KissMeData/001470/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205600,114891547565,3950,3950,3950,3950,188882
20230622,205500,114891547565,3950,3950,3950,3950,0
20230622,205400,114891547565,3950,3950,3950,3950,0
20230622,205300,114891547565,3950,3950,3950,3950,0
20230622,205200,114891547565,3950,3950,3950,3950,0
20230622,205100,114891547565,3950,3950,3950,3950,0
20230622,205000,114891547565,3950,3950,3950,3950,0
20230622,204900,114891547565,3950,3950,3950,3950,0
20230622,204800,114891547565,3950,3950,3950,3950,0
20230622,204700,114891547565,3950,3950,3950,3950,0
20230622,204600,114891547565,3950,3950,3950,3950,0
20230622,204500,114891547565,3950,3950,3950,3950,0
20230622,204400,114891547565,3950,3950,3950,3950,0
20230622,204300,114891547565,3950,3950,3950,3950,0
20230622,204200,114891547565,3950,3950,3950,3950,0
20230622,204100,114891547565,3950,3950,3950,3950,0
20230622,204000,114891547565,3950,3950,3950,3950,0
20230622,203900,114891547565,3950,3950,3950,3950,0
20230622,203800,114891547565,3950,3950,3950,3950,0
20230622,203700,114891547565,3950,3950,3950,3950,0
20230622,203600,114891547565,3950,3950,3950,3950,0
20230622,203500,114891547565,3950,3950,3950,3950,0
20230622,203400,114891547565,3950,3950,3950,3950,0
20230622,203300,114891547565,3950,3950,3950,3950,0
20230622,203200,114891547565,3950,3950,3950,3950,0
20230622,203100,114891547565,3950,3950,3950,3950,0
20230622,203000,114891547565,3950,3950,3950,3950,0
20230622,202900,114891547565,3950,3950,3950,3950,0
20230622,202800,114891547565,3950,3950,3950,3950,0
20230622,202700,114891547565,3950,3950,3950,3950,0
20230622,202600,114891547565,3950,3950,3950,3950,188882
20230622,202500,114891547565,3950,3950,3950,3950,0
20230622,202400,114891547565,3950,3950,3950,3950,0
20230622,202300,114891547565,3950,3950,3950,3950,0
20230622,202200,114891547565,3950,3950,3950,3950,0
20230622,202100,114891547565,3950,3950,3950,3950,0
20230622,202000,114891547565,3950,3950,3950,3950,0
20230622,201900,114891547565,3950,3950,3950,3950,0
20230622,201800,114891547565,3950,3950,3950,3950,0
20230622,201700,114891547565,3950,3950,3950,3950,0
20230622,201600,114891547565,3950,3950,3950,3950,0
20230622,201500,114891547565,3950,3950,3950,3950,0
20230622,201400,114891547565,3950,3950,3950,3950,0
20230622,201300,114891547565,3950,3950,3950,3950,0
20230622,201200,114891547565,3950,3950,3950,3950,0
20230622,201100,114891547565,3950,3950,3950,3950,0
20230622,201000,114891547565,3950,3950,3950,3950,0
20230622,200900,114891547565,3950,3950,3950,3950,0
20230622,200800,114891547565,3950,3950,3950,3950,0
20230622,200700,114891547565,3950,3950,3950,3950,0
20230622,200600,114891547565,3950,3950,3950,3950,0
20230622,200500,114891547565,3950,3950,3950,3950,0
20230622,200400,114891547565,3950,3950,3950,3950,0
20230622,200300,114891547565,3950,3950,3950,3950,0
20230622,200200,114891547565,3950,3950,3950,3950,0
20230622,200100,114891547565,3950,3950,3950,3950,0
20230622,200000,114891547565,3950,3950,3950,3950,0
20230622,195900,114891547565,3950,3950,3950,3950,0
20230622,195800,114891547565,3950,3950,3950,3950,0
20230622,195700,114891547565,3950,3950,3950,3950,0
20230622,195600,114891547565,3950,3950,3950,3950,188882
20230622,195500,114891547565,3950,3950,3950,3950,0
20230622,195400,114891547565,3950,3950,3950,3950,0
20230622,195300,114891547565,3950,3950,3950,3950,0
20230622,195200,114891547565,3950,3950,3950,3950,0
20230622,195100,114891547565,3950,3950,3950,3950,0
20230622,195000,114891547565,3950,3950,3950,3950,0
20230622,194900,114891547565,3950,3950,3950,3950,0
20230622,194800,114891547565,3950,3950,3950,3950,0
20230622,194700,114891547565,3950,3950,3950,3950,0
20230622,194600,114891547565,3950,3950,3950,3950,0
20230622,194500,114891547565,3950,3950,3950,3950,0
20230622,194400,114891547565,3950,3950,3950,3950,0
20230622,194300,114891547565,3950,3950,3950,3950,0
20230622,194200,114891547565,3950,3950,3950,3950,0
20230622,194100,114891547565,3950,3950,3950,3950,0
20230622,194000,114891547565,3950,3950,3950,3950,0
20230622,193900,114891547565,3950,3950,3950,3950,0
20230622,193800,114891547565,3950,3950,3950,3950,0
20230622,193700,114891547565,3950,3950,3950,3950,0
20230622,193600,114891547565,3950,3950,3950,3950,0
20230622,193500,114891547565,3950,3950,3950,3950,0
20230622,193400,114891547565,3950,3950,3950,3950,0
20230622,193300,114891547565,3950,3950,3950,3950,0
20230622,193200,114891547565,3950,3950,3950,3950,0
20230622,193100,114891547565,3950,3950,3950,3950,0
20230622,193000,114891547565,3950,3950,3950,3950,0
20230622,192900,114891547565,3950,3950,3950,3950,0
20230622,192800,114891547565,3950,3950,3950,3950,0
20230622,192700,114891547565,3950,3950,3950,3950,0
20230622,192600,114891547565,3950,3950,3950,3950,188882
20230622,192500,114891547565,3950,3950,3950,3950,0
20230622,192400,114891547565,3950,3950,3950,3950,0
20230622,192300,114891547565,3950,3950,3950,3950,0
20230622,192200,114891547565,3950,3950,3950,3950,0
20230622,192100,114891547565,3950,3950,3950,3950,0
20230622,192000,114891547565,3950,3950,3950,3950,0
20230622,191900,114891547565,3950,3950,3950,3950,0
20230622,191800,114891547565,3950,3950,3950,3950,0
20230622,191700,114891547565,3950,3950,3950,3950,0
20230622,191600,114891547565,3950,3950,3950,3950,0
20230622,191500,114891547565,3950,3950,3950,3950,0
20230622,191400,114891547565,3950,3950,3950,3950,0
20230622,191300,114891547565,3950,3950,3950,3950,0
20230622,191200,114891547565,3950,3950,3950,3950,0
20230622,191100,114891547565,3950,3950,3950,3950,0
20230622,191000,114891547565,3950,3950,3950,3950,0
20230622,190900,114891547565,3950,3950,3950,3950,0
20230622,190800,114891547565,3950,3950,3950,3950,0
20230622,190700,114891547565,3950,3950,3950,3950,0
20230622,190600,114891547565,3950,3950,3950,3950,0
20230622,190500,114891547565,3950,3950,3950,3950,0
20230622,190400,114891547565,3950,3950,3950,3950,0
20230622,190300,114891547565,3950,3950,3950,3950,0
20230622,190200,114891547565,3950,3950,3950,3950,0
20230622,190100,114891547565,3950,3950,3950,3950,0
20230622,190000,114891547565,3950,3950,3950,3950,0
20230622,185900,114891547565,3950,3950,3950,3950,0
20230622,185800,114891547565,3950,3950,3950,3950,0
20230622,185700,114891547565,3950,3950,3950,3950,0
20230622,185600,114891547565,3950,3950,3950,3950,188882
20230622,185500,114891547565,3950,3950,3950,3950,0
20230622,185400,114891547565,3950,3950,3950,3950,0
20230622,185300,114891547565,3950,3950,3950,3950,0
20230622,185200,114891547565,3950,3950,3950,3950,0
20230622,185100,114891547565,3950,3950,3950,3950,0
20230622,185000,114891547565,3950,3950,3950,3950,0
20230622,184900,114891547565,3950,3950,3950,3950,0
20230622,184800,114891547565,3950,3950,3950,3950,0
20230622,184700,114891547565,3950,3950,3950,3950,0
20230622,184600,114891547565,3950,3950,3950,3950,0
20230622,184500,114891547565,3950,3950,3950,3950,0
20230622,184400,114891547565,3950,3950,3950,3950,0
20230622,184300,114891547565,3950,3950,3950,3950,0
20230622,184200,114891547565,3950,3950,3950,3950,0
20230622,184100,114891547565,3950,3950,3950,3950,0
20230622,184000,114891547565,3950,3950,3950,3950,0
20230622,183900,114891547565,3950,3950,3950,3950,0
20230622,183800,114891547565,3950,3950,3950,3950,0
20230622,183700,114891547565,3950,3950,3950,3950,0
20230622,183600,114891547565,3950,3950,3950,3950,0
20230622,183500,114891547565,3950,3950,3950,3950,0
20230622,183400,114891547565,3950,3950,3950,3950,0
20230622,183300,114891547565,3950,3950,3950,3950,0
20230622,183200,114891547565,3950,3950,3950,3950,0
20230622,183100,114891547565,3950,3950,3950,3950,0
20230622,183000,114891547565,3950,3950,3950,3950,0
20230622,182900,114891547565,3950,3950,3950,3950,0
20230622,182800,114891547565,3950,3950,3950,3950,0
20230622,182700,114891547565,3950,3950,3950,3950,0
20230622,182600,114891547565,3950,3950,3950,3950,188882
20230622,182500,114891547565,3950,3950,3950,3950,0
20230622,182400,114891547565,3950,3950,3950,3950,0
20230622,182300,114891547565,3950,3950,3950,3950,0
20230622,182200,114891547565,3950,3950,3950,3950,0
20230622,182100,114891547565,3950,3950,3950,3950,0
20230622,182000,114891547565,3950,3950,3950,3950,0
20230622,181900,114891547565,3950,3950,3950,3950,0
20230622,181800,114891547565,3950,3950,3950,3950,0
20230622,181700,114891547565,3950,3950,3950,3950,0
20230622,181600,114891547565,3950,3950,3950,3950,0
20230622,181500,114891547565,3950,3950,3950,3950,0
20230622,181400,114891547565,3950,3950,3950,3950,0
20230622,181300,114891547565,3950,3950,3950,3950,0
20230622,181200,114891547565,3950,3950,3950,3950,0
20230622,181100,114891547565,3950,3950,3950,3950,0
20230622,181000,114891547565,3950,3950,3950,3950,0
20230622,180900,114891547565,3950,3950,3950,3950,0
20230622,180800,114891547565,3950,3950,3950,3950,0
20230622,180700,114891547565,3950,3950,3950,3950,0
20230622,180600,114891547565,3950,3950,3950,3950,0
20230622,180500,114891547565,3950,3950,3950,3950,0
20230622,180400,114891547565,3950,3950,3950,3950,0
20230622,180300,114891547565,3950,3950,3950,3950,0
20230622,180200,114891547565,3950,3950,3950,3950,0
20230622,180100,114891547565,3950,3950,3950,3950,0
20230622,180000,114891547565,3950,3950,3950,3950,0
20230622,175900,114891547565,3950,3950,3950,3950,0
20230622,175800,114891547565,3950,3950,3950,3950,0
20230622,175700,114891547565,3950,3950,3950,3950,0
20230622,175600,114891547565,3950,3950,3950,3950,188882
20230622,175500,114891547565,3950,3950,3950,3950,0
20230622,175400,114891547565,3950,3950,3950,3950,0
20230622,175300,114891547565,3950,3950,3950,3950,0
20230622,175200,114891547565,3950,3950,3950,3950,0
20230622,175100,114891547565,3950,3950,3950,3950,0
20230622,175000,114891547565,3950,3950,3950,3950,0
20230622,174900,114891547565,3950,3950,3950,3950,0
20230622,174800,114891547565,3950,3950,3950,3950,0
20230622,174700,114891547565,3950,3950,3950,3950,0
20230622,174600,114891547565,3950,3950,3950,3950,0
20230622,174500,114891547565,3950,3950,3950,3950,0
20230622,174400,114891547565,3950,3950,3950,3950,0
20230622,174300,114891547565,3950,3950,3950,3950,0
20230622,174200,114891547565,3950,3950,3950,3950,0
20230622,174100,114891547565,3950,3950,3950,3950,0
20230622,174000,114891547565,3950,3950,3950,3950,0
20230622,173900,114891547565,3950,3950,3950,3950,0
20230622,173800,114891547565,3950,3950,3950,3950,0
20230622,173700,114891547565,3950,3950,3950,3950,0
20230622,173600,114891547565,3950,3950,3950,3950,0
20230622,173500,114891547565,3950,3950,3950,3950,0
20230622,173400,114891547565,3950,3950,3950,3950,0
20230622,173300,114891547565,3950,3950,3950,3950,0
20230622,173200,114891547565,3950,3950,3950,3950,0
20230622,173100,114891547565,3950,3950,3950,3950,0
20230622,173000,114891547565,3950,3950,3950,3950,0
20230622,172900,114891547565,3950,3950,3950,3950,0
20230622,172800,114891547565,3950,3950,3950,3950,0
20230622,172700,114891547565,3950,3950,3950,3950,0
20230622,172600,114891547565,3950,3950,3950,3950,188882
20230622,172500,114891547565,3950,3950,3950,3950,0
20230622,172400,114891547565,3950,3950,3950,3950,0
20230622,172300,114891547565,3950,3950,3950,3950,0
20230622,172200,114891547565,3950,3950,3950,3950,0
20230622,172100,114891547565,3950,3950,3950,3950,0
20230622,172000,114891547565,3950,3950,3950,3950,0
20230622,171900,114891547565,3950,3950,3950,3950,0
20230622,171800,114891547565,3950,3950,3950,3950,0
20230622,171700,114891547565,3950,3950,3950,3950,0
20230622,171600,114891547565,3950,3950,3950,3950,0
20230622,171500,114891547565,3950,3950,3950,3950,0
20230622,171400,114891547565,3950,3950,3950,3950,0
20230622,171300,114891547565,3950,3950,3950,3950,0
20230622,171200,114891547565,3950,3950,3950,3950,0
20230622,171100,114891547565,3950,3950,3950,3950,0
20230622,171000,114891547565,3950,3950,3950,3950,0
20230622,170900,114891547565,3950,3950,3950,3950,0
20230622,170800,114891547565,3950,3950,3950,3950,0
20230622,170700,114891547565,3950,3950,3950,3950,0
20230622,170600,114891547565,3950,3950,3950,3950,0
20230622,170500,114891547565,3950,3950,3950,3950,0
20230622,170400,114891547565,3950,3950,3950,3950,0
20230622,170300,114891547565,3950,3950,3950,3950,0
20230622,170200,114891547565,3950,3950,3950,3950,0
20230622,170100,114891547565,3950,3950,3950,3950,0
20230622,170000,114891547565,3950,3950,3950,3950,0
20230622,165900,114891547565,3950,3950,3950,3950,0
20230622,165800,114891547565,3950,3950,3950,3950,0
20230622,165700,114891547565,3950,3950,3950,3950,0
20230622,165600,114891547565,3950,3950,3950,3950,188882
20230622,165500,114891547565,3950,3950,3950,3950,0
20230622,165400,114891547565,3950,3950,3950,3950,0
20230622,165300,114891547565,3950,3950,3950,3950,0
20230622,165200,114891547565,3950,3950,3950,3950,0
20230622,165100,114891547565,3950,3950,3950,3950,0
20230622,165000,114891547565,3950,3950,3950,3950,0
20230622,164900,114891547565,3950,3950,3950,3950,0
20230622,164800,114891547565,3950,3950,3950,3950,0
20230622,164700,114891547565,3950,3950,3950,3950,0
20230622,164600,114891547565,3950,3950,3950,3950,0
20230622,164500,114891547565,3950,3950,3950,3950,0
20230622,164400,114891547565,3950,3950,3950,3950,0
20230622,164300,114891547565,3950,3950,3950,3950,0
20230622,164200,114891547565,3950,3950,3950,3950,0
20230622,164100,114891547565,3950,3950,3950,3950,0
20230622,164000,114891547565,3950,3950,3950,3950,0
20230622,163900,114891547565,3950,3950,3950,3950,0
20230622,163800,114891547565,3950,3950,3950,3950,0
20230622,163700,114891547565,3950,3950,3950,3950,0
20230622,163600,114891547565,3950,3950,3950,3950,0
20230622,163500,114891547565,3950,3950,3950,3950,0
20230622,163400,114891547565,3950,3950,3950,3950,0
20230622,163300,114891547565,3950,3950,3950,3950,0
20230622,163200,114891547565,3950,3950,3950,3950,0
20230622,163100,114891547565,3950,3950,3950,3950,0
20230622,163000,114891547565,3950,3950,3950,3950,0
20230622,162900,114891547565,3950,3950,3950,3950,0
20230622,162800,114891547565,3950,3950,3950,3950,0
20230622,162700,114891547565,3950,3950,3950,3950,0
20230622,162600,114891547565,3950,3950,3950,3950,188882
20230622,162500,114891547565,3950,3950,3950,3950,0
20230622,162400,114891547565,3950,3950,3950,3950,0
20230622,162300,114891547565,3950,3950,3950,3950,0
20230622,162200,114891547565,3950,3950,3950,3950,0
20230622,162100,114891547565,3950,3950,3950,3950,0
20230622,162000,114891547565,3950,3950,3950,3950,0
20230622,161900,114891547565,3950,3950,3950,3950,0
20230622,161800,114891547565,3950,3950,3950,3950,0
20230622,161700,114891547565,3950,3950,3950,3950,0
20230622,161600,114891547565,3950,3950,3950,3950,0
20230622,161500,114891547565,3950,3950,3950,3950,0
20230622,161400,114891547565,3950,3950,3950,3950,0
20230622,161300,114891547565,3950,3950,3950,3950,0
20230622,161200,114891547565,3950,3950,3950,3950,0
20230622,161100,114891547565,3950,3950,3950,3950,0
20230622,161000,114891547565,3950,3950,3950,3950,0
20230622,160900,114891547565,3950,3950,3950,3950,0
20230622,160800,114891547565,3950,3950,3950,3950,0
20230622,160700,114891547565,3950,3950,3950,3950,0
20230622,160600,114891547565,3950,3950,3950,3950,0
20230622,160500,114891547565,3950,3950,3950,3950,0
20230622,160400,114891547565,3950,3950,3950,3950,0
20230622,160300,114891547565,3950,3950,3950,3950,0
20230622,160200,114891547565,3950,3950,3950,3950,0
20230622,160100,114891547565,3950,3950,3950,3950,0
20230622,160000,114891547565,3950,3950,3950,3950,0
20230622,155900,114891547565,3950,3950,3950,3950,0
20230622,155800,114891547565,3950,3950,3950,3950,0
20230622,155700,114891547565,3950,3950,3950,3950,0
20230622,155600,114891547565,3950,3950,3950,3950,188882
20230622,155500,114891547565,3950,3950,3950,3950,0
20230622,155400,114891547565,3950,3950,3950,3950,0
20230622,155300,114891547565,3950,3950,3950,3950,0
20230622,155200,114891547565,3950,3950,3950,3950,0
20230622,155100,114891547565,3950,3950,3950,3950,0
20230622,155000,114891547565,3950,3950,3950,3950,0
20230622,154900,114891547565,3950,3950,3950,3950,0
20230622,154800,114891547565,3950,3950,3950,3950,0
20230622,154700,114891547565,3950,3950,3950,3950,0
20230622,154600,114891547565,3950,3950,3950,3950,0
20230622,154500,114891547565,3950,3950,3950,3950,0
20230622,154400,114891547565,3950,3950,3950,3950,0
20230622,154300,114891547565,3950,3950,3950,3950,0
20230622,154200,114891547565,3950,3950,3950,3950,0
20230622,154100,114891547565,3950,3950,3950,3950,0
20230622,154000,114891547565,3950,3950,3950,3950,0
20230622,153900,114891547565,3950,3950,3950,3950,0
20230622,153800,114891547565,3950,3950,3950,3950,0
20230622,153700,114891547565,3950,3950,3950,3950,0
20230622,153600,114891547565,3950,3950,3950,3950,0
20230622,153500,114891547565,3950,3950,3950,3950,0
20230622,153400,114891547565,3950,3950,3950,3950,0
20230622,153300,114891547565,3950,3950,3950,3950,0
20230622,153200,114891547565,3950,3950,3950,3950,0
20230622,153100,114891547565,3950,3950,3950,3950,0
20230622,153000,114891547565,3950,3950,3950,3950,188882
20230622,152900,114145463665,3955,3955,3955,3955,0
20230622,152800,114145463665,3955,3955,3955,3955,0
20230622,152700,114145463665,3955,3955,3955,3955,0
20230622,152600,114145463665,3955,3955,3955,3955,0
20230622,152500,114145463665,3955,3955,3955,3955,0
20230622,152400,114145463665,3955,3955,3955,3955,0
20230622,152300,114145463665,3955,3955,3955,3955,0
20230622,152200,114145463665,3955,3955,3955,3955,0
20230622,152100,114145463665,3955,3955,3955,3955,0
20230622,152000,114145463665,3955,3955,3955,3955,0
20230622,151900,114145463665,3955,3960,3960,3955,131567
20230622,151800,113624814660,3960,3960,3965,3955,91754
20230622,151700,113261551740,3965,3965,3965,3960,55097
20230622,151600,113043270230,3965,3965,3970,3960,24655
20230622,151500,112945574160,3965,3965,3970,3965,41790
20230622,151400,112779828165,3970,3965,3970,3960,22830
20230622,151300,112689313920,3965,3965,3970,3960,40979
20230622,151200,112526855285,3965,3970,3975,3965,48291
20230622,151100,112335175420,3970,3980,3980,3970,34118
20230622,151000,112199576820,3975,3975,3980,3970,73902
20230622,150900,111905711125,3975,3970,3975,3970,48297
20230622,150800,111713808030,3970,3975,3975,3965,76136
20230622,150700,111411567220,3970,3970,3975,3965,62472
20230622,150600,111163506065,3965,3965,3970,3960,57008
20230622,150500,110937379555,3965,3965,3970,3960,32162
20230622,150400,110809853840,3965,3965,3970,3960,16848
20230622,150300,110743045150,3970,3970,3970,3960,39026
20230622,150200,110588245320,3975,3970,3980,3965,37653
20230622,150100,110438685285,3970,3960,3970,3955,41507
20230622,150000,110274091435,3955,3950,3965,3950,32222
20230622,145900,110146581660,3955,3950,3960,3945,29144
20230622,145800,110031415475,3950,3945,3950,3940,32324
20230622,145700,109903836060,3945,3930,3950,3930,60693
20230622,145600,109664758130,3935,3945,3945,3930,106833
20230622,145500,109244002255,3945,3950,3955,3940,75547
20230622,145400,108945791120,3955,3960,3960,3950,61134
20230622,145300,108704183690,3960,3955,3960,3950,37907
20230622,145200,108554291490,3960,3965,3965,3955,38605
20230622,145100,108401439965,3960,3960,3965,3960,18213
20230622,145000,108329308040,3960,3960,3965,3960,19078
20230622,144900,108253724385,3960,3965,3965,3960,27991
20230622,144800,108142846285,3965,3965,3970,3960,16290
20230622,144700,108078260885,3980,3965,3980,3960,28308
20230622,144600,107965960310,3965,3960,3965,3960,18868
20230622,144500,107891214370,3965,3960,3965,3960,16525
20230622,144400,107825749620,3965,3965,3970,3960,42207
20230622,144300,107658413585,3970,3965,3980,3965,34185
20230622,144200,107522632800,3970,3975,3980,3965,36632
20230622,144100,107377115360,3970,3965,3975,3960,28001
20230622,144000,107265969260,3965,3970,3970,3960,27858
20230622,143900,107155505240,3965,3960,3970,3960,17939
20230622,143800,107084385845,3965,3950,3965,3950,31892
20230622,143700,106958190350,3950,3950,3950,3945,55579
20230622,143600,106738841755,3950,3955,3960,3945,70445
20230622,143500,106460473410,3960,3960,3965,3955,13445
20230622,143400,106407230950,3960,3965,3965,3955,11718
20230622,143300,106360835415,3965,3965,3970,3955,63696
20230622,143200,106108593605,3965,3965,3965,3960,24062
20230622,143100,106013271395,3960,3970,3970,3960,39011
20230622,143000,105858568770,3970,3985,3985,3965,42104
20230622,142900,105691302605,3980,3980,3985,3975,25279
20230622,142800,105590707825,3980,3975,3980,3970,15367
20230622,142700,105529663600,3975,3970,3975,3970,36765
20230622,142600,105383658435,3970,3980,3980,3970,27551
20230622,142500,105274163910,3980,3980,3980,3975,15607
20230622,142400,105212112110,3980,3985,3990,3975,36931
20230622,142300,105065023555,3985,3980,3990,3975,16016
20230622,142200,105001223620,3975,3975,3980,3975,20917
20230622,142100,104918050290,3975,3980,3985,3975,34432
20230622,142000,104781095650,3980,3995,3995,3980,51166
20230622,141900,104577152080,3990,4000,4005,3990,52690
20230622,141800,104366578120,4000,4000,4005,4000,22902
20230622,141700,104274940180,4000,4000,4000,3995,31753
20230622,141600,104147937020,3995,3995,4000,3995,18294
20230622,141500,104074802460,4000,4010,4010,3995,27523
20230622,141400,103964727310,4005,4010,4020,4000,43704
20230622,141300,103789411100,4015,4010,4025,4010,173748
20230622,141200,103090793000,4015,3995,4015,3995,116296
20230622,141100,102625263905,3995,3995,4000,3985,48511
20230622,141000,102431572210,3995,3990,3995,3980,48359
20230622,140900,102238577825,3980,3975,3990,3975,54470
20230622,140800,102021674340,3980,3980,3985,3975,34436
20230622,140700,101884619930,3980,3980,3985,3975,22876
20230622,140600,101793608890,3980,3980,3985,3975,19168
20230622,140500,101717308975,3980,3985,3985,3980,22807
20230622,140400,101626532360,3985,3985,3985,3980,11627
20230622,140300,101580215210,3985,3990,3995,3985,37564
20230622,140200,101430428185,3990,3995,3995,3990,14872
20230622,140100,101371039755,3995,3990,3995,3985,20621
20230622,140000,101288718970,3985,3990,3995,3985,16678
20230622,135900,101222173520,3985,4010,4010,3980,81081
20230622,135800,100898306370,4010,3985,4020,3985,155122
20230622,135700,100277689965,3980,3970,3985,3965,74159
20230622,135600,99982907660,3965,3940,3970,3940,98321
20230622,135500,99594220815,3945,3940,3945,3935,101204
20230622,135400,99195434130,3945,3945,3945,3940,26043
20230622,135300,99092774355,3945,3950,3950,3940,35950
20230622,135200,98950952935,3950,3950,3950,3945,17497
20230622,135100,98881891405,3950,3955,3960,3945,85424
20230622,135000,98544439745,3960,3955,3960,3955,17637
20230622,134900,98474664915,3955,3950,3960,3950,33952
20230622,134800,98340401190,3950,3955,3955,3950,13566
20230622,134700,98286774815,3950,3955,3960,3950,18213
20230622,134600,98214815300,3955,3960,3960,3955,27422
20230622,134500,98106349440,3960,3965,3965,3955,24813
20230622,134400,98008071635,3960,3965,3970,3960,33734
20230622,134300,97874343740,3965,3965,3970,3960,12149
20230622,134200,97826190810,3965,3965,3970,3960,23040
20230622,134100,97734918345,3960,3965,3965,3960,14347
20230622,134000,97678054040,3965,3965,3965,3960,15077
20230622,133900,97618324765,3965,3965,3965,3960,10636
20230622,133800,97576186240,3960,3970,3970,3960,6826
20230622,133700,97549149170,3960,3970,3970,3960,20171
20230622,133600,97469155350,3970,3970,3970,3965,6359
20230622,133500,97443917740,3965,3970,3970,3965,8480
20230622,133400,97410291070,3970,3975,3975,3965,21668
20230622,133300,97324298905,3970,3985,3985,3970,18261
20230622,133200,97251688250,3980,3980,3985,3970,15470
20230622,133100,97190147780,3980,3975,3980,3970,31436
20230622,133000,97065304155,3970,3970,3975,3965,16102
20230622,132900,97001354240,3970,3965,3970,3965,13149
20230622,132800,96949159680,3965,3965,3970,3960,7559
20230622,132700,96919186940,3970,3970,3970,3960,13879
20230622,132600,96864188700,3965,3975,3975,3965,17039
20230622,132500,96796536155,3975,3970,3975,3965,14410
20230622,132400,96739285510,3970,3960,3970,3955,29173
20230622,132300,96623583620,3960,3955,3960,3955,10569
20230622,132200,96581762820,3955,3955,3960,3950,21767
20230622,132100,96495674120,3960,3955,3960,3950,14377
20230622,132000,96438840470,3955,3945,3955,3945,14107
20230622,131900,96383115385,3950,3950,3955,3950,24981
20230622,131800,96284437840,3950,3950,3955,3950,24171
20230622,131700,96188956615,3955,3955,3955,3950,21398
20230622,131600,96104401015,3955,3955,3960,3950,11386
20230622,131500,96059363770,3955,3955,3960,3950,19546
20230622,131400,95982095490,3950,3960,3960,3950,15016
20230622,131300,95922724835,3960,3955,3965,3955,24790
20230622,131200,95824596970,3955,3955,3960,3955,24082
20230622,131100,95729331100,3960,3970,3970,3955,46605
20230622,131000,95544662475,3970,3970,3975,3965,8221
20230622,130900,95512024660,3970,3975,3975,3970,10509
20230622,130800,95470296025,3970,3975,3975,3965,18124
20230622,130700,95398351865,3975,3980,3980,3965,41762
20230622,130600,95232481425,3975,3985,3985,3975,39771
20230622,130500,95074112360,3985,3980,3985,3975,51751
20230622,130400,94868091595,3980,3975,3980,3970,30251
20230622,130300,94747832645,3975,3965,3975,3965,24710
20230622,130200,94649750735,3970,3965,3970,3965,11121
20230622,130100,94605627930,3970,3970,3975,3965,36501
20230622,130000,94460722350,3975,3955,3975,3955,45552
20230622,125900,94280088480,3955,3950,3955,3950,37008
20230622,125800,94133812700,3950,3940,3950,3935,30800
20230622,125700,94012393785,3940,3940,3940,3935,34814
20230622,125600,93875256480,3940,3935,3940,3930,38740
20230622,125500,93722845735,3935,3940,3940,3925,33982
20230622,125400,93589278275,3930,3935,3940,3930,65011
20230622,125300,93333637320,3940,3940,3945,3930,79790
20230622,125200,93019692315,3940,3935,3940,3930,62830
20230622,125100,92772445645,3940,3950,3950,3935,76512
20230622,125000,92470884085,3945,3950,3955,3945,89851
20230622,124900,92116029540,3950,3955,3955,3950,67645
20230622,124800,91848794755,3950,3960,3960,3950,59087
20230622,124700,91615100895,3960,3960,3965,3955,45594
20230622,124600,91434484860,3965,3965,3965,3960,25293
20230622,124500,91334302000,3965,3965,3970,3960,24656
20230622,124400,91236544175,3965,3965,3970,3965,29274
20230622,124300,91120464005,3970,3965,3970,3965,9639
20230622,124200,91082234040,3965,3970,3970,3965,6212
20230622,124100,91057590950,3970,3970,3970,3960,25872
20230622,124000,90955003515,3970,3970,3975,3965,16358
20230622,123900,90890110550,3970,3965,3970,3965,11951
20230622,123800,90842675605,3965,3965,3970,3960,23119
20230622,123700,90751020190,3965,3960,3970,3960,33778
20230622,123600,90617135575,3960,3975,3980,3960,59824
20230622,123500,90379629425,3975,3980,3985,3970,96807
20230622,123400,89994910995,3975,3980,3990,3975,83125
20230622,123300,89663815815,3980,3975,3980,3970,62884
20230622,123200,89413929430,3975,3975,3975,3970,21535
20230622,123100,89328411530,3975,3970,3975,3965,37064
20230622,123000,89181261065,3970,3965,3970,3965,17134
20230622,122900,89113286070,3965,3980,3980,3965,29190
20230622,122800,88997320810,3980,3950,3990,3950,86800
20230622,122700,88653452225,3950,3955,3960,3950,90871
20230622,122600,88294271900,3960,3965,3970,3955,75883
20230622,122500,87993570425,3970,3980,3985,3965,111491
20230622,122400,87550737675,3980,3990,3995,3980,107062
20230622,122300,87123923095,3995,3995,4000,3990,47443
20230622,122200,86934464660,4000,4000,4005,3995,86643
20230622,122100,86588024670,4000,4005,4005,4000,85192
20230622,122000,86247185940,4000,4000,4005,4000,17402
20230622,121900,86177535320,4005,4005,4005,4000,18353
20230622,121800,86104080970,4005,4000,4005,4000,44124
20230622,121700,85927557340,4000,4005,4005,4000,10884
20230622,121600,85883993040,4005,4010,4010,4000,38119
20230622,121500,85731335325,4010,4010,4015,4005,24678
20230622,121400,85632382170,4005,4010,4010,4005,23964
20230622,121300,85536397115,4005,4005,4010,4005,11445
20230622,121200,85490528265,4010,4010,4010,4005,11775
20230622,121100,85443353280,4005,4010,4010,4005,10408
20230622,121000,85401652265,4010,4010,4015,4005,12952
20230622,120900,85349742585,4010,4015,4015,4005,49265
20230622,120800,85152272225,4010,4010,4015,4010,5496
20230622,120700,85130211870,4010,4015,4015,4010,14319
20230622,120600,85072789195,4010,4020,4020,4010,16862
20230622,120500,85005083525,4015,4025,4025,4010,14564
20230622,120400,84946566940,4025,4030,4035,4020,52691
20230622,120300,84734313205,4030,4030,4035,4025,30568
20230622,120200,84611095280,4030,4025,4035,4020,43711
20230622,120100,84434990705,4020,4015,4025,4015,17910
20230622,120000,84362956085,4015,4010,4015,4010,20088
20230622,115900,84282347055,4010,4010,4015,4010,13996
20230622,115800,84226213580,4010,4010,4015,4010,13043
20230622,115700,84173909765,4010,4010,4015,4005,35210
20230622,115600,84032826295,4010,4005,4010,4005,16002
20230622,115500,83968708410,4010,4005,4010,4005,5749
20230622,115400,83945671990,4005,4015,4015,4005,12577
20230622,115300,83895245770,4015,4010,4015,4005,11153
20230622,115200,83850523895,4010,4010,4015,4005,31043
20230622,115100,83726050270,4005,4005,4010,4005,14421
20230622,115000,83668271475,4005,4005,4010,4005,30590
20230622,114900,83545758375,4005,4005,4010,4005,36106
20230622,114800,83401151875,4010,4005,4015,4005,12375
20230622,114700,83351543680,4005,4010,4015,4005,26087
20230622,114600,83246934190,4010,4010,4015,4010,20736
20230622,114500,83163777415,4010,4015,4015,4010,14715
20230622,114400,83104768890,4010,4010,4015,4010,14381
20230622,114300,83047078815,4010,4015,4015,4010,12501
20230622,114200,82996924845,4010,4005,4015,4005,29708
20230622,114100,82877815070,4010,4010,4010,4005,10960
20230622,114000,82833904395,4010,4010,4010,4005,6341
20230622,113900,82808488895,4005,4015,4015,4005,23241
20230622,113800,82715339875,4015,4010,4015,4005,21684
20230622,113700,82628411145,4010,4010,4015,4005,42777
20230622,113600,82457014675,4010,4005,4015,4005,21121
20230622,113500,82372371825,4005,4010,4010,4005,18907
20230622,113400,82296626195,4005,4010,4015,4005,27395
20230622,113300,82186803290,4010,4005,4015,4000,30550
20230622,113200,82064408660,4000,4010,4015,4000,39676
20230622,113100,81905430635,4010,4025,4025,4010,46043
20230622,113000,81720415175,4020,4035,4035,4020,19679
20230622,112900,81641144170,4030,4035,4040,4030,78729
20230622,112800,81323371420,4035,4035,4040,4030,35689
20230622,112700,81179377880,4035,4015,4040,4015,63291
20230622,112600,80924268510,4015,4000,4020,3995,236799
20230622,112500,79976435560,4000,4005,4010,4000,21441
20230622,112400,79890562445,4005,4005,4010,4000,27728
20230622,112300,79779505125,4010,4010,4010,4005,38582
20230622,112200,79624902060,4010,4010,4015,4005,52805
20230622,112100,79413156225,4010,4000,4010,4000,76111
20230622,112000,79108461455,4000,4005,4010,4000,106270
20230622,111900,78683127035,4005,4000,4010,4000,86729
20230622,111800,78335900260,4005,4000,4010,4000,83832
20230622,111700,78000284315,4000,4010,4010,4000,109198
20230622,111600,77562751535,4010,4015,4015,4010,38955
20230622,111500,77406514640,4015,4020,4020,4015,56798
20230622,111400,77178400350,4020,4015,4020,4015,23982
20230622,111300,77082026325,4020,4010,4020,4010,48229
20230622,111200,76888426380,4010,4010,4015,4005,61145
20230622,111100,76643378080,4005,4010,4015,4005,53063
20230622,111000,76430578165,4010,4005,4010,4000,81391
20230622,110900,76104586175,4005,4005,4015,4005,96858
20230622,110800,75716467505,4005,4010,4015,4005,73395
20230622,110700,75422257820,4010,4015,4020,4010,57798
20230622,110600,75190238060,4015,4025,4025,4015,105401
20230622,110500,74766611130,4025,4035,4035,4025,147937
20230622,110400,74170669165,4030,4030,4035,4030,98644
20230622,110300,73772935385,4030,4035,4040,4030,50725
20230622,110200,73568389640,4040,4040,4040,4030,79084
20230622,110100,73249214415,4040,4040,4045,4035,57022
20230622,110000,73018961040,4040,4035,4045,4030,50433
20230622,105900,72815408470,4035,4025,4035,4025,62140
20230622,105800,72564864670,4025,4045,4045,4025,159401
20230622,105700,71922310940,4040,4065,4070,4035,104579
20230622,105600,71498451110,4065,4065,4070,4060,102773
20230622,105500,71080435165,4065,4050,4070,4045,94493
20230622,105400,70697172875,4050,4025,4050,4020,126318
20230622,105300,70187852785,4025,4045,4045,4025,154291
20230622,105200,69565450775,4040,4055,4060,4040,136610
20230622,105100,69012482290,4055,4075,4080,4055,145582
20230622,105000,68420785080,4080,4085,4095,4070,385016
20230622,104900,66848541765,4085,4065,4090,4060,600262
20230622,104800,64402198515,4065,4060,4065,4055,163835
20230622,104700,63737029495,4055,4040,4060,4040,159171
20230622,104600,63092428870,4045,4040,4045,4040,36801
20230622,104500,62943614195,4040,4040,4040,4035,87307
20230622,104400,62590986640,4040,4035,4040,4035,52203
20230622,104300,62380235520,4030,4030,4040,4030,121016
20230622,104200,61892210665,4035,4025,4035,4025,92267
20230622,104100,61520473275,4030,4045,4050,4025,105965
20230622,104000,61093044660,4045,4065,4065,4030,279431
20230622,103900,59960632300,4060,4050,4065,4045,196221
20230622,103800,59164966080,4050,4035,4050,4030,98689
20230622,103700,58766022735,4035,4025,4035,4005,157085
20230622,103600,58134538550,4030,4070,4075,4025,435167
20230622,103500,56372144870,4070,4045,4075,4040,439461
20230622,103400,54588704720,4045,4025,4045,4020,176814
20230622,103300,53875178450,4025,4000,4025,4000,106150
20230622,103200,53449204250,4005,4010,4010,4000,53218
20230622,103100,53236235440,4010,4000,4010,4000,99701
20230622,103000,52836952350,4000,4010,4015,3995,144155
20230622,102900,52259740670,4010,4030,4030,4000,188364
20230622,102800,51503099185,4030,3990,4035,3990,390504
20230622,102700,49934813970,3990,3985,3995,3980,95567
20230622,102600,49553806375,3985,3975,3985,3970,49268
20230622,102500,49357786065,3975,3970,3980,3965,96021
20230622,102400,48976370625,3970,3975,3975,3970,25350
20230622,102300,48875706920,3970,3975,3975,3970,27336
20230622,102200,48767101275,3975,3970,3975,3965,48084
20230622,102100,48576234835,3970,3965,3970,3960,44464
20230622,102000,48400022840,3970,3970,3970,3960,23918
20230622,101900,48305245825,3965,3975,3975,3960,33746
20230622,101800,48171300275,3975,3980,3980,3975,57130
20230622,101700,47944135550,3980,3980,3985,3975,83920
20230622,101600,47610042710,3985,3975,3985,3970,50754
20230622,101500,47407936090,3970,3960,3975,3960,59775
20230622,101400,47170769790,3965,3960,3965,3955,19600
20230622,101300,47093169630,3960,3960,3960,3950,31098
20230622,101200,46970096035,3960,3945,3960,3945,53771
20230622,101100,46757530995,3950,3950,3950,3940,40845
20230622,101000,46596291405,3945,3945,3950,3940,35222
20230622,100900,46457334535,3940,3945,3950,3940,40765
20230622,100800,46296642450,3945,3945,3950,3940,33745
20230622,100700,46163562545,3945,3940,3950,3940,22716
20230622,100600,46074019135,3945,3940,3950,3940,43874
20230622,100500,45900937555,3940,3955,3955,3940,56779
20230622,100400,45676786070,3955,3955,3960,3950,44549
20230622,100300,45500582450,3960,3955,3960,3955,45535
20230622,100200,45320287730,3955,3960,3965,3955,31578
20230622,100100,45195286165,3960,3955,3965,3955,42489
20230622,100000,45027057345,3960,3945,3960,3945,45999
20230622,095900,44845404300,3950,3945,3950,3945,66608
20230622,095800,44582528160,3950,3950,3955,3945,46782
20230622,095700,44397921735,3950,3955,3960,3950,49397
20230622,095600,44202717120,3960,3965,3965,3955,50494
20230622,095500,44002764205,3960,3970,3970,3960,50700
20230622,095400,43801701720,3970,3965,3970,3960,53811
20230622,095300,43588307820,3965,3990,3990,3960,182111
20230622,095200,42863887990,3990,3965,3990,3965,160685
20230622,095100,42224080740,3970,3950,3970,3950,96835
20230622,095000,41840403465,3955,3930,3955,3925,94812
20230622,094900,41467120045,3930,3920,3930,3920,81811
20230622,094800,41146001535,3920,3920,3925,3920,56113
20230622,094700,40925949225,3925,3925,3925,3920,128099
20230622,094600,40423564230,3920,3925,3930,3920,59910
20230622,094500,40188351980,3925,3925,3930,3920,62388
20230622,094400,39943458510,3930,3935,3935,3925,54107
20230622,094300,39730868690,3930,3935,3935,3930,35247
20230622,094200,39592264575,3935,3940,3940,3930,45971
20230622,094100,39411383515,3935,3930,3945,3930,75765
20230622,094000,39113134285,3930,3930,3935,3920,139835
20230622,093900,38563908580,3930,3935,3940,3930,81468
20230622,093800,38243515870,3940,3950,3955,3935,87051
20230622,093700,37900316015,3950,3950,3955,3950,46416
20230622,093600,37716892085,3955,3940,3955,3940,63438
20230622,093500,37466496460,3945,3940,3945,3935,53355
20230622,093400,37256277455,3935,3935,3945,3935,95058
20230622,093300,36882031905,3935,3940,3945,3935,59064
20230622,093200,36649447270,3940,3935,3950,3930,89579
20230622,093100,36296742065,3935,3955,3955,3930,103958
20230622,093000,35887091725,3955,3960,3965,3950,75800
20230622,092900,35587347485,3965,3965,3965,3955,69945
20230622,092800,35310342860,3960,3960,3965,3955,56522
20230622,092700,35086517800,3960,3975,3975,3950,91504
20230622,092600,34723649740,3970,3955,3975,3950,90544
20230622,092500,34364772885,3950,3930,3955,3920,153776
20230622,092400,33759732310,3925,3940,3940,3925,163543
20230622,092300,33117083200,3940,3945,3950,3935,150566
20230622,092200,32523335745,3950,3955,3965,3945,109378
20230622,092100,32091022310,3955,3975,3980,3955,155953
20230622,092000,31472213185,3980,3980,3985,3970,79698
20230622,091900,31155256370,3980,3985,4015,3975,290265
20230622,091800,29994877645,3985,3970,3985,3965,96483
20230622,091700,29611343230,3965,3945,3975,3945,223045
20230622,091600,28728921540,3950,3950,3955,3940,122647
20230622,091500,28244809835,3950,3970,3970,3935,290954
20230622,091400,27095345245,3970,3990,3995,3960,211767
20230622,091300,26252318170,3990,4015,4020,3980,302064
20230622,091200,25044778575,4020,4045,4060,3970,440608
20230622,091100,23282165140,4050,4025,4065,4010,861913
20230622,091000,19806106620,4015,3955,4025,3950,543535
20230622,090900,17642013515,3955,3895,3955,3890,372442
20230622,090800,16179473515,3890,3875,3895,3870,220978
20230622,090700,15322323820,3870,3855,3875,3850,408203
20230622,090600,13744208600,3855,3820,3855,3815,574147
20230622,090500,11547423465,3820,3865,3870,3820,646763
20230622,090400,9058744460,3870,3890,3895,3865,327208
20230622,090300,7788776085,3895,3905,3910,3890,247088
20230622,090200,6825304035,3905,3910,3925,3895,390878
20230622,090100,5298344035,3910,3880,3955,3870,471276
20230622,090000,3449483260,3880,3890,3895,3855,875053