
20230622,091300,253812570,18740,18640,18740,18640,819
20230622,091200,238498720,18640,18640,18640,18640,174
20230622,091100,235255360,18640,18600,18640,18600,71
20230622,091000,233934720,18640,18670,18670,18540,332
20230622,090900,227751900,18640,18670,18670,18640,170
20230622,090800,224582950,18670,18700,18770,18670,830
20230622,090700,209052930,18700,18760,18770,18700,1208
20230622,090600,186429550,18720,18710,18750,18710,794
20230622,090500,171562770,18670,18590,18670,18500,1278
20230622,090400,147785460,18600,18500,18600,18400,894
20230622,090300,131209920,18500,18450,18500,18370,881
20230622,090200,114946470,18450,18330,18450,18330,548
20230622,090100,104876050,18330,18390,18390,18220,2459
20230622,090000,59829400,18390,18500,18500,18390,3239