KissMeData/014580/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202300,156723016790,9380,9380,9380,9380,14225
20230622,202200,156723016790,9380,9380,9380,9380,0
20230622,202100,156723016790,9380,9380,9380,9380,0
20230622,202000,156723016790,9380,9380,9380,9380,0
20230622,201900,156723016790,9380,9380,9380,9380,0
20230622,201800,156723016790,9380,9380,9380,9380,0
20230622,201700,156723016790,9380,9380,9380,9380,0
20230622,201600,156723016790,9380,9380,9380,9380,0
20230622,201500,156723016790,9380,9380,9380,9380,0
20230622,201400,156723016790,9380,9380,9380,9380,0
20230622,201300,156723016790,9380,9380,9380,9380,0
20230622,201200,156723016790,9380,9380,9380,9380,0
20230622,201100,156723016790,9380,9380,9380,9380,0
20230622,201000,156723016790,9380,9380,9380,9380,0
20230622,200900,156723016790,9380,9380,9380,9380,0
20230622,200800,156723016790,9380,9380,9380,9380,0
20230622,200700,156723016790,9380,9380,9380,9380,0
20230622,200600,156723016790,9380,9380,9380,9380,0
20230622,200500,156723016790,9380,9380,9380,9380,0
20230622,200400,156723016790,9380,9380,9380,9380,0
20230622,200300,156723016790,9380,9380,9380,9380,0
20230622,200200,156723016790,9380,9380,9380,9380,0
20230622,200100,156723016790,9380,9380,9380,9380,0
20230622,200000,156723016790,9380,9380,9380,9380,0
20230622,195900,156723016790,9380,9380,9380,9380,0
20230622,195800,156723016790,9380,9380,9380,9380,0
20230622,195700,156723016790,9380,9380,9380,9380,0
20230622,195600,156723016790,9380,9380,9380,9380,0
20230622,195500,156723016790,9380,9380,9380,9380,0
20230622,195400,156723016790,9380,9380,9380,9380,0
20230622,195300,156723016790,9380,9380,9380,9380,14225
20230622,195200,156723016790,9380,9380,9380,9380,0
20230622,195100,156723016790,9380,9380,9380,9380,0
20230622,195000,156723016790,9380,9380,9380,9380,0
20230622,194900,156723016790,9380,9380,9380,9380,0
20230622,194800,156723016790,9380,9380,9380,9380,0
20230622,194700,156723016790,9380,9380,9380,9380,0
20230622,194600,156723016790,9380,9380,9380,9380,0
20230622,194500,156723016790,9380,9380,9380,9380,0
20230622,194400,156723016790,9380,9380,9380,9380,0
20230622,194300,156723016790,9380,9380,9380,9380,0
20230622,194200,156723016790,9380,9380,9380,9380,0
20230622,194100,156723016790,9380,9380,9380,9380,0
20230622,194000,156723016790,9380,9380,9380,9380,0
20230622,193900,156723016790,9380,9380,9380,9380,0
20230622,193800,156723016790,9380,9380,9380,9380,0
20230622,193700,156723016790,9380,9380,9380,9380,0
20230622,193600,156723016790,9380,9380,9380,9380,0
20230622,193500,156723016790,9380,9380,9380,9380,0
20230622,193400,156723016790,9380,9380,9380,9380,0
20230622,193300,156723016790,9380,9380,9380,9380,0
20230622,193200,156723016790,9380,9380,9380,9380,0
20230622,193100,156723016790,9380,9380,9380,9380,0
20230622,193000,156723016790,9380,9380,9380,9380,0
20230622,192900,156723016790,9380,9380,9380,9380,0
20230622,192800,156723016790,9380,9380,9380,9380,0
20230622,192700,156723016790,9380,9380,9380,9380,0
20230622,192600,156723016790,9380,9380,9380,9380,0
20230622,192500,156723016790,9380,9380,9380,9380,0
20230622,192400,156723016790,9380,9380,9380,9380,0
20230622,192300,156723016790,9380,9380,9380,9380,14225
20230622,192200,156723016790,9380,9380,9380,9380,0
20230622,192100,156723016790,9380,9380,9380,9380,0
20230622,192000,156723016790,9380,9380,9380,9380,0
20230622,191900,156723016790,9380,9380,9380,9380,0
20230622,191800,156723016790,9380,9380,9380,9380,0
20230622,191700,156723016790,9380,9380,9380,9380,0
20230622,191600,156723016790,9380,9380,9380,9380,0
20230622,191500,156723016790,9380,9380,9380,9380,0
20230622,191400,156723016790,9380,9380,9380,9380,0
20230622,191300,156723016790,9380,9380,9380,9380,0
20230622,191200,156723016790,9380,9380,9380,9380,0
20230622,191100,156723016790,9380,9380,9380,9380,0
20230622,191000,156723016790,9380,9380,9380,9380,0
20230622,190900,156723016790,9380,9380,9380,9380,0
20230622,190800,156723016790,9380,9380,9380,9380,0
20230622,190700,156723016790,9380,9380,9380,9380,0
20230622,190600,156723016790,9380,9380,9380,9380,0
20230622,190500,156723016790,9380,9380,9380,9380,0
20230622,190400,156723016790,9380,9380,9380,9380,0
20230622,190300,156723016790,9380,9380,9380,9380,0
20230622,190200,156723016790,9380,9380,9380,9380,0
20230622,190100,156723016790,9380,9380,9380,9380,0
20230622,190000,156723016790,9380,9380,9380,9380,0
20230622,185900,156723016790,9380,9380,9380,9380,0
20230622,185800,156723016790,9380,9380,9380,9380,0
20230622,185700,156723016790,9380,9380,9380,9380,0
20230622,185600,156723016790,9380,9380,9380,9380,0
20230622,185500,156723016790,9380,9380,9380,9380,0
20230622,185400,156723016790,9380,9380,9380,9380,0
20230622,185300,156723016790,9380,9380,9380,9380,14225
20230622,185200,156723016790,9380,9380,9380,9380,0
20230622,185100,156723016790,9380,9380,9380,9380,0
20230622,185000,156723016790,9380,9380,9380,9380,0
20230622,184900,156723016790,9380,9380,9380,9380,0
20230622,184800,156723016790,9380,9380,9380,9380,0
20230622,184700,156723016790,9380,9380,9380,9380,0
20230622,184600,156723016790,9380,9380,9380,9380,0
20230622,184500,156723016790,9380,9380,9380,9380,0
20230622,184400,156723016790,9380,9380,9380,9380,0
20230622,184300,156723016790,9380,9380,9380,9380,0
20230622,184200,156723016790,9380,9380,9380,9380,0
20230622,184100,156723016790,9380,9380,9380,9380,0
20230622,184000,156723016790,9380,9380,9380,9380,0
20230622,183900,156723016790,9380,9380,9380,9380,0
20230622,183800,156723016790,9380,9380,9380,9380,0
20230622,183700,156723016790,9380,9380,9380,9380,0
20230622,183600,156723016790,9380,9380,9380,9380,0
20230622,183500,156723016790,9380,9380,9380,9380,0
20230622,183400,156723016790,9380,9380,9380,9380,0
20230622,183300,156723016790,9380,9380,9380,9380,0
20230622,183200,156723016790,9380,9380,9380,9380,0
20230622,183100,156723016790,9380,9380,9380,9380,0
20230622,183000,156723016790,9380,9380,9380,9380,0
20230622,182900,156723016790,9380,9380,9380,9380,0
20230622,182800,156723016790,9380,9380,9380,9380,0
20230622,182700,156723016790,9380,9380,9380,9380,0
20230622,182600,156723016790,9380,9380,9380,9380,0
20230622,182500,156723016790,9380,9380,9380,9380,0
20230622,182400,156723016790,9380,9380,9380,9380,0
20230622,182300,156723016790,9380,9380,9380,9380,14225
20230622,182200,156723016790,9380,9380,9380,9380,0
20230622,182100,156723016790,9380,9380,9380,9380,0
20230622,182000,156723016790,9380,9380,9380,9380,0
20230622,181900,156723016790,9380,9380,9380,9380,0
20230622,181800,156723016790,9380,9380,9380,9380,0
20230622,181700,156723016790,9380,9380,9380,9380,0
20230622,181600,156723016790,9380,9380,9380,9380,0
20230622,181500,156723016790,9380,9380,9380,9380,0
20230622,181400,156723016790,9380,9380,9380,9380,0
20230622,181300,156723016790,9380,9380,9380,9380,0
20230622,181200,156723016790,9380,9380,9380,9380,0
20230622,181100,156723016790,9380,9380,9380,9380,0
20230622,181000,156723016790,9380,9380,9380,9380,0
20230622,180900,156723016790,9380,9380,9380,9380,0
20230622,180800,156723016790,9380,9380,9380,9380,0
20230622,180700,156723016790,9380,9380,9380,9380,0
20230622,180600,156723016790,9380,9380,9380,9380,0
20230622,180500,156723016790,9380,9380,9380,9380,0
20230622,180400,156723016790,9380,9380,9380,9380,0
20230622,180300,156723016790,9380,9380,9380,9380,0
20230622,180200,156723016790,9380,9380,9380,9380,0
20230622,180100,156723016790,9380,9380,9380,9380,0
20230622,180000,156723016790,9380,9380,9380,9380,0
20230622,175900,156723016790,9380,9380,9380,9380,0
20230622,175800,156723016790,9380,9380,9380,9380,0
20230622,175700,156723016790,9380,9380,9380,9380,0
20230622,175600,156723016790,9380,9380,9380,9380,0
20230622,175500,156723016790,9380,9380,9380,9380,0
20230622,175400,156723016790,9380,9380,9380,9380,0
20230622,175300,156723016790,9380,9380,9380,9380,14225
20230622,175200,156723016790,9380,9380,9380,9380,0
20230622,175100,156723016790,9380,9380,9380,9380,0
20230622,175000,156723016790,9380,9380,9380,9380,0
20230622,174900,156723016790,9380,9380,9380,9380,0
20230622,174800,156723016790,9380,9380,9380,9380,0
20230622,174700,156723016790,9380,9380,9380,9380,0
20230622,174600,156723016790,9380,9380,9380,9380,0
20230622,174500,156723016790,9380,9380,9380,9380,0
20230622,174400,156723016790,9380,9380,9380,9380,0
20230622,174300,156723016790,9380,9380,9380,9380,0
20230622,174200,156723016790,9380,9380,9380,9380,0
20230622,174100,156723016790,9380,9380,9380,9380,0
20230622,174000,156723016790,9380,9380,9380,9380,0
20230622,173900,156723016790,9380,9380,9380,9380,0
20230622,173800,156723016790,9380,9380,9380,9380,0
20230622,173700,156723016790,9380,9380,9380,9380,0
20230622,173600,156723016790,9380,9380,9380,9380,0
20230622,173500,156723016790,9380,9380,9380,9380,0
20230622,173400,156723016790,9380,9380,9380,9380,0
20230622,173300,156723016790,9380,9380,9380,9380,0
20230622,173200,156723016790,9380,9380,9380,9380,0
20230622,173100,156723016790,9380,9380,9380,9380,0
20230622,173000,156723016790,9380,9380,9380,9380,0
20230622,172900,156723016790,9380,9380,9380,9380,0
20230622,172800,156723016790,9380,9380,9380,9380,0
20230622,172700,156723016790,9380,9380,9380,9380,0
20230622,172600,156723016790,9380,9380,9380,9380,0
20230622,172500,156723016790,9380,9380,9380,9380,0
20230622,172400,156723016790,9380,9380,9380,9380,0
20230622,172300,156723016790,9380,9380,9380,9380,14225
20230622,172200,156723016790,9380,9380,9380,9380,0
20230622,172100,156723016790,9380,9380,9380,9380,0
20230622,172000,156723016790,9380,9380,9380,9380,0
20230622,171900,156723016790,9380,9380,9380,9380,0
20230622,171800,156723016790,9380,9380,9380,9380,0
20230622,171700,156723016790,9380,9380,9380,9380,0
20230622,171600,156723016790,9380,9380,9380,9380,0
20230622,171500,156723016790,9380,9380,9380,9380,0
20230622,171400,156723016790,9380,9380,9380,9380,0
20230622,171300,156723016790,9380,9380,9380,9380,0
20230622,171200,156723016790,9380,9380,9380,9380,0
20230622,171100,156723016790,9380,9380,9380,9380,0
20230622,171000,156723016790,9380,9380,9380,9380,0
20230622,170900,156723016790,9380,9380,9380,9380,0
20230622,170800,156723016790,9380,9380,9380,9380,0
20230622,170700,156723016790,9380,9380,9380,9380,0
20230622,170600,156723016790,9380,9380,9380,9380,0
20230622,170500,156723016790,9380,9380,9380,9380,0
20230622,170400,156723016790,9380,9380,9380,9380,0
20230622,170300,156723016790,9380,9380,9380,9380,0
20230622,170200,156723016790,9380,9380,9380,9380,0
20230622,170100,156723016790,9380,9380,9380,9380,0
20230622,170000,156723016790,9380,9380,9380,9380,0
20230622,165900,156723016790,9380,9380,9380,9380,0
20230622,165800,156723016790,9380,9380,9380,9380,0
20230622,165700,156723016790,9380,9380,9380,9380,0
20230622,165600,156723016790,9380,9380,9380,9380,0
20230622,165500,156723016790,9380,9380,9380,9380,0
20230622,165400,156723016790,9380,9380,9380,9380,0
20230622,165300,156723016790,9380,9380,9380,9380,14225
20230622,165200,156723016790,9380,9380,9380,9380,0
20230622,165100,156723016790,9380,9380,9380,9380,0
20230622,165000,156723016790,9380,9380,9380,9380,0
20230622,164900,156723016790,9380,9380,9380,9380,0
20230622,164800,156723016790,9380,9380,9380,9380,0
20230622,164700,156723016790,9380,9380,9380,9380,0
20230622,164600,156723016790,9380,9380,9380,9380,0
20230622,164500,156723016790,9380,9380,9380,9380,0
20230622,164400,156723016790,9380,9380,9380,9380,0
20230622,164300,156723016790,9380,9380,9380,9380,0
20230622,164200,156723016790,9380,9380,9380,9380,0
20230622,164100,156723016790,9380,9380,9380,9380,0
20230622,164000,156723016790,9380,9380,9380,9380,0
20230622,163900,156723016790,9380,9380,9380,9380,0
20230622,163800,156723016790,9380,9380,9380,9380,0
20230622,163700,156723016790,9380,9380,9380,9380,0
20230622,163600,156723016790,9380,9380,9380,9380,0
20230622,163500,156723016790,9380,9380,9380,9380,0
20230622,163400,156723016790,9380,9380,9380,9380,0
20230622,163300,156723016790,9380,9380,9380,9380,0
20230622,163200,156723016790,9380,9380,9380,9380,0
20230622,163100,156723016790,9380,9380,9380,9380,0
20230622,163000,156723016790,9380,9380,9380,9380,0
20230622,162900,156723016790,9380,9380,9380,9380,0
20230622,162800,156723016790,9380,9380,9380,9380,0
20230622,162700,156723016790,9380,9380,9380,9380,0
20230622,162600,156723016790,9380,9380,9380,9380,0
20230622,162500,156723016790,9380,9380,9380,9380,0
20230622,162400,156723016790,9380,9380,9380,9380,0
20230622,162300,156723016790,9380,9380,9380,9380,14225
20230622,162200,156723016790,9380,9380,9380,9380,0
20230622,162100,156723016790,9380,9380,9380,9380,0
20230622,162000,156723016790,9380,9380,9380,9380,0
20230622,161900,156723016790,9380,9380,9380,9380,0
20230622,161800,156723016790,9380,9380,9380,9380,0
20230622,161700,156723016790,9380,9380,9380,9380,0
20230622,161600,156723016790,9380,9380,9380,9380,0
20230622,161500,156723016790,9380,9380,9380,9380,0
20230622,161400,156723016790,9380,9380,9380,9380,0
20230622,161300,156723016790,9380,9380,9380,9380,0
20230622,161200,156723016790,9380,9380,9380,9380,0
20230622,161100,156723016790,9380,9380,9380,9380,0
20230622,161000,156723016790,9380,9380,9380,9380,0
20230622,160900,156723016790,9380,9380,9380,9380,0
20230622,160800,156723016790,9380,9380,9380,9380,0
20230622,160700,156723016790,9380,9380,9380,9380,0
20230622,160600,156723016790,9380,9380,9380,9380,0
20230622,160500,156723016790,9380,9380,9380,9380,0
20230622,160400,156723016790,9380,9380,9380,9380,0
20230622,160300,156723016790,9380,9380,9380,9380,0
20230622,160200,156723016790,9380,9380,9380,9380,0
20230622,160100,156723016790,9380,9380,9380,9380,0
20230622,160000,156723016790,9380,9380,9380,9380,0
20230622,155900,156723016790,9380,9380,9380,9380,0
20230622,155800,156723016790,9380,9380,9380,9380,0
20230622,155700,156723016790,9380,9380,9380,9380,0
20230622,155600,156723016790,9380,9380,9380,9380,0
20230622,155500,156723016790,9380,9380,9380,9380,0
20230622,155400,156723016790,9380,9380,9380,9380,0
20230622,155300,156723016790,9380,9380,9380,9380,14225
20230622,155200,156723016790,9380,9380,9380,9380,0
20230622,155100,156723016790,9380,9380,9380,9380,0
20230622,155000,156723016790,9380,9380,9380,9380,0
20230622,154900,156723016790,9380,9380,9380,9380,0
20230622,154800,156723016790,9380,9380,9380,9380,0
20230622,154700,156723016790,9380,9380,9380,9380,0
20230622,154600,156723016790,9380,9380,9380,9380,0
20230622,154500,156723016790,9380,9380,9380,9380,0
20230622,154400,156723016790,9380,9380,9380,9380,0
20230622,154300,156723016790,9380,9380,9380,9380,0
20230622,154200,156723016790,9380,9380,9380,9380,0
20230622,154100,156723016790,9380,9380,9380,9380,0
20230622,154000,156723016790,9380,9380,9380,9380,0
20230622,153900,156723016790,9380,9380,9380,9380,0
20230622,153800,156723016790,9380,9380,9380,9380,0
20230622,153700,156723016790,9380,9380,9380,9380,0
20230622,153600,156723016790,9380,9380,9380,9380,0
20230622,153500,156723016790,9380,9380,9380,9380,0
20230622,153400,156723016790,9380,9380,9380,9380,0
20230622,153300,156723016790,9380,9380,9380,9380,0
20230622,153200,156723016790,9380,9380,9380,9380,0
20230622,153100,156723016790,9380,9380,9380,9380,0
20230622,153000,156723016790,9380,9380,9380,9380,14225
20230622,152900,156589586290,9380,9380,9380,9380,0
20230622,152800,156589586290,9380,9380,9380,9380,0
20230622,152700,156589586290,9380,9380,9380,9380,0
20230622,152600,156589586290,9380,9380,9380,9380,0
20230622,152500,156589586290,9380,9380,9380,9380,0
20230622,152400,156589586290,9380,9380,9380,9380,0
20230622,152300,156589586290,9380,9380,9380,9380,0
20230622,152200,156589586290,9380,9380,9380,9380,0
20230622,152100,156589586290,9380,9380,9380,9380,0
20230622,152000,156589586290,9380,9380,9380,9380,0
20230622,151900,156589586290,9380,9380,9380,9380,58239
20230622,151800,156043304470,9380,9380,9380,9380,34403
20230622,151700,155720604330,9380,9380,9380,9380,5721
20230622,151600,155666941350,9380,9380,9380,9380,14268
20230622,151500,155533107510,9380,9380,9380,9380,1267
20230622,151400,155521223050,9380,9380,9380,9380,3211
20230622,151300,155491103870,9380,9380,9380,9380,597
20230622,151200,155485504010,9380,9380,9380,9380,1613
20230622,151100,155470374070,9380,9380,9380,9380,882
20230622,151000,155462100910,9380,9380,9380,9380,1663
20230622,150900,155446501970,9380,9380,9380,9380,2435
20230622,150800,155423661670,9380,9380,9380,9380,1774
20230622,150700,155407021550,9380,9380,9380,9380,11941
20230622,150600,155295014970,9380,9380,9380,9380,1363
20230622,150500,155282230030,9380,9380,9380,9380,568
20230622,150400,155276902190,9380,9380,9380,9380,2718
20230622,150300,155251407350,9380,9380,9380,9380,3024
20230622,150200,155223042230,9380,9380,9380,9380,2319
20230622,150100,155201290010,9380,9380,9380,9380,1893
20230622,150000,155183533670,9380,9380,9380,9380,5315
20230622,145900,155133678970,9380,9380,9380,9380,1918
20230622,145800,155115688130,9380,9380,9380,9380,3558
20230622,145700,155082314090,9380,9380,9380,9380,2189
20230622,145600,155061781270,9380,9380,9380,9380,4513
20230622,145500,155019449330,9380,9380,9380,9380,5777
20230622,145400,154965261070,9380,9380,9380,9380,8440
20230622,145300,154886093870,9380,9380,9380,9380,18366
20230622,145200,154713820790,9380,9380,9380,9380,16859
20230622,145100,154555683370,9380,9380,9380,9380,2403
20230622,145000,154533143230,9380,9380,9380,9380,7320
20230622,144900,154464481630,9380,9380,9380,9380,4854
20230622,144800,154418951110,9380,9380,9380,9380,6921
20230622,144700,154354032130,9380,9380,9380,9380,5420
20230622,144600,154303192530,9380,9380,9380,9380,3584
20230622,144500,154269574610,9380,9380,9380,9380,2674
20230622,144400,154244492490,9380,9380,9380,9380,14079
20230622,144300,154112431470,9380,9380,9380,9380,15430
20230622,144200,153967698070,9380,9380,9380,9380,14182
20230622,144100,153834670910,9380,9380,9380,9380,20661
20230622,144000,153640870730,9380,9380,9380,9380,31978
20230622,143900,153340917090,9380,9340,9380,9320,340010
20230622,143800,150153352630,9340,9360,9360,9310,86170
20230622,143700,149349563000,9360,9340,9360,9330,64905
20230622,143600,148742783720,9340,9350,9370,9300,79939
20230622,143500,147996516420,9350,9280,9380,9280,390468
20230622,143400,144342819520,9280,9310,9320,9280,141273
20230622,143300,143028954010,9320,9320,9350,9300,87919
20230622,143200,142209642730,9310,9350,9370,9300,150570
20230622,143100,140803419030,9350,9330,9380,9300,589696
20230622,143000,135287945390,9330,9230,9330,9220,252527
20230622,142900,132945969780,9230,9210,9270,9210,146501
20230622,142800,131592167570,9220,9220,9230,9180,141033
20230622,142700,130294070530,9220,9200,9250,9180,151507
20230622,142600,128897806650,9190,9140,9260,9110,256311
20230622,142500,126541310120,9150,9030,9240,9030,354199
20230622,142400,123303196150,9030,9020,9070,9000,92829
20230622,142300,122463782610,9020,8990,9030,8940,113735
20230622,142200,121443675360,9000,9020,9060,8990,71938
20230622,142100,120794363250,9020,9030,9050,9010,43144
20230622,142000,120404730780,9030,9000,9060,8960,124288
20230622,141900,119284861620,8990,9030,9030,8970,111722
20230622,141800,118279553720,9020,9030,9060,9000,62357
20230622,141700,117717006080,9060,9050,9080,9010,136424
20230622,141600,116482783990,9060,9090,9100,9040,120662
20230622,141500,115388250770,9090,9040,9120,8980,233865
20230622,141400,113270031490,9050,9030,9070,8990,351409
20230622,141300,110095069270,9060,9060,9060,9060,0
20230622,141200,110095069270,9060,9060,9060,9060,0
20230622,141100,110095069270,9060,8920,9060,8920,471250
20230622,141000,105847671860,8920,8770,8940,8770,223580
20230622,140900,103860487220,8780,8800,8810,8740,84960
20230622,140800,103114996700,8790,8840,8850,8730,200419
20230622,140700,101353747120,8840,8870,8890,8840,64359
20230622,140600,100783044160,8860,8880,8890,8850,45439
20230622,140500,100380281920,8880,8850,8920,8830,74826
20230622,140400,99715073940,8830,8890,8910,8830,84925
20230622,140300,98960875180,8880,8820,8950,8820,169649
20230622,140200,97449588350,8820,8860,8860,8810,77123
20230622,140100,96768366630,8850,8850,8890,8840,78432
20230622,140000,96073554910,8850,8910,8930,8850,135438
20230622,135900,94869581120,8910,8850,8920,8840,308768
20230622,135800,92121805580,8850,8810,8890,8810,105634
20230622,135700,91186642590,8810,8870,8870,8790,126264
20230622,135600,90073143420,8870,8810,8900,8800,294210
20230622,135500,87463948260,8800,8830,8830,8770,75256
20230622,135400,86802105920,8830,8710,8850,8700,179209
20230622,135300,85226884570,8720,8700,8740,8700,53667
20230622,135200,84759004590,8700,8720,8770,8700,81977
20230622,135100,84043135890,8720,8780,8790,8710,127650
20230622,135000,82926950810,8780,8790,8800,8720,144572
20230622,134900,81660600310,8800,8800,8880,8760,201198
20230622,134800,79886288620,8810,8840,8890,8800,295877
20230622,134700,77268041290,8840,8700,8880,8690,375618
20230622,134600,73963875270,8700,8710,8730,8680,128174
20230622,134500,72849008960,8730,8770,8770,8710,206711
20230622,134400,71043596410,8770,8790,8800,8700,241128
20230622,134300,68932801220,8790,8710,8800,8670,379812
20230622,134200,65611356860,8720,8580,8720,8580,413427
20230622,134100,62029357160,8580,8640,8640,8570,329987
20230622,134000,59190644530,8640,8460,8640,8420,437364
20230622,133900,55456580940,8460,8380,8490,8330,108488
20230622,133800,54543762520,8370,8330,8440,8320,82752
20230622,133700,53849540960,8350,8340,8390,8300,89361
20230622,133600,53104247470,8340,8400,8500,8310,214182
20230622,133500,51303317790,8400,8470,8480,8380,126632
20230622,133400,50235488240,8470,8440,8540,8390,317333
20230622,133300,47548152380,8450,8300,8460,8270,303998
20230622,133200,44998475650,8300,8300,8360,8270,154797
20230622,133100,43711411940,8310,8390,8400,8260,217557
20230622,133000,41901513910,8400,8390,8530,8340,335746
20230622,132900,39070508440,8400,8440,8470,8350,235326
20230622,132800,37089829330,8450,8460,8580,8340,411325
20230622,132700,33611061460,8460,8340,8500,8300,724713
20230622,132600,27494341720,8340,8240,8360,8190,460493
20230622,132500,23688419140,8040,8040,8040,8040,0
20230622,132400,23688419140,8040,7760,8040,7750,426404
20230622,132300,20299581860,7760,7760,7770,7750,6812
20230622,132200,20246684080,7750,7740,7760,7730,5589
20230622,132100,20203395140,7740,7730,7750,7720,4796
20230622,132000,20166287700,7720,7730,7730,7700,7365
20230622,131900,20109453210,7730,7730,7730,7710,3484
20230622,131800,20082553990,7720,7710,7730,7700,10783
20230622,131700,19999343070,7710,7680,7710,7670,9044
20230622,131600,19929790660,7660,7670,7680,7660,2443
20230622,131500,19911050840,7650,7660,7660,7650,3243
20230622,131400,19886210200,7660,7630,7660,7630,1259
20230622,131300,19876592950,7630,7650,7650,7630,6180
20230622,131200,19829374460,7650,7650,7650,7630,2078
20230622,131100,19813496750,7640,7660,7660,7640,3171
20230622,131000,19789237400,7650,7660,7660,7650,1659
20230622,130900,19776536940,7660,7670,7670,7660,9765
20230622,130800,19701697470,7680,7670,7680,7670,2693
20230622,130700,19681025920,7670,7670,7670,7660,1412
20230622,130600,19670196010,7670,7660,7670,7660,1668
20230622,130500,19657417380,7660,7660,7660,7650,2831
20230622,130400,19635732900,7650,7660,7660,7650,971
20230622,130300,19628298780,7660,7650,7660,7650,3034
20230622,130200,19605066230,7660,7660,7660,7650,1647
20230622,130100,19592464680,7660,7650,7660,7640,988
20230622,130000,19584911200,7650,7630,7650,7630,329
20230622,125900,19582400820,7640,7650,7650,7640,352
20230622,125800,19579711360,7660,7650,7660,7640,258
20230622,125700,19577738090,7650,7660,7660,7640,419
20230622,125600,19574536540,7650,7630,7670,7630,5037
20230622,125500,19535973270,7640,7660,7660,7640,3434
20230622,125400,19509704500,7660,7660,7660,7650,1834
20230622,125300,19495662710,7670,7660,7670,7650,2252
20230622,125200,19478403040,7660,7650,7660,7650,1813
20230622,125100,19464526870,7650,7620,7650,7620,1434
20230622,125000,19453573820,7620,7630,7640,7620,1823
20230622,124900,19439671430,7610,7620,7640,7610,1617
20230622,124800,19427339300,7610,7640,7640,7610,3617
20230622,124700,19399795880,7650,7640,7650,7630,259
20230622,124600,19397816120,7640,7650,7660,7640,970
20230622,124500,19390398930,7640,7650,7650,7640,748
20230622,124400,19384683620,7650,7640,7650,7640,1210
20230622,124300,19375433530,7640,7640,7640,7630,117
20230622,124200,19374539660,7630,7620,7650,7620,824
20230622,124100,19368244810,7620,7630,7630,7620,2734
20230622,124000,19347390240,7620,7610,7630,7600,1754
20230622,123900,19334051730,7630,7630,7630,7610,934
20230622,123800,19326933580,7630,7620,7630,7610,395
20230622,123700,19323920290,7610,7610,7610,7590,1409
20230622,123600,19313208290,7590,7590,7590,7590,2718
20230622,123500,19292578670,7590,7600,7620,7590,6361
20230622,123400,19244239440,7600,7610,7610,7590,5144
20230622,123300,19205133770,7610,7620,7630,7610,1369
20230622,123200,19194706750,7620,7630,7630,7620,971
20230622,123100,19187307690,7630,7630,7640,7620,927
20230622,123000,19180236230,7630,7650,7650,7620,1344
20230622,122900,19169978740,7680,7680,7680,7650,5401
20230622,122800,19128590400,7660,7620,7660,7610,10964
20230622,122700,19044741610,7620,7600,7620,7590,1677
20230622,122600,19031984100,7590,7620,7620,7590,4696
20230622,122500,18996301120,7620,7620,7620,7610,839
20230622,122400,18989908050,7620,7640,7640,7620,1734
20230622,122300,18976685580,7640,7620,7640,7620,1198
20230622,122200,18967545740,7610,7590,7630,7590,720
20230622,122100,18962077890,7600,7600,7620,7590,2967
20230622,122000,18939545540,7600,7630,7630,7590,3220
20230622,121900,18915076260,7630,7590,7630,7590,613
20230622,121800,18910414820,7590,7630,7630,7590,8195
20230622,121700,18848076690,7630,7630,7630,7620,189
20230622,121600,18846635960,7620,7610,7630,7610,987
20230622,121500,18839112840,7610,7610,7620,7600,2721
20230622,121400,18818421840,7600,7630,7630,7600,3542
20230622,121300,18791462520,7640,7610,7640,7600,4398
20230622,121200,18757980750,7640,7610,7640,7600,2341
20230622,121100,18740151190,7610,7600,7620,7590,3522
20230622,121000,18713349860,7590,7620,7620,7580,24290
20230622,120900,18528790660,7620,7630,7650,7610,11039
20230622,120800,18444632050,7630,7630,7650,7620,10990
20230622,120700,18360786680,7640,7670,7670,7630,27564
20230622,120600,18150133080,7670,7690,7690,7670,6822
20230622,120500,18097789550,7680,7680,7690,7670,3317
20230622,120400,18072300120,7680,7680,7700,7680,2234
20230622,120300,18055138050,7690,7710,7720,7690,1622
20230622,120200,18042645670,7710,7730,7730,7710,432
20230622,120100,18039312700,7730,7700,7730,7680,3095
20230622,120000,18015427130,7700,7690,7700,7670,9205
20230622,115900,17944708590,7680,7710,7720,7680,8049
20230622,115800,17882805500,7720,7680,7730,7680,1691
20230622,115700,17869789400,7720,7710,7720,7680,6042
20230622,115600,17823302490,7710,7730,7730,7710,3571
20230622,115500,17795765390,7730,7720,7730,7720,5048
20230622,115400,17756770810,7710,7720,7740,7700,4144
20230622,115300,17724764140,7730,7740,7750,7730,10911
20230622,115200,17640390320,7750,7700,7780,7690,12767
20230622,115100,17541344930,7710,7700,7710,7670,4461
20230622,115000,17507070530,7700,7700,7720,7690,7481
20230622,114900,17449475260,7710,7730,7740,7700,15505
20230622,114800,17329909870,7730,7740,7760,7720,4337
20230622,114700,17296365970,7740,7730,7760,7730,3432
20230622,114600,17269803410,7730,7790,7790,7730,6710
20230622,114500,17217790930,7790,7770,7790,7760,4489
20230622,114400,17182893770,7770,7750,7770,7740,4848
20230622,114300,17145298710,7750,7800,7800,7750,10788
20230622,114200,17061532730,7800,7810,7830,7760,12458
20230622,114100,16964497200,7810,7800,7830,7790,4929
20230622,114000,16926041340,7800,7840,7880,7800,26796
20230622,113900,16715696640,7860,7840,7870,7820,28167
20230622,113800,16494770120,7840,7810,7890,7810,78066
20230622,113700,15881816620,7800,7770,7810,7760,18192
20230622,113600,15740041200,7760,7730,7780,7710,5790
20230622,113500,15695148850,7710,7710,7730,7690,16293
20230622,113400,15569685540,7700,7690,7730,7680,10541
20230622,113300,15488494810,7680,7680,7710,7680,12466
20230622,113200,15392638840,7690,7740,7740,7690,7166
20230622,113100,15337393830,7710,7750,7750,7680,16871
20230622,113000,15207495380,7750,7810,7830,7710,22619
20230622,112900,15031352210,7820,7810,7830,7770,18379
20230622,112800,14887991840,7800,7830,7840,7750,24531
20230622,112700,14696530780,7840,7780,7840,7760,18713
20230622,112600,14550497010,7780,7740,7800,7710,28982
20230622,112500,14325886790,7740,7770,7790,7730,12107
20230622,112400,14231973520,7760,7780,7780,7740,7198
20230622,112300,14176076120,7780,7720,7790,7720,7920
20230622,112200,14114576650,7720,7750,7760,7720,19262
20230622,112100,13965461910,7760,7760,7800,7750,20242
20230622,112000,13807977630,7760,7830,7850,7720,61971
20230622,111900,13326099670,7820,7860,7890,7810,46888
20230622,111800,12958203040,7860,7820,7880,7820,84446
20230622,111700,12294363620,7820,7820,7850,7810,28018
20230622,111600,12075266100,7830,7820,7870,7800,48015
20230622,111500,11698950380,7820,7760,7880,7760,123411
20230622,111400,10731731990,7770,7770,7810,7720,86693
20230622,111300,10057335410,7770,7670,7850,7660,127310
20230622,111200,9070856460,7670,7690,7690,7630,16246
20230622,111100,8946156990,7690,7670,7690,7660,16928
20230622,111000,8816229660,7670,7640,7670,7640,10725
20230622,110900,8734077950,7640,7650,7660,7630,4692
20230622,110800,8698213440,7650,7620,7650,7620,7174
20230622,110700,8643427690,7620,7620,7650,7590,10585
20230622,110600,8562593990,7620,7550,7640,7550,8988
20230622,110500,8494196470,7560,7580,7580,7560,3959
20230622,110400,8464253370,7580,7580,7590,7570,3293
20230622,110300,8439262300,7540,7590,7590,7540,12043
20230622,110200,8348086950,7590,7600,7610,7580,3982
20230622,110100,8317852650,7610,7610,7610,7600,1659
20230622,110000,8305238310,7610,7600,7640,7600,7101
20230622,105900,8251172850,7600,7580,7600,7580,6717
20230622,105800,8200202810,7580,7560,7590,7540,6616
20230622,105700,8150080850,7560,7560,7590,7560,5247
20230622,105600,8110366380,7560,7590,7590,7550,13010
20230622,105500,8011878220,7590,7630,7630,7580,9400
20230622,105400,7940446560,7640,7660,7660,7610,10165
20230622,105300,7862859470,7650,7630,7660,7630,12031
20230622,105200,7770948870,7630,7640,7650,7620,9177
20230622,105100,7700847370,7640,7650,7660,7630,15253
20230622,105000,7584211390,7650,7620,7650,7590,27108
20230622,104900,7377760820,7610,7590,7620,7590,14622
20230622,104800,7266516450,7600,7600,7610,7580,11259
20230622,104700,7180976970,7610,7580,7620,7580,11921
20230622,104600,7090384070,7580,7570,7580,7560,6227
20230622,104500,7043237590,7570,7590,7590,7560,6045
20230622,104400,6997425850,7590,7590,7600,7560,10031
20230622,104300,6921371190,7600,7550,7600,7550,10055
20230622,104200,6845147600,7550,7570,7570,7530,6563
20230622,104100,6795636780,7550,7560,7570,7540,4441
20230622,104000,6762099970,7550,7570,7570,7530,15076
20230622,103900,6648320160,7570,7590,7600,7550,6749
20230622,103800,6597182360,7590,7570,7600,7540,20993
20230622,103700,6438431370,7550,7560,7570,7540,7943
20230622,103600,6378372840,7570,7500,7570,7500,10604
20230622,103500,6298395350,7490,7530,7540,7490,8235
20230622,103400,6236594730,7530,7590,7590,7490,25513
20230622,103300,6044178720,7570,7560,7600,7550,14095
20230622,103200,5937334640,7560,7560,7570,7530,13013
20230622,103100,5839157470,7550,7610,7610,7530,30145
20230622,103000,5610664680,7600,7610,7650,7570,65946
20230622,102900,5108318520,7600,7550,7610,7540,70775
20230622,102800,4571807490,7550,7480,7550,7480,36309
20230622,102700,4298505840,7480,7480,7490,7460,8959
20230622,102600,4231483140,7480,7440,7500,7440,6527
20230622,102500,4182641950,7460,7490,7500,7450,8530
20230622,102400,4118901780,7500,7480,7500,7430,7963
20230622,102300,4059415590,7490,7450,7520,7440,10617
20230622,102200,3980092250,7450,7470,7540,7430,60103
20230622,102100,3529621840,7470,7400,7470,7380,26984
20230622,102000,3329373820,7420,7360,7420,7310,19912
20230622,101900,3182513480,7350,7330,7360,7330,2637
20230622,101800,3163126340,7340,7340,7340,7330,131
20230622,101700,3162165100,7330,7320,7340,7320,1428
20230622,101600,3151697310,7340,7320,7340,7320,2625
20230622,101500,3132473060,7320,7340,7340,7320,1246
20230622,101400,3123339250,7340,7340,7340,7320,1203
20230622,101300,3114509250,7340,7320,7340,7320,131
20230622,101200,3113550270,7320,7320,7320,7310,1457
20230622,101100,3102899130,7320,7320,7320,7320,408
20230622,101000,3099912570,7320,7330,7330,7300,11590
20230622,100900,3015210330,7320,7340,7340,7310,9050
20230622,100800,2948873490,7340,7340,7340,7330,3269
20230622,100700,2924899380,7340,7340,7350,7340,1180
20230622,100600,2916238170,7360,7340,7360,7340,87
20230622,100500,2915598450,7340,7360,7360,7340,2264
20230622,100400,2898972550,7350,7360,7360,7350,87
20230622,100300,2898332250,7350,7360,7360,7350,665
20230622,100200,2893444490,7360,7360,7360,7340,4872
20230622,100100,2857635930,7350,7360,7370,7350,951
20230622,100000,2850633800,7360,7360,7370,7360,1346
20230622,095900,2840727140,7360,7370,7370,7350,846
20230622,095800,2834509000,7350,7350,7370,7340,3129
20230622,095700,2811520470,7370,7390,7390,7350,5913
20230622,095600,2767937790,7390,7400,7420,7390,2328
20230622,095500,2750694230,7410,7410,7420,7410,1044
20230622,095400,2742956140,7410,7420,7430,7400,1091
20230622,095300,2734868790,7400,7400,7400,7390,2828
20230622,095200,2713944980,7400,7400,7420,7390,1171
20230622,095100,2705280300,7400,7430,7440,7390,7299
20230622,095000,2651221780,7450,7460,7460,7430,6498
20230622,094900,2602855640,7460,7460,7460,7450,4861
20230622,094800,2566594010,7460,7470,7470,7440,6069
20230622,094700,2521333970,7470,7440,7470,7430,19434
20230622,094600,2376540150,7420,7400,7430,7400,15228
20230622,094500,2263553210,7400,7400,7400,7400,2483
20230622,094400,2245179010,7400,7380,7400,7380,3559
20230622,094300,2218893560,7380,7370,7380,7350,2276
20230622,094200,2202119630,7360,7340,7370,7330,2706
20230622,094100,2182245330,7340,7350,7350,7340,1525
20230622,094000,2171049920,7350,7340,7350,7320,10590
20230622,093900,2093338770,7350,7370,7370,7350,4837
20230622,093800,2057765750,7370,7370,7370,7370,891
20230622,093700,2051199080,7370,7370,7370,7370,290
20230622,093600,2049061780,7370,7380,7380,7370,1873
20230622,093500,2035254180,7380,7370,7380,7370,478
20230622,093400,2031729740,7370,7370,7370,7360,1225
20230622,093300,2022712100,7370,7360,7370,7360,244
20230622,093200,2020915870,7350,7370,7370,7350,1948
20230622,093100,2006590420,7380,7370,7380,7370,407
20230622,093000,2003589760,7360,7380,7380,7360,1784
20230622,092900,1990441770,7370,7380,7380,7370,286
20230622,092800,1988332090,7380,7370,7380,7350,628
20230622,092700,1983707880,7370,7370,7370,7330,6394
20230622,092600,1936676380,7380,7380,7380,7370,2103
20230622,092500,1921165260,7380,7390,7390,7380,3861
20230622,092400,1892660170,7400,7400,7400,7380,8291
20230622,092300,1831332330,7410,7400,7410,7400,4013
20230622,092200,1801602670,7410,7390,7410,7390,8178
20230622,092100,1741116610,7390,7380,7390,7360,1897
20230622,092000,1727117110,7380,7370,7380,7370,2282
20230622,091900,1710285160,7370,7360,7370,7360,381
20230622,091800,1707478790,7360,7360,7370,7350,3972
20230622,091700,1678251550,7350,7380,7380,7330,5912
20230622,091600,1634788480,7370,7400,7400,7370,5987
20230622,091500,1590605950,7400,7380,7400,7380,3984
20230622,091400,1561162460,7390,7370,7390,7370,9879
20230622,091300,1488226180,7370,7350,7370,7350,5189
20230622,091200,1450006740,7350,7310,7350,7310,3304
20230622,091100,1425813260,7310,7310,7310,7280,5062
20230622,091000,1388873900,7310,7300,7320,7280,2748
20230622,090900,1368830730,7300,7320,7320,7290,7123
20230622,090800,1316805690,7320,7350,7370,7310,8219
20230622,090700,1256436300,7360,7380,7390,7350,11770
20230622,090600,1169666440,7370,7380,7390,7370,8228
20230622,090500,1108929720,7380,7360,7380,7360,3750
20230622,090400,1081281930,7370,7380,7390,7360,11069
20230622,090300,999604250,7360,7370,7420,7360,31843
20230622,090200,764175720,7360,7330,7360,7300,15781
20230622,090100,648414580,7350,7370,7390,7330,21303
20230622,090000,491756060,7380,7310,7390,7300,60982