KissMeData/024900/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191100,8836036420,7980,7980,7980,7980,68971
20230622,191000,8836036420,7980,7980,7980,7980,0
20230622,190900,8836036420,7980,7980,7980,7980,0
20230622,190800,8836036420,7980,7980,7980,7980,0
20230622,190700,8836036420,7980,7980,7980,7980,0
20230622,190600,8836036420,7980,7980,7980,7980,0
20230622,190500,8836036420,7980,7980,7980,7980,0
20230622,190400,8836036420,7980,7980,7980,7980,0
20230622,190300,8836036420,7980,7980,7980,7980,0
20230622,190200,8836036420,7980,7980,7980,7980,0
20230622,190100,8836036420,7980,7980,7980,7980,0
20230622,190000,8836036420,7980,7980,7980,7980,0
20230622,185900,8836036420,7980,7980,7980,7980,0
20230622,185800,8836036420,7980,7980,7980,7980,0
20230622,185700,8836036420,7980,7980,7980,7980,0
20230622,185600,8836036420,7980,7980,7980,7980,0
20230622,185500,8836036420,7980,7980,7980,7980,0
20230622,185400,8836036420,7980,7980,7980,7980,0
20230622,185300,8836036420,7980,7980,7980,7980,0
20230622,185200,8836036420,7980,7980,7980,7980,0
20230622,185100,8836036420,7980,7980,7980,7980,0
20230622,185000,8836036420,7980,7980,7980,7980,0
20230622,184900,8836036420,7980,7980,7980,7980,0
20230622,184800,8836036420,7980,7980,7980,7980,0
20230622,184700,8836036420,7980,7980,7980,7980,0
20230622,184600,8836036420,7980,7980,7980,7980,0
20230622,184500,8836036420,7980,7980,7980,7980,0
20230622,184400,8836036420,7980,7980,7980,7980,0
20230622,184300,8836036420,7980,7980,7980,7980,0
20230622,184200,8836036420,7980,7980,7980,7980,0
20230622,184100,8836036420,7980,7980,7980,7980,68971
20230622,184000,8836036420,7980,7980,7980,7980,0
20230622,183900,8836036420,7980,7980,7980,7980,0
20230622,183800,8836036420,7980,7980,7980,7980,0
20230622,183700,8836036420,7980,7980,7980,7980,0
20230622,183600,8836036420,7980,7980,7980,7980,0
20230622,183500,8836036420,7980,7980,7980,7980,0
20230622,183400,8836036420,7980,7980,7980,7980,0
20230622,183300,8836036420,7980,7980,7980,7980,0
20230622,183200,8836036420,7980,7980,7980,7980,0
20230622,183100,8836036420,7980,7980,7980,7980,0
20230622,183000,8836036420,7980,7980,7980,7980,0
20230622,182900,8836036420,7980,7980,7980,7980,0
20230622,182800,8836036420,7980,7980,7980,7980,0
20230622,182700,8836036420,7980,7980,7980,7980,0
20230622,182600,8836036420,7980,7980,7980,7980,0
20230622,182500,8836036420,7980,7980,7980,7980,0
20230622,182400,8836036420,7980,7980,7980,7980,0
20230622,182300,8836036420,7980,7980,7980,7980,0
20230622,182200,8836036420,7980,7980,7980,7980,0
20230622,182100,8836036420,7980,7980,7980,7980,0
20230622,182000,8836036420,7980,7980,7980,7980,0
20230622,181900,8836036420,7980,7980,7980,7980,0
20230622,181800,8836036420,7980,7980,7980,7980,0
20230622,181700,8836036420,7980,7980,7980,7980,0
20230622,181600,8836036420,7980,7980,7980,7980,0
20230622,181500,8836036420,7980,7980,7980,7980,0
20230622,181400,8836036420,7980,7980,7980,7980,0
20230622,181300,8836036420,7980,7980,7980,7980,0
20230622,181200,8836036420,7980,7980,7980,7980,0
20230622,181100,8836036420,7980,7980,7980,7980,68971
20230622,181000,8836036420,7980,7980,7980,7980,0
20230622,180900,8836036420,7980,7980,7980,7980,0
20230622,180800,8836036420,7980,7980,7980,7980,0
20230622,180700,8836036420,7980,7980,7980,7980,0
20230622,180600,8836036420,7980,7980,7980,7980,0
20230622,180500,8836036420,7980,7980,7980,7980,0
20230622,180400,8836036420,7980,7980,7980,7980,0
20230622,180300,8836036420,7980,7980,7980,7980,0
20230622,180200,8836036420,7980,7980,7980,7980,0
20230622,180100,8836036420,7980,7980,7980,7980,0
20230622,180000,8836036420,7980,7980,7980,7980,0
20230622,175900,8836036420,7980,7980,7980,7980,0
20230622,175800,8836036420,7980,7980,7980,7980,0
20230622,175700,8836036420,7980,7980,7980,7980,0
20230622,175600,8836036420,7980,7980,7980,7980,0
20230622,175500,8836036420,7980,7980,7980,7980,0
20230622,175400,8836036420,7980,7980,7980,7980,0
20230622,175300,8836036420,7980,7980,7980,7980,0
20230622,175200,8836036420,7980,7980,7980,7980,0
20230622,175100,8836036420,7980,7980,7980,7980,0
20230622,175000,8836036420,7980,7980,7980,7980,0
20230622,174900,8836036420,7980,7980,7980,7980,0
20230622,174800,8836036420,7980,7980,7980,7980,0
20230622,174700,8836036420,7980,7980,7980,7980,0
20230622,174600,8836036420,7980,7980,7980,7980,0
20230622,174500,8836036420,7980,7980,7980,7980,0
20230622,174400,8836036420,7980,7980,7980,7980,0
20230622,174300,8836036420,7980,7980,7980,7980,0
20230622,174200,8836036420,7980,7980,7980,7980,0
20230622,174100,8836036420,7980,7980,7980,7980,68971
20230622,174000,8836036420,7980,7980,7980,7980,0
20230622,173900,8836036420,7980,7980,7980,7980,0
20230622,173800,8836036420,7980,7980,7980,7980,0
20230622,173700,8836036420,7980,7980,7980,7980,0
20230622,173600,8836036420,7980,7980,7980,7980,0
20230622,173500,8836036420,7980,7980,7980,7980,0
20230622,173400,8836036420,7980,7980,7980,7980,0
20230622,173300,8836036420,7980,7980,7980,7980,0
20230622,173200,8836036420,7980,7980,7980,7980,0
20230622,173100,8836036420,7980,7980,7980,7980,0
20230622,173000,8836036420,7980,7980,7980,7980,0
20230622,172900,8836036420,7980,7980,7980,7980,0
20230622,172800,8836036420,7980,7980,7980,7980,0
20230622,172700,8836036420,7980,7980,7980,7980,0
20230622,172600,8836036420,7980,7980,7980,7980,0
20230622,172500,8836036420,7980,7980,7980,7980,0
20230622,172400,8836036420,7980,7980,7980,7980,0
20230622,172300,8836036420,7980,7980,7980,7980,0
20230622,172200,8836036420,7980,7980,7980,7980,0
20230622,172100,8836036420,7980,7980,7980,7980,0
20230622,172000,8836036420,7980,7980,7980,7980,0
20230622,171900,8836036420,7980,7980,7980,7980,0
20230622,171800,8836036420,7980,7980,7980,7980,0
20230622,171700,8836036420,7980,7980,7980,7980,0
20230622,171600,8836036420,7980,7980,7980,7980,0
20230622,171500,8836036420,7980,7980,7980,7980,0
20230622,171400,8836036420,7980,7980,7980,7980,0
20230622,171300,8836036420,7980,7980,7980,7980,0
20230622,171200,8836036420,7980,7980,7980,7980,0
20230622,171100,8836036420,7980,7980,7980,7980,68971
20230622,171000,8836036420,7980,7980,7980,7980,0
20230622,170900,8836036420,7980,7980,7980,7980,0
20230622,170800,8836036420,7980,7980,7980,7980,0
20230622,170700,8836036420,7980,7980,7980,7980,0
20230622,170600,8836036420,7980,7980,7980,7980,0
20230622,170500,8836036420,7980,7980,7980,7980,0
20230622,170400,8836036420,7980,7980,7980,7980,0
20230622,170300,8836036420,7980,7980,7980,7980,0
20230622,170200,8836036420,7980,7980,7980,7980,0
20230622,170100,8836036420,7980,7980,7980,7980,0
20230622,170000,8836036420,7980,7980,7980,7980,0
20230622,165900,8836036420,7980,7980,7980,7980,0
20230622,165800,8836036420,7980,7980,7980,7980,0
20230622,165700,8836036420,7980,7980,7980,7980,0
20230622,165600,8836036420,7980,7980,7980,7980,0
20230622,165500,8836036420,7980,7980,7980,7980,0
20230622,165400,8836036420,7980,7980,7980,7980,0
20230622,165300,8836036420,7980,7980,7980,7980,0
20230622,165200,8836036420,7980,7980,7980,7980,0
20230622,165100,8836036420,7980,7980,7980,7980,0
20230622,165000,8836036420,7980,7980,7980,7980,0
20230622,164900,8836036420,7980,7980,7980,7980,0
20230622,164800,8836036420,7980,7980,7980,7980,0
20230622,164700,8836036420,7980,7980,7980,7980,0
20230622,164600,8836036420,7980,7980,7980,7980,0
20230622,164500,8836036420,7980,7980,7980,7980,0
20230622,164400,8836036420,7980,7980,7980,7980,0
20230622,164300,8836036420,7980,7980,7980,7980,0
20230622,164200,8836036420,7980,7980,7980,7980,0
20230622,164100,8836036420,7980,7980,7980,7980,68971
20230622,164000,8836036420,7980,7980,7980,7980,0
20230622,163900,8836036420,7980,7980,7980,7980,0
20230622,163800,8836036420,7980,7980,7980,7980,0
20230622,163700,8836036420,7980,7980,7980,7980,0
20230622,163600,8836036420,7980,7980,7980,7980,0
20230622,163500,8836036420,7980,7980,7980,7980,0
20230622,163400,8836036420,7980,7980,7980,7980,0
20230622,163300,8836036420,7980,7980,7980,7980,0
20230622,163200,8836036420,7980,7980,7980,7980,0
20230622,163100,8836036420,7980,7980,7980,7980,0
20230622,163000,8836036420,7980,7980,7980,7980,0
20230622,162900,8836036420,7980,7980,7980,7980,0
20230622,162800,8836036420,7980,7980,7980,7980,0
20230622,162700,8836036420,7980,7980,7980,7980,0
20230622,162600,8836036420,7980,7980,7980,7980,0
20230622,162500,8836036420,7980,7980,7980,7980,0
20230622,162400,8836036420,7980,7980,7980,7980,0
20230622,162300,8836036420,7980,7980,7980,7980,0
20230622,162200,8836036420,7980,7980,7980,7980,0
20230622,162100,8836036420,7980,7980,7980,7980,0
20230622,162000,8836036420,7980,7980,7980,7980,0
20230622,161900,8836036420,7980,7980,7980,7980,0
20230622,161800,8836036420,7980,7980,7980,7980,0
20230622,161700,8836036420,7980,7980,7980,7980,0
20230622,161600,8836036420,7980,7980,7980,7980,0
20230622,161500,8836036420,7980,7980,7980,7980,0
20230622,161400,8836036420,7980,7980,7980,7980,0
20230622,161300,8836036420,7980,7980,7980,7980,0
20230622,161200,8836036420,7980,7980,7980,7980,0
20230622,161100,8836036420,7980,7980,7980,7980,68971
20230622,161000,8836036420,7980,7980,7980,7980,0
20230622,160900,8836036420,7980,7980,7980,7980,0
20230622,160800,8836036420,7980,7980,7980,7980,0
20230622,160700,8836036420,7980,7980,7980,7980,0
20230622,160600,8836036420,7980,7980,7980,7980,0
20230622,160500,8836036420,7980,7980,7980,7980,0
20230622,160400,8836036420,7980,7980,7980,7980,0
20230622,160300,8836036420,7980,7980,7980,7980,0
20230622,160200,8836036420,7980,7980,7980,7980,0
20230622,160100,8836036420,7980,7980,7980,7980,0
20230622,160000,8836036420,7980,7980,7980,7980,0
20230622,155900,8836036420,7980,7980,7980,7980,0
20230622,155800,8836036420,7980,7980,7980,7980,0
20230622,155700,8836036420,7980,7980,7980,7980,0
20230622,155600,8836036420,7980,7980,7980,7980,0
20230622,155500,8836036420,7980,7980,7980,7980,0
20230622,155400,8836036420,7980,7980,7980,7980,0
20230622,155300,8836036420,7980,7980,7980,7980,0
20230622,155200,8836036420,7980,7980,7980,7980,0
20230622,155100,8836036420,7980,7980,7980,7980,0
20230622,155000,8836036420,7980,7980,7980,7980,0
20230622,154900,8836036420,7980,7980,7980,7980,0
20230622,154800,8836036420,7980,7980,7980,7980,0
20230622,154700,8836036420,7980,7980,7980,7980,0
20230622,154600,8836036420,7980,7980,7980,7980,0
20230622,154500,8836036420,7980,7980,7980,7980,0
20230622,154400,8836036420,7980,7980,7980,7980,0
20230622,154300,8836036420,7980,7980,7980,7980,0
20230622,154200,8836036420,7980,7980,7980,7980,0
20230622,154100,8836036420,7980,7980,7980,7980,68971
20230622,154000,8836036420,7980,7980,7980,7980,0
20230622,153900,8836036420,7980,7980,7980,7980,0
20230622,153800,8836036420,7980,7980,7980,7980,0
20230622,153700,8836036420,7980,7980,7980,7980,0
20230622,153600,8836036420,7980,7980,7980,7980,0
20230622,153500,8836036420,7980,7980,7980,7980,0
20230622,153400,8836036420,7980,7980,7980,7980,0
20230622,153300,8836036420,7980,7980,7980,7980,0
20230622,153200,8836036420,7980,7980,7980,7980,0
20230622,153100,8836036420,7980,7980,7980,7980,0
20230622,153000,8836036420,7980,7980,7980,7980,68971
20230622,152900,8285647840,8000,8000,8000,8000,0
20230622,152800,8285647840,8000,8000,8000,8000,0
20230622,152700,8285647840,8000,8000,8000,8000,0
20230622,152600,8285647840,8000,8000,8000,8000,0
20230622,152500,8285647840,8000,8000,8000,8000,0
20230622,152400,8285647840,8000,8000,8000,8000,0
20230622,152300,8285647840,8000,8000,8000,8000,0
20230622,152200,8285647840,8000,8000,8000,8000,0
20230622,152100,8285647840,8000,8000,8000,8000,0
20230622,152000,8285647840,8000,8000,8000,8000,0
20230622,151900,8285647840,8000,8030,8040,8000,65788
20230622,151800,7758730630,8020,8030,8030,8020,3066
20230622,151700,7734130280,8030,8030,8030,8020,2114
20230622,151600,7717161210,8030,8030,8040,8030,1901
20230622,151500,7701895990,8030,8030,8040,8030,7124
20230622,151400,7644684860,8040,8050,8050,8030,1810
20230622,151300,7630138620,8040,8030,8050,8030,3933
20230622,151200,7598554960,8030,8050,8050,8030,4910
20230622,151100,7559111440,8040,8050,8050,8040,1887
20230622,151000,7543933750,8050,8040,8050,8030,506
20230622,150900,7539864610,8040,8030,8040,8030,3161
20230622,150800,7514472550,8030,8040,8040,8030,1032
20230622,150700,7506177770,8040,8030,8040,8030,838
20230622,150600,7499444510,8040,8040,8040,8030,2691
20230622,150500,7477830570,8040,8030,8040,8030,1356
20230622,150400,7466934260,8030,8050,8050,8030,5241
20230622,150300,7424815730,8050,8060,8060,8050,1774
20230622,150200,7410532430,8060,8060,8060,8060,208
20230622,150100,7408855950,8060,8050,8070,8050,2366
20230622,150000,7389776250,8050,8040,8050,8040,1333
20230622,145900,7379052850,8040,8050,8050,8040,3760
20230622,145800,7348812220,8050,8050,8060,8050,537
20230622,145700,7344487000,8050,8060,8060,8050,2433
20230622,145600,7324900430,8060,8070,8070,8060,1080
20230622,145500,7316195510,8070,8080,8080,8060,495
20230622,145400,7312196580,8100,8100,8100,8060,382
20230622,145300,7309112000,8060,8040,8120,8040,11656
20230622,145200,7215022660,8050,8040,8050,8040,4538
20230622,145100,7178535930,8050,8050,8050,8040,254
20230622,145000,7176491240,8050,8070,8070,8050,10432
20230622,144900,7092487210,8070,8070,8070,8070,921
20230622,144800,7085054740,8070,8090,8090,8060,2739
20230622,144700,7062958160,8100,8090,8100,8090,5
20230622,144600,7062917700,8060,8100,8100,8060,25
20230622,144500,7062715840,8100,8060,8100,8060,1247
20230622,144400,7052627850,8080,8070,8080,8070,603
20230622,144300,7047758630,8070,8070,8070,8060,145
20230622,144200,7046589720,8080,8060,8080,8060,65
20230622,144100,7046065420,8060,8060,8070,8060,1180
20230622,144000,7036549510,8060,8060,8060,8060,100
20230622,143900,7035743510,8060,8080,8080,8060,1171
20230622,143800,7026298870,8070,8070,8080,8070,873
20230622,143700,7019253660,8070,8080,8080,8070,653
20230622,143600,7013977710,8080,8090,8090,8070,550
20230622,143500,7009538700,8090,8110,8110,8090,25
20230622,143400,7009336410,8110,8040,8120,8040,10542
20230622,143300,6924249270,8050,8050,8050,8040,4383
20230622,143200,6888966540,8050,8040,8050,8040,1439
20230622,143100,6877394210,8040,8040,8040,8040,710
20230622,143000,6871685810,8040,8050,8050,8040,925
20230622,142900,6864240310,8050,8050,8050,8050,325
20230622,142800,6861624060,8050,8040,8060,8040,1508
20230622,142700,6849486440,8040,8030,8040,8030,5682
20230622,142600,6803833970,8030,8030,8030,8030,6013
20230622,142500,6755549580,8030,8040,8040,8030,834
20230622,142400,6748844390,8040,8050,8050,8040,1417
20230622,142300,6737448520,8040,8050,8050,8030,3053
20230622,142200,6712915960,8050,8050,8050,8040,6724
20230622,142100,6658854950,8050,8050,8060,8040,2804
20230622,142000,6636293510,8050,8060,8070,8050,5213
20230622,141900,6594321180,8050,8060,8060,8050,2794
20230622,141800,6571821780,8070,8070,8070,8070,220
20230622,141700,6570046380,8070,8070,8070,8050,1431
20230622,141600,6558517790,8050,8060,8060,8050,375
20230622,141500,6555495600,8060,8060,8070,8060,1372
20230622,141400,6544436710,8060,8070,8070,8060,671
20230622,141300,6539027990,8070,8060,8080,8060,600
20230622,141200,6534188640,8060,8070,8070,8060,709
20230622,141100,6528468070,8070,8070,8070,8060,192
20230622,141000,6526919630,8070,8060,8070,8050,1252
20230622,140900,6516832590,8060,8050,8060,8050,815
20230622,140800,6510271590,8070,8070,8070,8050,5216
20230622,140700,6468270820,8070,8060,8080,8060,223
20230622,140600,6466473270,8060,8060,8060,8050,2033
20230622,140500,6450090030,8060,8060,8070,8060,899
20230622,140400,6442843090,8060,8060,8060,8060,2269
20230622,140300,6424554950,8050,8060,8060,8050,4541
20230622,140200,6387961500,8060,8060,8080,8060,766
20230622,140100,6381786340,8060,8060,8060,8060,60
20230622,140000,6381302740,8060,8070,8070,8060,2721
20230622,135900,6359370300,8060,8080,8080,8060,2483
20230622,135800,6339343660,8080,8070,8080,8070,990
20230622,135700,6331353330,8080,8070,8080,8070,1049
20230622,135600,6322887190,8070,8090,8090,8070,501
20230622,135500,6318840070,8090,8090,8090,8080,3174
20230622,135400,6293189410,8090,8090,8090,8090,37
20230622,135300,6292890080,8090,8090,8090,8090,499
20230622,135200,6288853170,8090,8090,8090,8090,1290
20230622,135100,6278417070,8090,8090,8090,8090,950
20230622,135000,6270731570,8090,8090,8090,8090,200
20230622,134900,6269113570,8090,8090,8090,8090,1145
20230622,134800,6259850520,8090,8090,8090,8080,363
20230622,134700,6256913870,8090,8090,8090,8090,348
20230622,134600,6254098550,8090,8090,8090,8080,1520
20230622,134500,6241806750,8080,8080,8080,8080,1006
20230622,134400,6233678270,8080,8070,8080,8070,600
20230622,134300,6228834550,8070,8080,8080,8070,1009
20230622,134200,6220689160,8070,8070,8070,8070,0
20230622,134100,6220689160,8070,8080,8080,8070,638
20230622,134000,6215539440,8080,8090,8090,8070,802
20230622,133900,6209065640,8080,8080,8090,8080,2677
20230622,133800,6187435330,8090,8100,8100,8090,1197
20230622,133700,6177746660,8100,8090,8100,8090,1573
20230622,133600,6165009710,8080,8090,8090,8080,467
20230622,133500,6161235320,8080,8080,8080,8070,2056
20230622,133400,6144642840,8080,8080,8090,8070,2085
20230622,133300,6127800030,8080,8090,8090,8080,58
20230622,133200,6127330960,8090,8080,8090,8080,745
20230622,133100,6121311320,8080,8080,8080,8080,2270
20230622,133000,6102969720,8080,8080,8080,8070,1450
20230622,132900,6091255920,8080,8070,8080,8070,605
20230622,132800,6086373520,8080,8080,8080,8070,1196
20230622,132700,6076721210,8080,8070,8080,8070,175
20230622,132600,6075308710,8070,8080,8080,8070,220
20230622,132500,6073531660,8080,8070,8080,8070,37
20230622,132400,6073233050,8060,8070,8070,8060,675
20230622,132300,6067787040,8070,8060,8070,8060,422
20230622,132200,6064383100,8060,8060,8060,8060,332
20230622,132100,6061707180,8060,8070,8070,8060,3941
20230622,132000,6029941690,8070,8070,8070,8060,1824
20230622,131900,6015236160,8070,8070,8070,8070,311
20230622,131800,6012726390,8080,8090,8090,8060,359
20230622,131700,6009823070,8090,8070,8090,8070,333
20230622,131600,6007135520,8060,8060,8070,8060,5692
20230622,131500,5961255130,8050,8060,8060,8050,3525
20230622,131400,5932876420,8050,8060,8060,8050,447
20230622,131300,5929275600,8060,8060,8060,8060,478
20230622,131200,5925422920,8070,8070,8070,8070,193
20230622,131100,5923865410,8070,8070,8070,8070,22
20230622,131000,5923687870,8070,8070,8070,8060,6857
20230622,130900,5868407690,8070,8080,8080,8070,2067
20230622,130800,5851725260,8080,8080,8080,8080,557
20230622,130700,5847224700,8080,8090,8090,8080,507
20230622,130600,5843125670,8090,8090,8090,8090,323
20230622,130500,5840512600,8090,8100,8100,8090,35
20230622,130400,5840229350,8100,8080,8100,8080,1233
20230622,130300,5830257300,8080,8080,8080,8080,33
20230622,130200,5829990660,8080,8080,8080,8080,110
20230622,130100,5829101860,8080,8080,8080,8080,550
20230622,130000,5824657860,8080,8080,8080,8080,2
20230622,125900,5824641700,8080,8080,8080,8080,495
20230622,125800,5820642100,8080,8080,8090,8080,919
20230622,125700,5813211450,8090,8090,8090,8080,119
20230622,125600,5812249740,8090,8090,8090,8090,654
20230622,125500,5806958880,8090,8100,8100,8090,416
20230622,125400,5803593280,8100,8100,8100,8100,3
20230622,125300,5803568980,8100,8090,8100,8090,956
20230622,125200,5795826400,8090,8090,8090,8090,1864
20230622,125100,5780746640,8090,8080,8090,8080,623
20230622,125000,5775710730,8080,8070,8080,8070,1845
20230622,124900,5760815540,8070,8070,8070,8070,103
20230622,124800,5759984330,8070,8080,8080,8070,1722
20230622,124700,5746073210,8070,8070,8080,8070,124
20230622,124600,5745072230,8070,8070,8080,8070,1056
20230622,124500,5736550270,8080,8080,8080,8080,48
20230622,124400,5736162430,8080,8080,8090,8070,2705
20230622,124300,5714306220,8080,8090,8090,8080,236
20230622,124200,5712397640,8090,8090,8090,8070,3538
20230622,124100,5683784020,8090,8070,8090,8070,736
20230622,124000,5677841780,8070,8070,8070,8070,561
20230622,123900,5673314510,8070,8090,8090,8070,200
20230622,123800,5671698510,8070,8070,8070,8070,1460
20230622,123700,5659916310,8070,8080,8090,8060,1454
20230622,123600,5648184120,8120,8080,8120,8080,2518
20230622,123500,5627776420,8070,8070,8070,8070,762
20230622,123400,5621627080,8060,8090,8090,8060,1366
20230622,123300,5610605680,8080,8070,8090,8070,1498
20230622,123200,5598501730,8070,8080,8090,8070,5848
20230622,123100,5551263290,8090,8080,8090,8080,2585
20230622,123000,5530376470,8080,8100,8100,8070,7418
20230622,122900,5470450050,8090,8110,8120,8090,2591
20230622,122800,5449459830,8110,8110,8120,8110,394
20230622,122700,5446261270,8130,8120,8130,8100,7090
20230622,122600,5388782120,8130,8120,8140,8120,1065
20230622,122500,5380125520,8120,8120,8120,8120,1257
20230622,122400,5369918680,8120,8130,8140,8120,3953
20230622,122300,5337794730,8130,8130,8130,8130,1313
20230622,122200,5327120040,8130,8140,8140,8130,259
20230622,122100,5325013870,8140,8140,8140,8140,311
20230622,122000,5322482330,8130,8130,8140,8130,660
20230622,121900,5317116280,8130,8130,8130,8130,52
20230622,121800,5316693520,8140,8130,8140,8130,1897
20230622,121700,5301270610,8130,8130,8130,8130,39
20230622,121600,5300953540,8130,8130,8130,8130,969
20230622,121500,5293075570,8130,8120,8130,8120,1542
20230622,121400,5280547410,8120,8130,8130,8120,1689
20230622,121300,5266818040,8130,8140,8140,8130,1289
20230622,121200,5256338430,8150,8140,8150,8140,24
20230622,121100,5256143060,8150,8140,8150,8140,220
20230622,121000,5254352060,8150,8150,8150,8140,392
20230622,120900,5251159260,8120,8120,8120,8120,0
20230622,120800,5251159260,8120,8120,8120,8120,403
20230622,120700,5247886900,8150,8130,8150,8110,3908
20230622,120600,5216132100,8130,8150,8150,8130,1246
20230622,120500,5205988110,8140,8140,8150,8140,1053
20230622,120400,5197413200,8150,8170,8170,8150,1135
20230622,120300,5188162930,8160,8150,8160,8150,75
20230622,120200,5187550980,8170,8150,8170,8150,767
20230622,120100,5181299690,8170,8160,8180,8150,2432
20230622,120000,5161460940,8160,8160,8160,8160,561
20230622,115900,5156883180,8170,8160,8170,8160,811
20230622,115800,5150264790,8160,8170,8170,8160,960
20230622,115700,5142422690,8170,8170,8170,8160,1740
20230622,115600,5128210890,8170,8170,8180,8160,1362
20230622,115500,5117076020,8170,8170,8180,8170,2124
20230622,115400,5099721540,8180,8170,8180,8170,1040
20230622,115300,5091219850,8180,8180,8180,8180,1946
20230622,115200,5075301570,8180,8170,8180,8170,680
20230622,115100,5069745370,8180,8170,8190,8170,783
20230622,115000,5063346060,8170,8180,8180,8170,888
20230622,114900,5056090970,8180,8210,8210,8180,2556
20230622,114800,5035132770,8210,8200,8210,8190,2194
20230622,114700,5017133330,8200,8190,8210,8190,6002
20230622,114600,4967913700,8190,8180,8190,8180,4419
20230622,114500,4931735790,8180,8180,8180,8180,803
20230622,114400,4925167250,8180,8170,8180,8170,541
20230622,114300,4920746840,8170,8170,8170,8170,1946
20230622,114200,4904848020,8160,8170,8170,8150,1121
20230622,114100,4895694240,8160,8160,8160,8160,150
20230622,114000,4894470240,8160,8160,8160,8160,636
20230622,113900,4889280480,8160,8160,8160,8160,646
20230622,113800,4884009120,8160,8160,8170,8160,1561
20230622,113700,4871263410,8170,8160,8170,8140,2193
20230622,113600,4853400070,8160,8140,8170,8140,7290
20230622,113500,4793938360,8140,8130,8140,8130,5042
20230622,113400,4752924660,8130,8130,8130,8130,1277
20230622,113300,4742542650,8130,8130,8130,8130,53
20230622,113200,4742111760,8130,8130,8130,8100,281
20230622,113100,4739829430,8130,8100,8140,8100,832
20230622,113000,4733084630,8100,8120,8140,8070,9529
20230622,112900,4655886630,8100,8130,8140,8100,4988
20230622,112800,4615353510,8140,8140,8140,8140,213
20230622,112700,4613619690,8140,8140,8140,8130,233
20230622,112600,4611724070,8140,8130,8140,8130,658
20230622,112500,4606369700,8140,8130,8140,8130,771
20230622,112400,4600094940,8130,8120,8130,8120,796
20230622,112300,4593624360,8110,8110,8120,8100,3657
20230622,112200,4563987160,8100,8110,8110,8100,1627
20230622,112100,4550796860,8110,8110,8110,8110,412
20230622,112000,4547455540,8110,8120,8120,8110,1007
20230622,111900,4539285300,8110,8130,8130,8090,8465
20230622,111800,4470731020,8120,8120,8130,8120,1141
20230622,111700,4461459880,8120,8120,8120,8100,880
20230622,111600,4454326240,8100,8120,8130,8100,2725
20230622,111500,4432221980,8120,8120,8140,8120,6171
20230622,111400,4382037190,8110,8110,8110,8110,531
20230622,111300,4377730780,8110,8100,8110,8100,612
20230622,111200,4372773350,8100,8100,8110,8100,1183
20230622,111100,4363190020,8100,8100,8100,8090,4403
20230622,111000,4327565430,8100,8100,8100,8090,986
20230622,110900,4319578840,8100,8090,8100,8090,2205
20230622,110800,4301730150,8090,8100,8100,8090,1071
20230622,110700,4293058230,8100,8110,8110,8100,913
20230622,110600,4285655920,8110,8100,8110,8100,1789
20230622,110500,4271148790,8100,8100,8110,8100,910
20230622,110400,4263777780,8100,8090,8110,8090,177
20230622,110300,4262345310,8110,8090,8110,8090,408
20230622,110200,4259044570,8090,8100,8100,8090,2763
20230622,110100,4236681840,8090,8090,8090,8080,1636
20230622,110000,4223461650,8090,8090,8090,8080,261
20230622,105900,4221351690,8090,8090,8090,8080,1346
20230622,105800,4210466380,8090,8080,8090,8080,196
20230622,105700,4208881300,8090,8090,8100,8070,11279
20230622,105600,4117591230,8090,8090,8100,8080,835
20230622,105500,4110841340,8100,8100,8110,8100,362
20230622,105400,4107909040,8110,8110,8110,8110,1547
20230622,105300,4095362870,8120,8120,8120,8100,1125
20230622,105200,4086249350,8120,8080,8140,8080,11439
20230622,105100,3993552990,8070,8080,8090,8070,1716
20230622,105000,3979691020,8080,8080,8090,8080,398
20230622,104900,3976475170,8080,8080,8090,8080,812
20230622,104800,3969914200,8090,8090,8090,8090,331
20230622,104700,3967236410,8090,8070,8090,8070,5894
20230622,104600,3919629950,8070,8060,8070,8060,937
20230622,104500,3912070200,8050,8060,8060,8050,823
20230622,104400,3905442520,8060,8070,8070,8050,931
20230622,104300,3897938700,8070,8070,8070,8060,1989
20230622,104200,3881906880,8060,8070,8080,8060,336
20230622,104100,3879195110,8070,8070,8070,8070,787
20230622,104000,3872844020,8070,8070,8080,8070,272
20230622,103900,3870648080,8070,8070,8080,8060,1737
20230622,103800,3856630730,8060,8060,8060,8060,90
20230622,103700,3855905330,8060,8060,8060,8050,649
20230622,103600,3850674780,8060,8060,8060,8050,671
20230622,103500,3845272030,8050,8050,8050,8050,695
20230622,103400,3839677280,8050,8080,8080,8050,5099
20230622,103300,3798543540,8080,8080,8080,8080,1444
20230622,103200,3786876020,8070,8060,8080,8060,3298
20230622,103100,3760275430,8060,8050,8060,8050,1241
20230622,103000,3750275240,8050,8050,8060,8050,75
20230622,102900,3749671470,8050,8060,8060,8040,7297
20230622,102800,3690956900,8060,8060,8060,8050,336
20230622,102700,3688251170,8060,8060,8070,8050,2010
20230622,102600,3672064810,8060,8060,8060,8060,1298
20230622,102500,3661602930,8060,8070,8070,8050,1485
20230622,102400,3649634620,8070,8070,8070,8060,728
20230622,102300,3643759700,8060,8050,8070,8050,3231
20230622,102200,3617712870,8060,8080,8080,8050,11531
20230622,102100,3524846360,8080,8070,8080,8070,445
20230622,102000,3521251870,8070,8070,8070,8070,100
20230622,101900,3520444870,8050,8050,8050,8050,1598
20230622,101800,3507580970,8070,8080,8080,8070,649
20230622,101700,3502341610,8080,8050,8080,8050,1565
20230622,101600,3489735330,8050,8050,8050,8050,1201
20230622,101500,3480067280,8050,8050,8050,8040,687
20230622,101400,3474539430,8050,8060,8070,8050,7757
20230622,101300,3412033590,8050,8040,8060,8040,6748
20230622,101200,3357749020,8050,8050,8050,8040,3056
20230622,101100,3333162670,8050,8070,8070,8050,5431
20230622,101000,3289430600,8070,8080,8080,8060,730
20230622,100900,3283539080,8080,8070,8090,8050,9261
20230622,100800,3208853750,8080,8080,8080,8070,591
20230622,100700,3204080470,8080,8080,8080,8070,1133
20230622,100600,3194926890,8070,8070,8080,8070,3042
20230622,100500,3170377210,8070,8080,8080,8070,768
20230622,100400,3164175510,8070,8070,8070,8060,277
20230622,100300,3161940390,8070,8060,8070,8050,8745
20230622,100200,3091458400,8050,8050,8050,8040,3547
20230622,100100,3062917270,8050,8040,8060,8040,2972
20230622,100000,3038996110,8040,8050,8050,8040,702
20230622,095900,3033347920,8040,8050,8050,8030,1340
20230622,095800,3022580400,8030,8030,8050,8020,4972
20230622,095700,2982655780,8030,8020,8030,8020,5443
20230622,095600,2938980590,8030,8030,8030,8020,4251
20230622,095500,2904858620,8020,8040,8040,8020,4764
20230622,095400,2866614410,8030,8030,8040,8020,9705
20230622,095300,2788683100,8030,8040,8040,8030,2043
20230622,095200,2772257480,8040,8040,8050,8040,4028
20230622,095100,2739867130,8040,8050,8050,8040,1310
20230622,095000,2729334460,8060,8040,8060,8040,478
20230622,094900,2725489810,8050,8050,8060,8040,4196
20230622,094800,2691734450,8040,8050,8050,8030,9222
20230622,094700,2617582040,8050,8060,8070,8050,2716
20230622,094600,2595700370,8070,8060,8070,8060,900
20230622,094500,2588445750,8060,8090,8090,8060,1294
20230622,094400,2578014120,8080,8090,8090,8060,2544
20230622,094300,2557472110,8090,8050,8090,8040,13578
20230622,094200,2448091390,8040,8040,8050,8040,6180
20230622,094100,2398393590,8050,8060,8060,8050,1329
20230622,094000,2387686900,8060,8050,8060,8040,1201
20230622,093900,2378023620,8060,8060,8080,8050,2797
20230622,093800,2355494290,8080,8100,8100,8060,572
20230622,093700,2350880480,8060,8110,8110,8060,2809
20230622,093600,2328152510,8100,8050,8110,8050,10898
20230622,093500,2239942630,8050,8040,8050,8040,2984
20230622,093400,2215935570,8030,8030,8040,8010,13679
20230622,093300,2106232500,8030,8020,8030,8020,6497
20230622,093200,2054112500,8020,8040,8050,8020,16254
20230622,093100,1923506990,8050,8060,8060,8050,8307
20230622,093000,1856610350,8060,8080,8080,8050,2354
20230622,092900,1837623150,8080,8070,8080,8040,29622
20230622,092800,1598890120,8080,8100,8100,8070,14241
20230622,092700,1483740380,8100,8110,8110,8090,8728
20230622,092600,1413032350,8120,8130,8130,8100,1268
20230622,092500,1402752550,8130,8110,8130,8100,3829
20230622,092400,1371730920,8100,8140,8140,8100,2679
20230622,092300,1350000540,8140,8160,8160,8140,27
20230622,092200,1349780460,8110,8130,8160,8110,1793
20230622,092100,1335222220,8130,8110,8130,8100,662
20230622,092000,1329854250,8100,8110,8140,8100,4133
20230622,091900,1296362810,8110,8130,8130,8100,12127
20230622,091800,1198042190,8130,8120,8140,8120,1102
20230622,091700,1189087270,8130,8130,8140,8110,3124
20230622,091600,1163738910,8110,8130,8140,8110,426
20230622,091500,1160283920,8100,8110,8120,8100,2153
20230622,091400,1142839540,8110,8130,8170,8100,1850
20230622,091300,1127843200,8170,8150,8190,8100,5075
20230622,091200,1086572110,8150,8100,8150,8100,6404
20230622,091100,1034628100,8090,8090,8090,8080,5184
20230622,091000,992701650,8090,8140,8140,8090,8603
20230622,090900,922966060,8130,8160,8160,8130,6057
20230622,090800,873596820,8150,8180,8200,8140,11715
20230622,090700,777945580,8170,8150,8200,8150,5729
20230622,090600,731102360,8150,8090,8160,8080,9592
20230622,090500,653154850,8090,8060,8090,8050,5357
20230622,090400,609961310,8060,8070,8070,8050,7742
20230622,090300,547597110,8070,8090,8090,8060,16206
20230622,090200,416786700,8110,8110,8160,8060,18993
20230622,090100,263154850,8110,8150,8160,8110,8125
20230622,090000,197060280,8150,8150,8180,8110,23205