KissMeData/220180/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203500,945476685,3950,3950,3950,3950,4184
20230622,203400,945476685,3950,3950,3950,3950,0
20230622,203300,945476685,3950,3950,3950,3950,0
20230622,203200,945476685,3950,3950,3950,3950,0
20230622,203100,945476685,3950,3950,3950,3950,0
20230622,203000,945476685,3950,3950,3950,3950,0
20230622,202900,945476685,3950,3950,3950,3950,0
20230622,202800,945476685,3950,3950,3950,3950,0
20230622,202700,945476685,3950,3950,3950,3950,0
20230622,202600,945476685,3950,3950,3950,3950,0
20230622,202500,945476685,3950,3950,3950,3950,0
20230622,202400,945476685,3950,3950,3950,3950,0
20230622,202300,945476685,3950,3950,3950,3950,0
20230622,202200,945476685,3950,3950,3950,3950,0
20230622,202100,945476685,3950,3950,3950,3950,0
20230622,202000,945476685,3950,3950,3950,3950,0
20230622,201900,945476685,3950,3950,3950,3950,0
20230622,201800,945476685,3950,3950,3950,3950,0
20230622,201700,945476685,3950,3950,3950,3950,0
20230622,201600,945476685,3950,3950,3950,3950,0
20230622,201500,945476685,3950,3950,3950,3950,0
20230622,201400,945476685,3950,3950,3950,3950,0
20230622,201300,945476685,3950,3950,3950,3950,0
20230622,201200,945476685,3950,3950,3950,3950,0
20230622,201100,945476685,3950,3950,3950,3950,0
20230622,201000,945476685,3950,3950,3950,3950,0
20230622,200900,945476685,3950,3950,3950,3950,0
20230622,200800,945476685,3950,3950,3950,3950,0
20230622,200700,945476685,3950,3950,3950,3950,0
20230622,200600,945476685,3950,3950,3950,3950,0
20230622,200500,945476685,3950,3950,3950,3950,4184
20230622,200400,945476685,3950,3950,3950,3950,0
20230622,200300,945476685,3950,3950,3950,3950,0
20230622,200200,945476685,3950,3950,3950,3950,0
20230622,200100,945476685,3950,3950,3950,3950,0
20230622,200000,945476685,3950,3950,3950,3950,0
20230622,195900,945476685,3950,3950,3950,3950,0
20230622,195800,945476685,3950,3950,3950,3950,0
20230622,195700,945476685,3950,3950,3950,3950,0
20230622,195600,945476685,3950,3950,3950,3950,0
20230622,195500,945476685,3950,3950,3950,3950,0
20230622,195400,945476685,3950,3950,3950,3950,0
20230622,195300,945476685,3950,3950,3950,3950,0
20230622,195200,945476685,3950,3950,3950,3950,0
20230622,195100,945476685,3950,3950,3950,3950,0
20230622,195000,945476685,3950,3950,3950,3950,0
20230622,194900,945476685,3950,3950,3950,3950,0
20230622,194800,945476685,3950,3950,3950,3950,0
20230622,194700,945476685,3950,3950,3950,3950,0
20230622,194600,945476685,3950,3950,3950,3950,0
20230622,194500,945476685,3950,3950,3950,3950,0
20230622,194400,945476685,3950,3950,3950,3950,0
20230622,194300,945476685,3950,3950,3950,3950,0
20230622,194200,945476685,3950,3950,3950,3950,0
20230622,194100,945476685,3950,3950,3950,3950,0
20230622,194000,945476685,3950,3950,3950,3950,0
20230622,193900,945476685,3950,3950,3950,3950,0
20230622,193800,945476685,3950,3950,3950,3950,0
20230622,193700,945476685,3950,3950,3950,3950,0
20230622,193600,945476685,3950,3950,3950,3950,0
20230622,193500,945476685,3950,3950,3950,3950,4184
20230622,193400,945476685,3950,3950,3950,3950,0
20230622,193300,945476685,3950,3950,3950,3950,0
20230622,193200,945476685,3950,3950,3950,3950,0
20230622,193100,945476685,3950,3950,3950,3950,0
20230622,193000,945476685,3950,3950,3950,3950,0
20230622,192900,945476685,3950,3950,3950,3950,0
20230622,192800,945476685,3950,3950,3950,3950,0
20230622,192700,945476685,3950,3950,3950,3950,0
20230622,192600,945476685,3950,3950,3950,3950,0
20230622,192500,945476685,3950,3950,3950,3950,0
20230622,192400,945476685,3950,3950,3950,3950,0
20230622,192300,945476685,3950,3950,3950,3950,0
20230622,192200,945476685,3950,3950,3950,3950,0
20230622,192100,945476685,3950,3950,3950,3950,0
20230622,192000,945476685,3950,3950,3950,3950,0
20230622,191900,945476685,3950,3950,3950,3950,0
20230622,191800,945476685,3950,3950,3950,3950,0
20230622,191700,945476685,3950,3950,3950,3950,0
20230622,191600,945476685,3950,3950,3950,3950,0
20230622,191500,945476685,3950,3950,3950,3950,0
20230622,191400,945476685,3950,3950,3950,3950,0
20230622,191300,945476685,3950,3950,3950,3950,0
20230622,191200,945476685,3950,3950,3950,3950,0
20230622,191100,945476685,3950,3950,3950,3950,0
20230622,191000,945476685,3950,3950,3950,3950,0
20230622,190900,945476685,3950,3950,3950,3950,0
20230622,190800,945476685,3950,3950,3950,3950,0
20230622,190700,945476685,3950,3950,3950,3950,0
20230622,190600,945476685,3950,3950,3950,3950,0
20230622,190500,945476685,3950,3950,3950,3950,4184
20230622,190400,945476685,3950,3950,3950,3950,0
20230622,190300,945476685,3950,3950,3950,3950,0
20230622,190200,945476685,3950,3950,3950,3950,0
20230622,190100,945476685,3950,3950,3950,3950,0
20230622,190000,945476685,3950,3950,3950,3950,0
20230622,185900,945476685,3950,3950,3950,3950,0
20230622,185800,945476685,3950,3950,3950,3950,0
20230622,185700,945476685,3950,3950,3950,3950,0
20230622,185600,945476685,3950,3950,3950,3950,0
20230622,185500,945476685,3950,3950,3950,3950,0
20230622,185400,945476685,3950,3950,3950,3950,0
20230622,185300,945476685,3950,3950,3950,3950,0
20230622,185200,945476685,3950,3950,3950,3950,0
20230622,185100,945476685,3950,3950,3950,3950,0
20230622,185000,945476685,3950,3950,3950,3950,0
20230622,184900,945476685,3950,3950,3950,3950,0
20230622,184800,945476685,3950,3950,3950,3950,0
20230622,184700,945476685,3950,3950,3950,3950,0
20230622,184600,945476685,3950,3950,3950,3950,0
20230622,184500,945476685,3950,3950,3950,3950,0
20230622,184400,945476685,3950,3950,3950,3950,0
20230622,184300,945476685,3950,3950,3950,3950,0
20230622,184200,945476685,3950,3950,3950,3950,0
20230622,184100,945476685,3950,3950,3950,3950,0
20230622,184000,945476685,3950,3950,3950,3950,0
20230622,183900,945476685,3950,3950,3950,3950,0
20230622,183800,945476685,3950,3950,3950,3950,0
20230622,183700,945476685,3950,3950,3950,3950,0
20230622,183600,945476685,3950,3950,3950,3950,0
20230622,183500,945476685,3950,3950,3950,3950,4184
20230622,183400,945476685,3950,3950,3950,3950,0
20230622,183300,945476685,3950,3950,3950,3950,0
20230622,183200,945476685,3950,3950,3950,3950,0
20230622,183100,945476685,3950,3950,3950,3950,0
20230622,183000,945476685,3950,3950,3950,3950,0
20230622,182900,945476685,3950,3950,3950,3950,0
20230622,182800,945476685,3950,3950,3950,3950,0
20230622,182700,945476685,3950,3950,3950,3950,0
20230622,182600,945476685,3950,3950,3950,3950,0
20230622,182500,945476685,3950,3950,3950,3950,0
20230622,182400,945476685,3950,3950,3950,3950,0
20230622,182300,945476685,3950,3950,3950,3950,0
20230622,182200,945476685,3950,3950,3950,3950,0
20230622,182100,945476685,3950,3950,3950,3950,0
20230622,182000,945476685,3950,3950,3950,3950,0
20230622,181900,945476685,3950,3950,3950,3950,0
20230622,181800,945476685,3950,3950,3950,3950,0
20230622,181700,945476685,3950,3950,3950,3950,0
20230622,181600,945476685,3950,3950,3950,3950,0
20230622,181500,945476685,3950,3950,3950,3950,0
20230622,181400,945476685,3950,3950,3950,3950,0
20230622,181300,945476685,3950,3950,3950,3950,0
20230622,181200,945476685,3950,3950,3950,3950,0
20230622,181100,945476685,3950,3950,3950,3950,0
20230622,181000,945476685,3950,3950,3950,3950,0
20230622,180900,945476685,3950,3950,3950,3950,0
20230622,180800,945476685,3950,3950,3950,3950,0
20230622,180700,945476685,3950,3950,3950,3950,0
20230622,180600,945476685,3950,3950,3950,3950,0
20230622,180500,945476685,3950,3950,3950,3950,4184
20230622,180400,945476685,3950,3950,3950,3950,0
20230622,180300,945476685,3950,3950,3950,3950,0
20230622,180200,945476685,3950,3950,3950,3950,0
20230622,180100,945476685,3950,3950,3950,3950,0
20230622,180000,945476685,3950,3950,3950,3950,0
20230622,175900,945476685,3950,3950,3950,3950,0
20230622,175800,945476685,3950,3950,3950,3950,0
20230622,175700,945476685,3950,3950,3950,3950,0
20230622,175600,945476685,3950,3950,3950,3950,0
20230622,175500,945476685,3950,3950,3950,3950,0
20230622,175400,945476685,3950,3950,3950,3950,0
20230622,175300,945476685,3950,3950,3950,3950,0
20230622,175200,945476685,3950,3950,3950,3950,0
20230622,175100,945476685,3950,3950,3950,3950,0
20230622,175000,945476685,3950,3950,3950,3950,0
20230622,174900,945476685,3950,3950,3950,3950,0
20230622,174800,945476685,3950,3950,3950,3950,0
20230622,174700,945476685,3950,3950,3950,3950,0
20230622,174600,945476685,3950,3950,3950,3950,0
20230622,174500,945476685,3950,3950,3950,3950,0
20230622,174400,945476685,3950,3950,3950,3950,0
20230622,174300,945476685,3950,3950,3950,3950,0
20230622,174200,945476685,3950,3950,3950,3950,0
20230622,174100,945476685,3950,3950,3950,3950,0
20230622,174000,945476685,3950,3950,3950,3950,0
20230622,173900,945476685,3950,3950,3950,3950,0
20230622,173800,945476685,3950,3950,3950,3950,0
20230622,173700,945476685,3950,3950,3950,3950,0
20230622,173600,945476685,3950,3950,3950,3950,0
20230622,173500,945476685,3950,3950,3950,3950,4184
20230622,173400,945476685,3950,3950,3950,3950,0
20230622,173300,945476685,3950,3950,3950,3950,0
20230622,173200,945476685,3950,3950,3950,3950,0
20230622,173100,945476685,3950,3950,3950,3950,0
20230622,173000,945476685,3950,3950,3950,3950,0
20230622,172900,945476685,3950,3950,3950,3950,0
20230622,172800,945476685,3950,3950,3950,3950,0
20230622,172700,945476685,3950,3950,3950,3950,0
20230622,172600,945476685,3950,3950,3950,3950,0
20230622,172500,945476685,3950,3950,3950,3950,0
20230622,172400,945476685,3950,3950,3950,3950,0
20230622,172300,945476685,3950,3950,3950,3950,0
20230622,172200,945476685,3950,3950,3950,3950,0
20230622,172100,945476685,3950,3950,3950,3950,0
20230622,172000,945476685,3950,3950,3950,3950,0
20230622,171900,945476685,3950,3950,3950,3950,0
20230622,171800,945476685,3950,3950,3950,3950,0
20230622,171700,945476685,3950,3950,3950,3950,0
20230622,171600,945476685,3950,3950,3950,3950,0
20230622,171500,945476685,3950,3950,3950,3950,0
20230622,171400,945476685,3950,3950,3950,3950,0
20230622,171300,945476685,3950,3950,3950,3950,0
20230622,171200,945476685,3950,3950,3950,3950,0
20230622,171100,945476685,3950,3950,3950,3950,0
20230622,171000,945476685,3950,3950,3950,3950,0
20230622,170900,945476685,3950,3950,3950,3950,0
20230622,170800,945476685,3950,3950,3950,3950,0
20230622,170700,945476685,3950,3950,3950,3950,0
20230622,170600,945476685,3950,3950,3950,3950,0
20230622,170500,945476685,3950,3950,3950,3950,4184
20230622,170400,945476685,3950,3950,3950,3950,0
20230622,170300,945476685,3950,3950,3950,3950,0
20230622,170200,945476685,3950,3950,3950,3950,0
20230622,170100,945476685,3950,3950,3950,3950,0
20230622,170000,945476685,3950,3950,3950,3950,0
20230622,165900,945476685,3950,3950,3950,3950,0
20230622,165800,945476685,3950,3950,3950,3950,0
20230622,165700,945476685,3950,3950,3950,3950,0
20230622,165600,945476685,3950,3950,3950,3950,0
20230622,165500,945476685,3950,3950,3950,3950,0
20230622,165400,945476685,3950,3950,3950,3950,0
20230622,165300,945476685,3950,3950,3950,3950,0
20230622,165200,945476685,3950,3950,3950,3950,0
20230622,165100,945476685,3950,3950,3950,3950,0
20230622,165000,945476685,3950,3950,3950,3950,0
20230622,164900,945476685,3950,3950,3950,3950,0
20230622,164800,945476685,3950,3950,3950,3950,0
20230622,164700,945476685,3950,3950,3950,3950,0
20230622,164600,945476685,3950,3950,3950,3950,0
20230622,164500,945476685,3950,3950,3950,3950,0
20230622,164400,945476685,3950,3950,3950,3950,0
20230622,164300,945476685,3950,3950,3950,3950,0
20230622,164200,945476685,3950,3950,3950,3950,0
20230622,164100,945476685,3950,3950,3950,3950,0
20230622,164000,945476685,3950,3950,3950,3950,0
20230622,163900,945476685,3950,3950,3950,3950,0
20230622,163800,945476685,3950,3950,3950,3950,0
20230622,163700,945476685,3950,3950,3950,3950,0
20230622,163600,945476685,3950,3950,3950,3950,0
20230622,163500,945476685,3950,3950,3950,3950,4184
20230622,163400,945476685,3950,3950,3950,3950,0
20230622,163300,945476685,3950,3950,3950,3950,0
20230622,163200,945476685,3950,3950,3950,3950,0
20230622,163100,945476685,3950,3950,3950,3950,0
20230622,163000,945476685,3950,3950,3950,3950,0
20230622,162900,945476685,3950,3950,3950,3950,0
20230622,162800,945476685,3950,3950,3950,3950,0
20230622,162700,945476685,3950,3950,3950,3950,0
20230622,162600,945476685,3950,3950,3950,3950,0
20230622,162500,945476685,3950,3950,3950,3950,0
20230622,162400,945476685,3950,3950,3950,3950,0
20230622,162300,945476685,3950,3950,3950,3950,0
20230622,162200,945476685,3950,3950,3950,3950,0
20230622,162100,945476685,3950,3950,3950,3950,0
20230622,162000,945476685,3950,3950,3950,3950,0
20230622,161900,945476685,3950,3950,3950,3950,0
20230622,161800,945476685,3950,3950,3950,3950,0
20230622,161700,945476685,3950,3950,3950,3950,0
20230622,161600,945476685,3950,3950,3950,3950,0
20230622,161500,945476685,3950,3950,3950,3950,0
20230622,161400,945476685,3950,3950,3950,3950,0
20230622,161300,945476685,3950,3950,3950,3950,0
20230622,161200,945476685,3950,3950,3950,3950,0
20230622,161100,945476685,3950,3950,3950,3950,0
20230622,161000,945476685,3950,3950,3950,3950,0
20230622,160900,945476685,3950,3950,3950,3950,0
20230622,160800,945476685,3950,3950,3950,3950,0
20230622,160700,945476685,3950,3950,3950,3950,0
20230622,160600,945476685,3950,3950,3950,3950,0
20230622,160500,945476685,3950,3950,3950,3950,4184
20230622,160400,945476685,3950,3950,3950,3950,0
20230622,160300,945476685,3950,3950,3950,3950,0
20230622,160200,945476685,3950,3950,3950,3950,0
20230622,160100,945476685,3950,3950,3950,3950,0
20230622,160000,945476685,3950,3950,3950,3950,0
20230622,155900,945476685,3950,3950,3950,3950,0
20230622,155800,945476685,3950,3950,3950,3950,0
20230622,155700,945476685,3950,3950,3950,3950,0
20230622,155600,945476685,3950,3950,3950,3950,0
20230622,155500,945476685,3950,3950,3950,3950,0
20230622,155400,945476685,3950,3950,3950,3950,0
20230622,155300,945476685,3950,3950,3950,3950,0
20230622,155200,945476685,3950,3950,3950,3950,0
20230622,155100,945476685,3950,3950,3950,3950,0
20230622,155000,945476685,3950,3950,3950,3950,0
20230622,154900,945476685,3950,3950,3950,3950,0
20230622,154800,945476685,3950,3950,3950,3950,0
20230622,154700,945476685,3950,3950,3950,3950,0
20230622,154600,945476685,3950,3950,3950,3950,0
20230622,154500,945476685,3950,3950,3950,3950,0
20230622,154400,945476685,3950,3950,3950,3950,0
20230622,154300,945476685,3950,3950,3950,3950,0
20230622,154200,945476685,3950,3950,3950,3950,0
20230622,154100,945476685,3950,3950,3950,3950,0
20230622,154000,945476685,3950,3950,3950,3950,0
20230622,153900,945476685,3950,3950,3950,3950,0
20230622,153800,945476685,3950,3950,3950,3950,0
20230622,153700,945476685,3950,3950,3950,3950,0
20230622,153600,945476685,3950,3950,3950,3950,0
20230622,153500,945476685,3950,3950,3950,3950,4184
20230622,153400,945476685,3950,3950,3950,3950,0
20230622,153300,945476685,3950,3950,3950,3950,0
20230622,153200,945476685,3950,3950,3950,3950,0
20230622,153100,945476685,3950,3950,3950,3950,0
20230622,153000,945476685,3950,3950,3950,3950,4184
20230622,152900,928949885,3965,3965,3965,3965,0
20230622,152800,928949885,3965,3965,3965,3965,0
20230622,152700,928949885,3965,3965,3965,3965,0
20230622,152600,928949885,3965,3965,3965,3965,0
20230622,152500,928949885,3965,3965,3965,3965,0
20230622,152400,928949885,3965,3965,3965,3965,0
20230622,152300,928949885,3965,3965,3965,3965,0
20230622,152200,928949885,3965,3965,3965,3965,0
20230622,152100,928949885,3965,3965,3965,3965,0
20230622,152000,928949885,3965,3965,3965,3965,0
20230622,151900,928949885,3965,3970,3970,3960,1138
20230622,151800,924439100,3970,3970,3970,3960,538
20230622,151700,922304910,3970,3965,3970,3955,1554
20230622,151600,916147425,3955,3955,3970,3955,1112
20230622,151500,911747910,3970,3970,3975,3960,573
20230622,151400,909474640,3970,3975,3975,3965,509
20230622,151300,907453650,3970,3995,3995,3970,113
20230622,151200,907004835,3980,3950,3995,3950,11427
20230622,151100,861633020,3950,3950,3950,3945,920
20230622,151000,858000290,3940,3945,3950,3940,1768
20230622,150900,851024985,3945,3940,3945,3940,83
20230622,150800,850697595,3945,3945,3945,3945,2
20230622,150700,850689705,3940,3950,3950,3940,1009
20230622,150600,846713725,3940,3950,3950,3940,605
20230622,150500,844328975,3940,3950,3950,3940,821
20230622,150400,841093195,3950,3950,3950,3950,360
20230622,150300,839671195,3940,3945,3950,3940,1618
20230622,150200,833289365,3945,3945,3945,3940,233
20230622,150100,832370830,3945,3940,3945,3940,720
20230622,150000,829532845,3945,3950,3950,3945,1818
20230622,145900,822360460,3940,3940,3950,3940,460
20230622,145800,820547285,3935,3935,3940,3935,1597
20230622,145700,814261650,3935,3930,3935,3930,1530
20230622,145600,808248230,3925,3925,3925,3925,224
20230622,145500,807369030,3930,3930,3930,3930,264
20230622,145400,806331510,3930,3930,3930,3925,560
20230622,145300,804132720,3925,3925,3930,3925,155
20230622,145200,803523820,3930,3930,3930,3925,360
20230622,145100,802110235,3925,3925,3930,3925,1084
20230622,145000,797854815,3925,3925,3925,3925,775
20230622,144900,794812940,3920,3920,3925,3920,581
20230622,144800,792533375,3920,3920,3920,3920,386
20230622,144700,791020255,3920,3925,3925,3915,115
20230622,144600,790568940,3925,3920,3925,3915,90
20230622,144500,790215880,3920,3920,3920,3920,89
20230622,144400,789867000,3920,3920,3920,3920,134
20230622,144300,789341720,3915,3915,3915,3915,1
20230622,144200,789337805,3925,3925,3925,3915,1257
20230622,144100,784410550,3915,3925,3925,3915,158
20230622,144000,783790935,3920,3920,3920,3920,112
20230622,143900,783351895,3920,3920,3925,3920,55
20230622,143800,783136270,3915,3915,3915,3915,30
20230622,143700,783018820,3915,3915,3925,3915,171
20230622,143600,782348735,3925,3920,3925,3915,122
20230622,143500,781870590,3920,3920,3920,3920,7
20230622,143400,781843150,3915,3915,3915,3915,180
20230622,143300,781138450,3915,3915,3915,3915,242
20230622,143200,780191020,3915,3915,3915,3915,110
20230622,143100,779760370,3925,3920,3925,3920,109
20230622,143000,779332820,3920,3920,3920,3920,208
20230622,142900,778517460,3920,3920,3920,3920,1
20230622,142800,778513540,3890,3895,3925,3890,4238
20230622,142700,762008510,3925,3895,3925,3895,464
20230622,142600,760201115,3900,3925,3925,3900,609
20230622,142500,757817270,3925,3920,3925,3920,251
20230622,142400,756832595,3920,3920,3925,3920,30
20230622,142300,756714980,3920,3915,3920,3915,303
20230622,142200,755527415,3890,3895,3920,3890,155
20230622,142100,754923930,3895,3920,3920,3895,206
20230622,142000,754121410,3900,3925,3925,3900,120
20230622,141900,753653160,3925,3925,3930,3925,6150
20230622,141800,729514400,3925,3875,3925,3875,11855
20230622,141700,683044775,3890,3890,3890,3890,0
20230622,141600,683044775,3890,3880,3890,3880,37
20230622,141500,682901025,3890,3890,3890,3890,0
20230622,141400,682901025,3890,3890,3890,3890,10
20230622,141300,682862125,3890,3870,3895,3870,1713
20230622,141200,676218850,3870,3860,3870,3860,25
20230622,141100,676122290,3860,3860,3860,3860,15
20230622,141000,676064390,3860,3860,3860,3860,10
20230622,140900,676025790,3860,3860,3860,3855,277
20230622,140800,674956640,3860,3860,3860,3860,29
20230622,140700,674844700,3860,3860,3880,3860,88
20230622,140600,674504280,3880,3880,3880,3880,0
20230622,140500,674504280,3880,3855,3880,3855,5294
20230622,140400,654004575,3860,3865,3865,3855,227
20230622,140300,653128400,3865,3855,3865,3855,28
20230622,140200,653020450,3860,3860,3865,3855,130
20230622,140100,652519005,3860,3855,3860,3850,117
20230622,140000,652068470,3850,3860,3860,3850,3814
20230622,135900,637370065,3855,3860,3860,3855,948
20230622,135800,633714260,3860,3860,3865,3860,104
20230622,135700,633312705,3860,3860,3865,3860,1067
20230622,135600,629189935,3860,3855,3860,3855,1189
20230622,135500,624600545,3860,3860,3860,3860,1070
20230622,135400,620470345,3860,3865,3865,3860,861
20230622,135300,617146875,3860,3860,3860,3860,327
20230622,135200,615884655,3865,3865,3865,3865,0
20230622,135100,615884655,3865,3855,3865,3855,2198
20230622,135000,607406605,3865,3865,3865,3865,0
20230622,134900,607406605,3865,3860,3865,3860,266
20230622,134800,606379265,3855,3860,3860,3855,2454
20230622,134700,596918760,3860,3870,3870,3860,7810
20230622,134600,566758430,3865,3875,3880,3865,738
20230622,134500,563904765,3870,3865,3870,3865,104
20230622,134400,563502755,3865,3875,3875,3865,211
20230622,134300,562686720,3865,3865,3865,3865,0
20230622,134200,562686720,3865,3865,3865,3865,1
20230622,134100,562682855,3865,3865,3865,3865,0
20230622,134000,562682855,3865,3865,3865,3865,46
20230622,133900,562505065,3865,3870,3870,3865,829
20230622,133800,559300650,3870,3870,3870,3865,213
20230622,133700,558476975,3865,3865,3865,3865,263
20230622,133600,557460480,3870,3870,3870,3870,2
20230622,133500,557452740,3870,3870,3870,3870,104
20230622,133400,557050260,3870,3880,3880,3865,745
20230622,133300,554167440,3880,3880,3880,3870,52
20230622,133200,553966180,3880,3885,3885,3880,4
20230622,133100,553950655,3885,3885,3885,3885,3
20230622,133000,553939000,3885,3890,3890,3885,3
20230622,132900,553927340,3890,3890,3890,3890,1
20230622,132800,553923450,3885,3885,3885,3885,45
20230622,132700,553748625,3885,3885,3885,3885,1
20230622,132600,553744740,3880,3880,3880,3880,100
20230622,132500,553356740,3880,3880,3880,3880,0
20230622,132400,553356740,3880,3875,3880,3875,200
20230622,132300,552581570,3880,3880,3880,3870,636
20230622,132200,550116515,3880,3880,3880,3880,31
20230622,132100,549996235,3875,3880,3880,3875,76
20230622,132000,549701685,3880,3880,3880,3880,40
20230622,131900,549546485,3880,3880,3880,3880,1
20230622,131800,549542605,3880,3880,3880,3880,0
20230622,131700,549542605,3880,3880,3880,3880,125
20230622,131600,549057605,3880,3880,3880,3880,1
20230622,131500,549053725,3885,3885,3885,3885,0
20230622,131400,549053725,3885,3885,3885,3885,115
20230622,131300,548606950,3885,3890,3895,3885,281
20230622,131200,547514435,3890,3890,3890,3890,1000
20230622,131100,543624435,3890,3890,3890,3890,0
20230622,131000,543624435,3890,3890,3890,3890,0
20230622,130900,543624435,3890,3890,3890,3890,0
20230622,130800,543624435,3890,3890,3890,3890,0
20230622,130700,543624435,3890,3890,3890,3890,35
20230622,130600,543488285,3890,3890,3890,3890,10
20230622,130500,543449385,3890,3890,3890,3890,0
20230622,130400,543449385,3890,3890,3890,3890,0
20230622,130300,543449385,3890,3870,3890,3865,580
20230622,130200,541205085,3870,3885,3890,3870,4
20230622,130100,541189570,3870,3870,3870,3870,86
20230622,130000,540856750,3870,3880,3880,3870,61
20230622,125900,540620670,3870,3870,3870,3870,3
20230622,125800,540609060,3875,3880,3880,3875,100
20230622,125700,540221555,3870,3890,3890,3870,130
20230622,125600,539718255,3890,3870,3890,3870,26
20230622,125500,539617615,3885,3885,3885,3885,150
20230622,125400,539034865,3885,3885,3885,3885,0
20230622,125300,539034865,3885,3885,3885,3885,10
20230622,125200,538996015,3890,3890,3890,3890,1
20230622,125100,538992125,3865,3865,3865,3865,119
20230622,125000,538532190,3890,3870,3890,3865,568
20230622,124900,536335040,3870,3865,3870,3865,7
20230622,124800,536307955,3865,3865,3865,3865,0
20230622,124700,536307955,3865,3865,3865,3860,5335
20230622,124600,515688525,3865,3870,3875,3865,135
20230622,124500,515166190,3865,3880,3880,3865,8011
20230622,124400,484136935,3880,3880,3880,3880,837
20230622,124300,480889375,3890,3890,3890,3890,0
20230622,124200,480889375,3890,3885,3890,3885,53
20230622,124100,480683465,3895,3895,3895,3895,0
20230622,124000,480683465,3895,3895,3895,3895,0
20230622,123900,480683465,3895,3895,3895,3895,0
20230622,123800,480683465,3895,3885,3895,3885,65
20230622,123700,480430890,3895,3895,3895,3895,1
20230622,123600,480426995,3885,3885,3885,3885,0
20230622,123500,480426995,3885,3885,3885,3885,0
20230622,123400,480426995,3885,3885,3885,3885,50
20230622,123300,480232745,3880,3880,3880,3880,0
20230622,123200,480232745,3880,3880,3880,3880,520
20230622,123100,478215145,3900,3900,3900,3900,0
20230622,123000,478215145,3900,3900,3900,3900,0
20230622,122900,478215145,3900,3900,3900,3900,0
20230622,122800,478215145,3900,3900,3900,3900,0
20230622,122700,478215145,3900,3900,3900,3900,20
20230622,122600,478137145,3900,3900,3900,3900,20
20230622,122500,478059145,3900,3885,3900,3880,1360
20230622,122400,472778035,3900,3900,3900,3900,10
20230622,122300,472739035,3900,3905,3905,3890,119
20230622,122200,472275100,3890,3890,3890,3890,128
20230622,122100,471777180,3905,3890,3905,3890,26
20230622,122000,471676025,3890,3890,3890,3890,192
20230622,121900,470929145,3905,3905,3905,3905,400
20230622,121800,469367145,3900,3900,3900,3900,0
20230622,121700,469367145,3900,3900,3900,3900,1
20230622,121600,469363245,3890,3900,3900,3890,511
20230622,121500,467375345,3905,3905,3905,3905,20
20230622,121400,467297245,3905,3895,3905,3895,50
20230622,121300,467102395,3905,3890,3905,3890,94
20230622,121200,466736660,3890,3885,3890,3885,1936
20230622,121100,459209310,3880,3880,3880,3880,0
20230622,121000,459209310,3880,3880,3880,3880,60
20230622,120900,458976510,3885,3885,3885,3885,372
20230622,120800,457531290,3890,3890,3890,3890,107
20230622,120700,457115060,3885,3885,3885,3885,5
20230622,120600,457095635,3885,3885,3885,3885,0
20230622,120500,457095635,3885,3885,3885,3885,0
20230622,120400,457095635,3885,3880,3885,3880,192
20230622,120300,456350015,3885,3885,3885,3885,82
20230622,120200,456031445,3890,3890,3890,3890,3
20230622,120100,456019775,3880,3880,3880,3880,60
20230622,120000,455786975,3880,3880,3880,3880,0
20230622,115900,455786975,3880,3885,3885,3880,2871
20230622,115800,444647250,3885,3885,3885,3885,61
20230622,115700,444410265,3885,3885,3885,3885,290
20230622,115600,443283615,3885,3885,3885,3885,1436
20230622,115500,437704755,3890,3890,3890,3890,194
20230622,115400,436950095,3905,3905,3905,3905,20
20230622,115300,436871995,3905,3905,3905,3905,10
20230622,115200,436832945,3905,3905,3905,3905,0
20230622,115100,436832945,3905,3905,3905,3905,0
20230622,115000,436832945,3905,3905,3905,3905,0
20230622,114900,436832945,3905,3890,3905,3890,240
20230622,114800,435899330,3890,3890,3890,3890,517
20230622,114700,433888200,3900,3900,3900,3900,1
20230622,114600,433884300,3890,3890,3890,3890,0
20230622,114500,433884300,3890,3895,3895,3890,1121
20230622,114400,429519415,3895,3895,3895,3895,8
20230622,114300,429488255,3900,3900,3900,3900,100
20230622,114200,429098255,3900,3900,3900,3900,0
20230622,114100,429098255,3900,3900,3900,3900,0
20230622,114000,429098255,3900,3900,3900,3900,214
20230622,113900,428263655,3910,3910,3910,3910,0
20230622,113800,428263655,3910,3910,3910,3910,1
20230622,113700,428259745,3910,3900,3910,3900,39
20230622,113600,428107575,3895,3900,3900,3895,61
20230622,113500,427869975,3900,3900,3900,3900,276
20230622,113400,426793575,3900,3900,3900,3900,232
20230622,113300,425888775,3900,3900,3900,3900,2
20230622,113200,425880975,3900,3900,3900,3900,4531
20230622,113100,408210075,3905,3905,3905,3905,30
20230622,113000,408092925,3905,3905,3905,3900,258
20230622,112900,407086435,3915,3905,3915,3905,274
20230622,112800,406016430,3900,3905,3905,3900,1630
20230622,112700,399651550,3905,3905,3905,3905,1740
20230622,112600,392856850,3905,3905,3905,3905,90
20230622,112500,392505400,3910,3910,3910,3910,20
20230622,112400,392427200,3905,3920,3920,3905,162
20230622,112300,391794575,3905,3905,3905,3905,20
20230622,112200,391716475,3905,3905,3905,3905,0
20230622,112100,391716475,3905,3905,3905,3905,0
20230622,112000,391716475,3905,3910,3910,3905,20
20230622,111900,391638325,3920,3910,3920,3910,3244
20230622,111800,378953665,3910,3915,3915,3910,540
20230622,111700,376839890,3920,3915,3920,3915,11
20230622,111600,376796820,3915,3915,3915,3915,430
20230622,111500,375113370,3915,3915,3915,3915,1000
20230622,111400,371198370,3920,3915,3920,3915,76
20230622,111300,370900775,3920,3920,3920,3920,70
20230622,111200,370626375,3915,3920,3925,3915,445
20230622,111100,368883965,3920,3920,3920,3920,700
20230622,111000,366139965,3915,3915,3915,3915,65
20230622,110900,365885490,3915,3915,3915,3915,15
20230622,110800,365826765,3915,3920,3920,3915,16
20230622,110700,365764075,3920,3920,3920,3920,0
20230622,110600,365764075,3920,3915,3920,3915,66
20230622,110500,365505680,3915,3915,3915,3915,0
20230622,110400,365505680,3915,3915,3915,3915,238
20230622,110300,364573910,3915,3920,3920,3915,595
20230622,110200,362241835,3920,3920,3920,3920,0
20230622,110100,362241835,3920,3920,3920,3920,0
20230622,110000,362241835,3920,3920,3920,3920,200
20230622,105900,361457835,3915,3915,3915,3915,565
20230622,105800,359245860,3915,3915,3915,3915,443
20230622,105700,357511515,3915,3915,3915,3915,0
20230622,105600,357511515,3915,3915,3915,3915,0
20230622,105500,357511515,3915,3915,3915,3915,1
20230622,105400,357507600,3915,3915,3915,3915,714
20230622,105300,354712290,3920,3920,3920,3920,3
20230622,105200,354700530,3920,3920,3920,3920,10
20230622,105100,354661330,3920,3935,3935,3920,853
20230622,105000,351313415,3935,3930,3935,3930,539
20230622,104900,349192550,3940,3925,3940,3925,1031
20230622,104800,345137690,3925,3925,3925,3925,10
20230622,104700,345098440,3920,3920,3920,3920,0
20230622,104600,345098440,3920,3920,3920,3920,456
20230622,104500,343310920,3920,3915,3920,3915,155
20230622,104400,342703445,3920,3920,3920,3915,800
20230622,104300,339568445,3920,3920,3920,3920,688
20230622,104200,336871485,3920,3920,3920,3920,101
20230622,104100,336475565,3920,3920,3920,3920,0
20230622,104000,336475565,3920,3920,3920,3920,411
20230622,103900,334864445,3920,3920,3920,3920,0
20230622,103800,334864445,3920,3920,3920,3920,785
20230622,103700,331787245,3925,3925,3925,3925,0
20230622,103600,331787245,3925,3920,3925,3920,3301
20230622,103500,318847320,3925,3920,3925,3920,3001
20230622,103400,307083395,3925,3925,3925,3925,40
20230622,103300,306926395,3925,3940,3940,3925,548
20230622,103200,304774730,3940,3940,3940,3925,504
20230622,103100,302796480,3930,3930,3930,3930,6
20230622,103000,302772900,3940,3940,3940,3940,0
20230622,102900,302772900,3940,3940,3940,3940,0
20230622,102800,302772900,3940,3940,3940,3940,1
20230622,102700,302768960,3925,3945,3945,3925,566
20230622,102600,300545990,3955,3945,3955,3930,260
20230622,102500,299522750,3945,3940,3945,3940,3
20230622,102400,299510925,3930,3925,3930,3925,495
20230622,102300,297565915,3925,3920,3925,3915,953
20230622,102200,293833610,3925,3920,3925,3920,478
20230622,102100,291959845,3915,3915,3915,3915,123
20230622,102000,291478300,3915,3915,3915,3915,0
20230622,101900,291478300,3915,3915,3915,3915,0
20230622,101800,291478300,3915,3910,3915,3910,631
20230622,101700,289008000,3915,3920,3920,3915,702
20230622,101600,286259570,3920,3920,3920,3915,3
20230622,101500,286247815,3920,3915,3920,3915,641
20230622,101400,283738275,3915,3910,3915,3905,1505
20230622,101300,277854010,3910,3910,3910,3910,400
20230622,101200,276290010,3910,3910,3910,3910,301
20230622,101100,275113100,3910,3910,3910,3910,22
20230622,101000,275027080,3910,3915,3915,3910,438
20230622,100900,273312495,3910,3910,3910,3910,470
20230622,100800,271474795,3910,3910,3910,3910,237
20230622,100700,270548125,3910,3910,3910,3910,1000
20230622,100600,266638125,3910,3910,3910,3910,8
20230622,100500,266606845,3915,3915,3915,3915,1833
20230622,100400,259430650,3915,3915,3915,3915,0
20230622,100300,259430650,3915,3915,3915,3915,198
20230622,100200,258655480,3920,3920,3920,3915,2972
20230622,100100,247005940,3925,3925,3925,3925,102
20230622,100000,246605590,3925,3930,3930,3925,624
20230622,095900,244156085,3925,3925,3925,3925,160
20230622,095800,243528085,3925,3925,3925,3925,782
20230622,095700,240458735,3925,3925,3925,3920,61
20230622,095600,240219410,3925,3925,3925,3920,527
20230622,095500,238153435,3925,3925,3925,3925,150
20230622,095400,237564685,3925,3925,3925,3925,0
20230622,095300,237564685,3925,3925,3925,3925,254
20230622,095200,236567735,3920,3920,3920,3920,50
20230622,095100,236371735,3925,3925,3925,3925,97
20230622,095000,235991010,3925,3935,3935,3925,444
20230622,094900,234247580,3945,3945,3945,3945,10
20230622,094800,234208130,3945,3945,3945,3930,204
20230622,094700,233406200,3945,3935,3945,3925,193
20230622,094600,232648240,3950,3935,3950,3935,4
20230622,094500,232632470,3950,3940,3955,3935,12
20230622,094400,232585205,3940,3950,3955,3940,109
20230622,094300,232155260,3955,3930,3955,3930,800
20230622,094200,229002160,3935,3925,3935,3925,172
20230622,094100,228327040,3925,3930,3930,3925,737
20230622,094000,225431815,3935,3925,3935,3925,4
20230622,093900,225416095,3925,3925,3925,3925,0
20230622,093800,225416095,3925,3935,3935,3925,493
20230622,093700,223479865,3935,3920,3935,3920,1750
20230622,093600,216601565,3920,3920,3920,3920,11
20230622,093500,216558445,3915,3920,3920,3915,72
20230622,093400,216276465,3915,3920,3920,3915,658
20230622,093300,213697890,3920,3920,3920,3920,778
20230622,093200,210648130,3920,3925,3925,3920,555
20230622,093100,208472375,3925,3935,3935,3925,76
20230622,093000,208173625,3935,3935,3935,3935,0
20230622,092900,208173625,3935,3930,3935,3930,4773
20230622,092800,189415730,3930,3930,3930,3930,101
20230622,092700,189018800,3930,3925,3930,3920,189
20230622,092600,188276360,3925,3915,3925,3910,750
20230622,092500,185339235,3915,3920,3920,3915,3102
20230622,092400,173179805,3920,3920,3920,3920,25
20230622,092300,173081805,3920,3920,3920,3920,200
20230622,092200,172297805,3920,3915,3920,3910,2730
20230622,092100,161614430,3915,3925,3925,3915,266
20230622,092000,160572780,3910,3915,3915,3910,104
20230622,091900,160166130,3920,3930,3930,3910,1673
20230622,091800,153614415,3930,3930,3930,3930,52
20230622,091700,153410055,3920,3915,3925,3915,230
20230622,091600,152507960,3930,3905,3930,3905,3313
20230622,091500,139548620,3905,3905,3905,3905,640
20230622,091400,137049420,3895,3900,3910,3895,3563
20230622,091300,123165190,3905,3910,3910,3900,26
20230622,091200,123063705,3910,3900,3910,3895,1053
20230622,091100,118953615,3900,3885,3900,3885,581
20230622,091000,116690640,3895,3890,3895,3885,537
20230622,090900,114601790,3885,3895,3905,3885,1549
20230622,090800,108568600,3890,3910,3910,3885,188
20230622,090700,107837100,3910,3885,3910,3875,1768
20230622,090600,100962235,3885,3915,3915,3885,8913
20230622,090500,66167800,3910,3920,3920,3910,3121
20230622,090400,53948900,3920,3915,3920,3910,1512
20230622,090300,48032070,3920,3915,3920,3910,1352
20230622,090200,42738650,3915,3915,3935,3915,1195
20230622,090100,38058270,3915,3930,3930,3910,2411
20230622,090000,28608960,3930,3940,3980,3920,6991