KissMeData/024120/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185100,265661350,5340,5340,5340,5340,2469
20230622,185000,265661350,5340,5340,5340,5340,0
20230622,184900,265661350,5340,5340,5340,5340,0
20230622,184800,265661350,5340,5340,5340,5340,0
20230622,184700,265661350,5340,5340,5340,5340,0
20230622,184600,265661350,5340,5340,5340,5340,0
20230622,184500,265661350,5340,5340,5340,5340,0
20230622,184400,265661350,5340,5340,5340,5340,0
20230622,184300,265661350,5340,5340,5340,5340,0
20230622,184200,265661350,5340,5340,5340,5340,0
20230622,184100,265661350,5340,5340,5340,5340,0
20230622,184000,265661350,5340,5340,5340,5340,0
20230622,183900,265661350,5340,5340,5340,5340,0
20230622,183800,265661350,5340,5340,5340,5340,0
20230622,183700,265661350,5340,5340,5340,5340,0
20230622,183600,265661350,5340,5340,5340,5340,0
20230622,183500,265661350,5340,5340,5340,5340,0
20230622,183400,265661350,5340,5340,5340,5340,0
20230622,183300,265661350,5340,5340,5340,5340,0
20230622,183200,265661350,5340,5340,5340,5340,0
20230622,183100,265661350,5340,5340,5340,5340,0
20230622,183000,265661350,5340,5340,5340,5340,0
20230622,182900,265661350,5340,5340,5340,5340,0
20230622,182800,265661350,5340,5340,5340,5340,0
20230622,182700,265661350,5340,5340,5340,5340,0
20230622,182600,265661350,5340,5340,5340,5340,0
20230622,182500,265661350,5340,5340,5340,5340,0
20230622,182400,265661350,5340,5340,5340,5340,0
20230622,182300,265661350,5340,5340,5340,5340,0
20230622,182200,265661350,5340,5340,5340,5340,0
20230622,182100,265661350,5340,5340,5340,5340,2469
20230622,182000,265661350,5340,5340,5340,5340,0
20230622,181900,265661350,5340,5340,5340,5340,0
20230622,181800,265661350,5340,5340,5340,5340,0
20230622,181700,265661350,5340,5340,5340,5340,0
20230622,181600,265661350,5340,5340,5340,5340,0
20230622,181500,265661350,5340,5340,5340,5340,0
20230622,181400,265661350,5340,5340,5340,5340,0
20230622,181300,265661350,5340,5340,5340,5340,0
20230622,181200,265661350,5340,5340,5340,5340,0
20230622,181100,265661350,5340,5340,5340,5340,0
20230622,181000,265661350,5340,5340,5340,5340,0
20230622,180900,265661350,5340,5340,5340,5340,0
20230622,180800,265661350,5340,5340,5340,5340,0
20230622,180700,265661350,5340,5340,5340,5340,0
20230622,180600,265661350,5340,5340,5340,5340,0
20230622,180500,265661350,5340,5340,5340,5340,0
20230622,180400,265661350,5340,5340,5340,5340,0
20230622,180300,265661350,5340,5340,5340,5340,0
20230622,180200,265661350,5340,5340,5340,5340,0
20230622,180100,265661350,5340,5340,5340,5340,0
20230622,180000,265661350,5340,5340,5340,5340,0
20230622,175900,265661350,5340,5340,5340,5340,0
20230622,175800,265661350,5340,5340,5340,5340,0
20230622,175700,265661350,5340,5340,5340,5340,0
20230622,175600,265661350,5340,5340,5340,5340,0
20230622,175500,265661350,5340,5340,5340,5340,0
20230622,175400,265661350,5340,5340,5340,5340,0
20230622,175300,265661350,5340,5340,5340,5340,0
20230622,175200,265661350,5340,5340,5340,5340,0
20230622,175100,265661350,5340,5340,5340,5340,2469
20230622,175000,265661350,5340,5340,5340,5340,0
20230622,174900,265661350,5340,5340,5340,5340,0
20230622,174800,265661350,5340,5340,5340,5340,0
20230622,174700,265661350,5340,5340,5340,5340,0
20230622,174600,265661350,5340,5340,5340,5340,0
20230622,174500,265661350,5340,5340,5340,5340,0
20230622,174400,265661350,5340,5340,5340,5340,0
20230622,174300,265661350,5340,5340,5340,5340,0
20230622,174200,265661350,5340,5340,5340,5340,0
20230622,174100,265661350,5340,5340,5340,5340,0
20230622,174000,265661350,5340,5340,5340,5340,0
20230622,173900,265661350,5340,5340,5340,5340,0
20230622,173800,265661350,5340,5340,5340,5340,0
20230622,173700,265661350,5340,5340,5340,5340,0
20230622,173600,265661350,5340,5340,5340,5340,0
20230622,173500,265661350,5340,5340,5340,5340,0
20230622,173400,265661350,5340,5340,5340,5340,0
20230622,173300,265661350,5340,5340,5340,5340,0
20230622,173200,265661350,5340,5340,5340,5340,0
20230622,173100,265661350,5340,5340,5340,5340,0
20230622,173000,265661350,5340,5340,5340,5340,0
20230622,172900,265661350,5340,5340,5340,5340,0
20230622,172800,265661350,5340,5340,5340,5340,0
20230622,172700,265661350,5340,5340,5340,5340,0
20230622,172600,265661350,5340,5340,5340,5340,0
20230622,172500,265661350,5340,5340,5340,5340,0
20230622,172400,265661350,5340,5340,5340,5340,0
20230622,172300,265661350,5340,5340,5340,5340,0
20230622,172200,265661350,5340,5340,5340,5340,0
20230622,172100,265661350,5340,5340,5340,5340,2469
20230622,172000,265661350,5340,5340,5340,5340,0
20230622,171900,265661350,5340,5340,5340,5340,0
20230622,171800,265661350,5340,5340,5340,5340,0
20230622,171700,265661350,5340,5340,5340,5340,0
20230622,171600,265661350,5340,5340,5340,5340,0
20230622,171500,265661350,5340,5340,5340,5340,0
20230622,171400,265661350,5340,5340,5340,5340,0
20230622,171300,265661350,5340,5340,5340,5340,0
20230622,171200,265661350,5340,5340,5340,5340,0
20230622,171100,265661350,5340,5340,5340,5340,0
20230622,171000,265661350,5340,5340,5340,5340,0
20230622,170900,265661350,5340,5340,5340,5340,0
20230622,170800,265661350,5340,5340,5340,5340,0
20230622,170700,265661350,5340,5340,5340,5340,0
20230622,170600,265661350,5340,5340,5340,5340,0
20230622,170500,265661350,5340,5340,5340,5340,0
20230622,170400,265661350,5340,5340,5340,5340,0
20230622,170300,265661350,5340,5340,5340,5340,0
20230622,170200,265661350,5340,5340,5340,5340,0
20230622,170100,265661350,5340,5340,5340,5340,0
20230622,170000,265661350,5340,5340,5340,5340,0
20230622,165900,265661350,5340,5340,5340,5340,0
20230622,165800,265661350,5340,5340,5340,5340,0
20230622,165700,265661350,5340,5340,5340,5340,0
20230622,165600,265661350,5340,5340,5340,5340,0
20230622,165500,265661350,5340,5340,5340,5340,0
20230622,165400,265661350,5340,5340,5340,5340,0
20230622,165300,265661350,5340,5340,5340,5340,0
20230622,165200,265661350,5340,5340,5340,5340,0
20230622,165100,265661350,5340,5340,5340,5340,2469
20230622,165000,265661350,5340,5340,5340,5340,0
20230622,164900,265661350,5340,5340,5340,5340,0
20230622,164800,265661350,5340,5340,5340,5340,0
20230622,164700,265661350,5340,5340,5340,5340,0
20230622,164600,265661350,5340,5340,5340,5340,0
20230622,164500,265661350,5340,5340,5340,5340,0
20230622,164400,265661350,5340,5340,5340,5340,0
20230622,164300,265661350,5340,5340,5340,5340,0
20230622,164200,265661350,5340,5340,5340,5340,0
20230622,164100,265661350,5340,5340,5340,5340,0
20230622,164000,265661350,5340,5340,5340,5340,0
20230622,163900,265661350,5340,5340,5340,5340,0
20230622,163800,265661350,5340,5340,5340,5340,0
20230622,163700,265661350,5340,5340,5340,5340,0
20230622,163600,265661350,5340,5340,5340,5340,0
20230622,163500,265661350,5340,5340,5340,5340,0
20230622,163400,265661350,5340,5340,5340,5340,0
20230622,163300,265661350,5340,5340,5340,5340,0
20230622,163200,265661350,5340,5340,5340,5340,0
20230622,163100,265661350,5340,5340,5340,5340,0
20230622,163000,265661350,5340,5340,5340,5340,0
20230622,162900,265661350,5340,5340,5340,5340,0
20230622,162800,265661350,5340,5340,5340,5340,0
20230622,162700,265661350,5340,5340,5340,5340,0
20230622,162600,265661350,5340,5340,5340,5340,0
20230622,162500,265661350,5340,5340,5340,5340,0
20230622,162400,265661350,5340,5340,5340,5340,0
20230622,162300,265661350,5340,5340,5340,5340,0
20230622,162200,265661350,5340,5340,5340,5340,0
20230622,162100,265661350,5340,5340,5340,5340,2469
20230622,162000,265661350,5340,5340,5340,5340,0
20230622,161900,265661350,5340,5340,5340,5340,0
20230622,161800,265661350,5340,5340,5340,5340,0
20230622,161700,265661350,5340,5340,5340,5340,0
20230622,161600,265661350,5340,5340,5340,5340,0
20230622,161500,265661350,5340,5340,5340,5340,0
20230622,161400,265661350,5340,5340,5340,5340,0
20230622,161300,265661350,5340,5340,5340,5340,0
20230622,161200,265661350,5340,5340,5340,5340,0
20230622,161100,265661350,5340,5340,5340,5340,0
20230622,161000,265661350,5340,5340,5340,5340,0
20230622,160900,265661350,5340,5340,5340,5340,0
20230622,160800,265661350,5340,5340,5340,5340,0
20230622,160700,265661350,5340,5340,5340,5340,0
20230622,160600,265661350,5340,5340,5340,5340,0
20230622,160500,265661350,5340,5340,5340,5340,0
20230622,160400,265661350,5340,5340,5340,5340,0
20230622,160300,265661350,5340,5340,5340,5340,0
20230622,160200,265661350,5340,5340,5340,5340,0
20230622,160100,265661350,5340,5340,5340,5340,0
20230622,160000,265661350,5340,5340,5340,5340,0
20230622,155900,265661350,5340,5340,5340,5340,0
20230622,155800,265661350,5340,5340,5340,5340,0
20230622,155700,265661350,5340,5340,5340,5340,0
20230622,155600,265661350,5340,5340,5340,5340,0
20230622,155500,265661350,5340,5340,5340,5340,0
20230622,155400,265661350,5340,5340,5340,5340,0
20230622,155300,265661350,5340,5340,5340,5340,0
20230622,155200,265661350,5340,5340,5340,5340,0
20230622,155100,265661350,5340,5340,5340,5340,2469
20230622,155000,265661350,5340,5340,5340,5340,0
20230622,154900,265661350,5340,5340,5340,5340,0
20230622,154800,265661350,5340,5340,5340,5340,0
20230622,154700,265661350,5340,5340,5340,5340,0
20230622,154600,265661350,5340,5340,5340,5340,0
20230622,154500,265661350,5340,5340,5340,5340,0
20230622,154400,265661350,5340,5340,5340,5340,0
20230622,154300,265661350,5340,5340,5340,5340,0
20230622,154200,265661350,5340,5340,5340,5340,0
20230622,154100,265661350,5340,5340,5340,5340,0
20230622,154000,265661350,5340,5340,5340,5340,0
20230622,153900,265661350,5340,5340,5340,5340,0
20230622,153800,265661350,5340,5340,5340,5340,0
20230622,153700,265661350,5340,5340,5340,5340,0
20230622,153600,265661350,5340,5340,5340,5340,0
20230622,153500,265661350,5340,5340,5340,5340,0
20230622,153400,265661350,5340,5340,5340,5340,0
20230622,153300,265661350,5340,5340,5340,5340,0
20230622,153200,265661350,5340,5340,5340,5340,0
20230622,153100,265661350,5340,5340,5340,5340,0
20230622,153000,265661350,5340,5340,5340,5340,2469
20230622,152900,252476890,5390,5390,5390,5390,0
20230622,152800,252476890,5390,5390,5390,5390,0
20230622,152700,252476890,5390,5390,5390,5390,0
20230622,152600,252476890,5390,5390,5390,5390,0
20230622,152500,252476890,5390,5390,5390,5390,0
20230622,152400,252476890,5390,5390,5390,5390,0
20230622,152300,252476890,5390,5390,5390,5390,0
20230622,152200,252476890,5390,5390,5390,5390,0
20230622,152100,252476890,5390,5390,5390,5390,0
20230622,152000,252476890,5390,5390,5390,5390,0
20230622,151900,252476890,5390,5390,5390,5390,54
20230622,151800,252185830,5400,5340,5400,5330,303
20230622,151700,250569750,5330,5340,5340,5330,512
20230622,151600,247836840,5340,5340,5340,5340,818
20230622,151500,243468720,5340,5350,5350,5340,3371
20230622,151400,225466490,5370,5370,5370,5370,10
20230622,151300,225412790,5350,5350,5350,5350,1
20230622,151200,225407440,5350,5350,5350,5350,3
20230622,151100,225391390,5350,5350,5350,5350,4
20230622,151000,225369990,5350,5350,5350,5350,65
20230622,150900,225022240,5350,5350,5350,5350,44
20230622,150800,224786840,5350,5350,5350,5350,1
20230622,150700,224781490,5370,5370,5370,5370,1
20230622,150600,224776120,5340,5380,5380,5340,246
20230622,150500,223459000,5350,5350,5350,5350,1
20230622,150400,223453650,5390,5360,5390,5360,504
20230622,150300,220747180,5350,5350,5350,5350,1
20230622,150200,220741830,5350,5350,5350,5350,0
20230622,150100,220741830,5350,5350,5350,5350,19
20230622,150000,220640180,5340,5340,5340,5340,0
20230622,145900,220640180,5340,5340,5340,5340,360
20230622,145800,218717780,5340,5340,5340,5340,1
20230622,145700,218712440,5340,5340,5340,5340,0
20230622,145600,218712440,5340,5350,5350,5340,3
20230622,145500,218696400,5340,5350,5350,5340,53
20230622,145400,218413350,5340,5350,5350,5340,2069
20230622,145300,207347210,5360,5370,5370,5360,57
20230622,145200,207041180,5350,5350,5350,5350,1
20230622,145100,207035830,5350,5350,5350,5350,1
20230622,145000,207030480,5350,5350,5350,5350,0
20230622,144900,207030480,5350,5350,5350,5350,2
20230622,144800,207019780,5370,5370,5370,5370,2
20230622,144700,207009040,5350,5370,5370,5350,2
20230622,144600,206998320,5350,5350,5350,5350,0
20230622,144500,206998320,5350,5360,5360,5350,21
20230622,144400,206885770,5360,5360,5360,5360,1
20230622,144300,206880410,5360,5360,5360,5360,0
20230622,144200,206880410,5360,5350,5360,5350,6
20230622,144100,206848260,5370,5360,5370,5360,6
20230622,144000,206816090,5350,5350,5350,5350,118
20230622,143900,206184790,5360,5360,5360,5360,8
20230622,143800,206141910,5360,5370,5370,5360,18
20230622,143700,206045410,5360,5360,5360,5350,200
20230622,143600,204973650,5360,5360,5360,5340,6
20230622,143500,204941570,5340,5360,5360,5340,21
20230622,143400,204829030,5360,5350,5360,5350,366
20230622,143300,202870920,5340,5350,5350,5340,105
20230622,143200,202309180,5350,5350,5350,5350,18
20230622,143100,202212880,5340,5370,5370,5340,2
20230622,143000,202202170,5340,5340,5370,5340,361
20230622,142900,200269940,5350,5350,5350,5350,109
20230622,142800,199686790,5350,5350,5360,5340,125
20230622,142700,199018040,5350,5350,5350,5340,1064
20230622,142600,193326100,5350,5350,5350,5350,71
20230622,142500,192946250,5350,5340,5350,5340,1188
20230622,142400,186590930,5350,5360,5360,5350,670
20230622,142300,183006420,5350,5350,5350,5350,642
20230622,142200,179571720,5350,5350,5350,5340,369
20230622,142100,177597670,5350,5360,5360,5350,31
20230622,142000,177431520,5350,5350,5350,5350,0
20230622,141900,177431520,5350,5350,5350,5350,67
20230622,141800,177073070,5360,5350,5360,5350,68
20230622,141700,176709260,5350,5350,5370,5350,1733
20230622,141600,167436520,5350,5360,5360,5350,109
20230622,141500,166852290,5360,5360,5360,5360,33
20230622,141400,166675410,5370,5360,5370,5350,890
20230622,141300,161904410,5360,5360,5360,5360,0
20230622,141200,161904410,5360,5360,5360,5360,2
20230622,141100,161893690,5370,5370,5370,5370,51
20230622,141000,161619820,5360,5360,5360,5360,1
20230622,140900,161614460,5360,5360,5360,5360,1
20230622,140800,161609100,5370,5370,5370,5370,10
20230622,140700,161555400,5360,5370,5370,5360,11
20230622,140600,161496340,5370,5370,5370,5370,27
20230622,140500,161351350,5370,5380,5380,5370,113
20230622,140400,160744440,5370,5370,5370,5370,0
20230622,140300,160744440,5370,5370,5370,5370,1
20230622,140200,160739070,5370,5370,5370,5370,1
20230622,140100,160733700,5380,5380,5380,5380,2
20230622,140000,160722940,5390,5360,5390,5360,67
20230622,135900,160361860,5370,5370,5370,5370,0
20230622,135800,160361860,5370,5370,5370,5370,2
20230622,135700,160351120,5370,5370,5370,5370,0
20230622,135600,160351120,5370,5370,5370,5370,936
20230622,135500,155324800,5380,5380,5380,5370,56
20230622,135400,155023530,5380,5380,5380,5380,2
20230622,135300,155012770,5370,5370,5380,5370,12
20230622,135200,154948230,5370,5370,5370,5370,3
20230622,135100,154932120,5370,5390,5390,5370,38
20230622,135000,154727320,5370,5370,5370,5370,0
20230622,134900,154727320,5370,5390,5390,5370,2
20230622,134800,154716560,5380,5380,5380,5370,8
20230622,134700,154673530,5370,5370,5370,5370,0
20230622,134600,154673530,5370,5370,5370,5370,1
20230622,134500,154668160,5360,5360,5360,5360,0
20230622,134400,154668160,5360,5360,5360,5360,1
20230622,134300,154662800,5370,5370,5370,5370,565
20230622,134200,151628750,5370,5360,5370,5360,11
20230622,134100,151569730,5360,5380,5380,5360,7
20230622,134000,151532090,5360,5360,5360,5360,1
20230622,133900,151526730,5370,5360,5370,5360,154
20230622,133800,150699760,5360,5370,5370,5360,415
20230622,133700,148471300,5370,5370,5370,5370,1
20230622,133600,148465930,5370,5370,5370,5370,0
20230622,133500,148465930,5370,5370,5370,5370,1
20230622,133400,148460560,5370,5370,5370,5370,1
20230622,133300,148455190,5380,5380,5380,5380,90
20230622,133200,147970990,5390,5390,5390,5370,252
20230622,133100,146612730,5390,5380,5390,5350,3133
20230622,133000,129798770,5380,5380,5380,5380,123
20230622,132900,129137030,5390,5390,5390,5390,10
20230622,132800,129083130,5380,5380,5380,5380,120
20230622,132700,128437530,5380,5390,5390,5380,11
20230622,132600,128378250,5390,5390,5390,5390,436
20230622,132500,126028210,5390,5390,5390,5390,1
20230622,132400,126022820,5390,5390,5390,5390,0
20230622,132300,126022820,5390,5390,5390,5390,1
20230622,132200,126017430,5390,5390,5390,5390,2
20230622,132100,126006650,5390,5390,5390,5390,3
20230622,132000,125990480,5390,5390,5390,5390,65
20230622,131900,125640130,5390,5400,5400,5390,11
20230622,131800,125580740,5390,5390,5390,5390,1
20230622,131700,125575350,5390,5390,5390,5390,20
20230622,131600,125467550,5390,5390,5390,5390,1
20230622,131500,125462160,5390,5390,5390,5390,0
20230622,131400,125462160,5390,5390,5390,5390,1
20230622,131300,125456770,5390,5400,5400,5390,2
20230622,131200,125445980,5400,5390,5400,5390,105
20230622,131100,124879030,5390,5400,5400,5390,151
20230622,131000,124063640,5410,5410,5410,5410,3
20230622,130900,124047410,5390,5390,5390,5390,1
20230622,130800,124042020,5410,5410,5410,5410,0
20230622,130700,124042020,5410,5420,5420,5390,869
20230622,130600,119348830,5410,5440,5440,5410,23
20230622,130500,119223740,5410,5410,5410,5410,0
20230622,130400,119223740,5410,5410,5410,5410,1
20230622,130300,119218330,5430,5430,5430,5430,3
20230622,130200,119202040,5410,5410,5410,5410,1
20230622,130100,119196630,5410,5410,5410,5410,0
20230622,130000,119196630,5410,5410,5410,5410,1
20230622,125900,119191220,5410,5410,5410,5410,1
20230622,125800,119185810,5410,5410,5410,5410,0
20230622,125700,119185810,5410,5410,5410,5410,1
20230622,125600,119180400,5410,5410,5410,5410,83
20230622,125500,118731370,5400,5400,5400,5400,30
20230622,125400,118569370,5400,5400,5400,5400,0
20230622,125300,118569370,5400,5400,5400,5400,794
20230622,125200,114281770,5400,5400,5400,5400,691
20230622,125100,110550370,5400,5400,5400,5400,0
20230622,125000,110550370,5400,5400,5400,5400,1
20230622,124900,110544970,5410,5410,5410,5410,86
20230622,124800,110079710,5410,5400,5410,5400,31
20230622,124700,109912010,5400,5400,5400,5400,0
20230622,124600,109912010,5400,5400,5400,5400,1
20230622,124500,109906610,5400,5400,5400,5400,6
20230622,124400,109874210,5410,5410,5410,5410,46
20230622,124300,109625350,5400,5400,5400,5400,1
20230622,124200,109619950,5400,5400,5400,5400,0
20230622,124100,109619950,5400,5410,5410,5400,2
20230622,124000,109609140,5410,5410,5410,5410,21
20230622,123900,109495530,5410,5400,5410,5400,64
20230622,123800,109149910,5400,5400,5400,5400,1
20230622,123700,109144510,5410,5410,5410,5410,0
20230622,123600,109144510,5410,5400,5410,5400,60
20230622,123500,108820330,5400,5400,5400,5400,0
20230622,123400,108820330,5400,5400,5400,5400,1
20230622,123300,108814930,5400,5400,5400,5400,0
20230622,123200,108814930,5400,5410,5410,5400,14
20230622,123100,108739200,5410,5410,5410,5410,1457
20230622,123000,100856830,5410,5410,5410,5410,73
20230622,122900,100461900,5410,5420,5420,5410,126
20230622,122800,99779190,5420,5430,5430,5420,408
20230622,122700,97565850,5430,5430,5430,5430,490
20230622,122600,94905150,5430,5430,5430,5430,0
20230622,122500,94905150,5430,5430,5430,5430,1
20230622,122400,94899720,5430,5430,5430,5430,1
20230622,122300,94894290,5430,5430,5430,5430,0
20230622,122200,94894290,5430,5430,5430,5430,1
20230622,122100,94888860,5430,5430,5430,5430,0
20230622,122000,94888860,5430,5430,5430,5430,1
20230622,121900,94883430,5430,5430,5430,5430,0
20230622,121800,94883430,5430,5430,5430,5430,1
20230622,121700,94878000,5430,5430,5430,5430,1
20230622,121600,94872570,5430,5440,5440,5430,38
20230622,121500,94665970,5440,5440,5440,5440,9
20230622,121400,94617010,5440,5440,5440,5440,0
20230622,121300,94617010,5440,5440,5440,5440,1
20230622,121200,94611570,5440,5440,5440,5440,0
20230622,121100,94611570,5440,5440,5440,5440,1
20230622,121000,94606130,5440,5460,5460,5440,11
20230622,120900,94546090,5440,5440,5440,5440,0
20230622,120800,94546090,5440,5440,5440,5440,1
20230622,120700,94540650,5440,5440,5440,5440,0
20230622,120600,94540650,5440,5440,5440,5440,1
20230622,120500,94535210,5460,5460,5460,5460,1
20230622,120400,94529750,5440,5440,5440,5440,301
20230622,120300,92892310,5440,5440,5440,5440,1
20230622,120200,92886870,5440,5440,5440,5440,0
20230622,120100,92886870,5440,5440,5440,5440,1
20230622,120000,92881430,5440,5440,5440,5440,0
20230622,115900,92881430,5440,5440,5440,5440,1
20230622,115800,92875990,5440,5440,5440,5440,0
20230622,115700,92875990,5440,5440,5440,5440,1
20230622,115600,92870550,5440,5440,5440,5440,2
20230622,115500,92859670,5440,5440,5440,5440,1
20230622,115400,92854230,5440,5440,5440,5440,1
20230622,115300,92848790,5440,5440,5440,5440,0
20230622,115200,92848790,5440,5450,5450,5440,201
20230622,115100,91753350,5440,5440,5440,5440,0
20230622,115000,91753350,5440,5450,5450,5440,2
20230622,114900,91742460,5440,5440,5440,5440,3
20230622,114800,91726140,5440,5440,5440,5440,0
20230622,114700,91726140,5440,5440,5440,5440,401
20230622,114600,89544700,5440,5440,5440,5440,248
20230622,114500,88195580,5440,5440,5440,5440,1
20230622,114400,88190140,5450,5450,5450,5450,11
20230622,114300,88130190,5440,5430,5440,5430,16
20230622,114200,88043160,5430,5430,5430,5430,1
20230622,114100,88037730,5430,5430,5430,5430,0
20230622,114000,88037730,5430,5440,5440,5430,177
20230622,113900,87074860,5430,5430,5430,5430,0
20230622,113800,87074860,5430,5440,5440,5430,2
20230622,113700,87063990,5430,5430,5430,5430,1
20230622,113600,87058560,5430,5430,5430,5430,12
20230622,113500,86993400,5430,5440,5440,5430,31
20230622,113400,86824770,5440,5440,5440,5440,1
20230622,113300,86819330,5420,5420,5420,5420,1
20230622,113200,86813910,5410,5410,5410,5410,0
20230622,113100,86813910,5410,5410,5410,5410,1001
20230622,113000,81398500,5410,5410,5410,5410,0
20230622,112900,81398500,5410,5410,5410,5410,1
20230622,112800,81393090,5410,5410,5410,5410,1
20230622,112700,81387680,5410,5410,5410,5410,500
20230622,112600,78682680,5410,5420,5420,5410,2
20230622,112500,78671850,5420,5420,5420,5420,4
20230622,112400,78650170,5450,5420,5450,5420,61
20230622,112300,78318160,5430,5420,5430,5410,212
20230622,112200,77170260,5420,5420,5420,5420,1
20230622,112100,77164840,5420,5420,5420,5420,1
20230622,112000,77159420,5420,5420,5420,5420,0
20230622,111900,77159420,5420,5420,5420,5420,1
20230622,111800,77154000,5410,5410,5410,5410,0
20230622,111700,77154000,5410,5410,5410,5410,1
20230622,111600,77148590,5440,5440,5440,5440,1
20230622,111500,77143150,5440,5410,5440,5410,3
20230622,111400,77126860,5410,5420,5420,5410,501
20230622,111300,74411450,5410,5410,5410,5410,0
20230622,111200,74411450,5410,5410,5410,5410,1
20230622,111100,74406040,5410,5410,5410,5410,0
20230622,111000,74406040,5410,5450,5450,5410,2
20230622,110900,74395180,5450,5450,5450,5450,0
20230622,110800,74395180,5450,5430,5450,5430,4
20230622,110700,74373420,5420,5420,5420,5420,1
20230622,110600,74368000,5420,5420,5420,5420,52
20230622,110500,74086160,5410,5420,5420,5410,82
20230622,110400,73641730,5420,5420,5420,5420,0
20230622,110300,73641730,5420,5420,5420,5420,1
20230622,110200,73636310,5420,5420,5420,5420,0
20230622,110100,73636310,5420,5420,5420,5420,1
20230622,110000,73630890,5420,5420,5420,5420,1
20230622,105900,73625470,5420,5420,5420,5420,0
20230622,105800,73625470,5420,5420,5420,5420,1
20230622,105700,73620050,5420,5420,5420,5420,0
20230622,105600,73620050,5420,5440,5450,5420,6
20230622,105500,73587400,5420,5420,5420,5420,0
20230622,105400,73587400,5420,5420,5420,5420,980
20230622,105300,68275800,5420,5420,5420,5420,411
20230622,105200,66048180,5420,5420,5420,5420,0
20230622,105100,66048180,5420,5450,5450,5420,11
20230622,105000,65988260,5420,5420,5420,5420,0
20230622,104900,65988260,5420,5420,5420,5420,1
20230622,104800,65982840,5420,5420,5420,5420,0
20230622,104700,65982840,5420,5420,5420,5420,1
20230622,104600,65977420,5420,5420,5420,5420,1
20230622,104500,65972000,5420,5420,5420,5420,0
20230622,104400,65972000,5420,5420,5420,5420,1
20230622,104300,65966580,5420,5420,5420,5420,0
20230622,104200,65966580,5420,5420,5420,5420,5
20230622,104100,65939480,5420,5420,5420,5420,0
20230622,104000,65939480,5420,5420,5420,5420,1
20230622,103900,65934060,5420,5420,5420,5420,1
20230622,103800,65928640,5420,5420,5420,5420,0
20230622,103700,65928640,5420,5420,5420,5420,1
20230622,103600,65923220,5420,5420,5420,5420,0
20230622,103500,65923220,5420,5420,5420,5420,1
20230622,103400,65917800,5420,5420,5420,5420,0
20230622,103300,65917800,5420,5420,5420,5420,1
20230622,103200,65912380,5420,5420,5420,5420,1
20230622,103100,65906960,5420,5420,5420,5420,0
20230622,103000,65906960,5420,5420,5420,5420,87
20230622,102900,65435420,5420,5420,5420,5420,0
20230622,102800,65435420,5420,5430,5430,5420,141
20230622,102700,64671100,5430,5430,5430,5430,0
20230622,102600,64671100,5430,5430,5430,5430,1
20230622,102500,64665670,5420,5420,5420,5420,101
20230622,102400,64118250,5420,5420,5420,5420,0
20230622,102300,64118250,5420,5420,5420,5420,1
20230622,102200,64112830,5420,5430,5430,5420,256
20230622,102100,62724320,5430,5430,5430,5430,1
20230622,102000,62718890,5470,5470,5470,5470,1
20230622,101900,62713420,5470,5420,5470,5420,10
20230622,101800,62658850,5420,5420,5420,5420,1
20230622,101700,62653430,5420,5420,5420,5420,0
20230622,101600,62653430,5420,5420,5430,5420,41
20230622,101500,62430870,5420,5420,5420,5420,195
20230622,101400,61373970,5420,5420,5420,5420,1
20230622,101300,61368550,5420,5420,5420,5420,0
20230622,101200,61368550,5420,5430,5430,5420,39
20230622,101100,61156890,5430,5430,5430,5430,1
20230622,101000,61151460,5430,5430,5430,5430,1
20230622,100900,61146030,5430,5430,5430,5430,1
20230622,100800,61140600,5430,5430,5430,5430,0
20230622,100700,61140600,5430,5430,5430,5430,1
20230622,100600,61135170,5440,5440,5440,5440,0
20230622,100500,61135170,5440,5440,5440,5440,1
20230622,100400,61129730,5430,5430,5430,5430,1
20230622,100300,61124300,5430,5430,5430,5430,0
20230622,100200,61124300,5430,5470,5480,5430,61
20230622,100100,60790570,5480,5480,5480,5480,0
20230622,100000,60790570,5480,5410,5480,5410,531
20230622,095900,57889010,5410,5410,5410,5410,10
20230622,095800,57834910,5410,5410,5410,5410,1
20230622,095700,57829500,5410,5410,5410,5410,1
20230622,095600,57824090,5410,5410,5410,5410,24
20230622,095500,57694250,5410,5410,5410,5400,12
20230622,095400,57629340,5410,5410,5410,5410,165
20230622,095300,56736690,5410,5410,5410,5410,1
20230622,095200,56731280,5410,5410,5410,5410,0
20230622,095100,56731280,5410,5410,5410,5410,1
20230622,095000,56725870,5410,5410,5410,5410,1
20230622,094900,56720460,5410,5410,5410,5410,1
20230622,094800,56715050,5410,5410,5410,5410,395
20230622,094700,54578100,5410,5410,5410,5410,204
20230622,094600,53474460,5410,5410,5410,5410,501
20230622,094500,50764050,5410,5410,5410,5410,0
20230622,094400,50764050,5410,5410,5410,5410,1
20230622,094300,50758640,5410,5410,5410,5410,1
20230622,094200,50753230,5410,5410,5410,5410,200
20230622,094100,49671230,5420,5420,5420,5420,441
20230622,094000,47281010,5430,5420,5430,5420,73
20230622,093900,46885070,5410,5420,5420,5410,54
20230622,093800,46592400,5420,5420,5430,5420,126
20230622,093700,45909380,5420,5420,5420,5420,151
20230622,093600,45090960,5430,5420,5430,5420,5
20230622,093500,45063820,5430,5440,5440,5430,109
20230622,093400,44471920,5430,5430,5430,5430,1
20230622,093300,44466490,5430,5430,5430,5430,0
20230622,093200,44466490,5430,5430,5430,5430,1
20230622,093100,44461060,5430,5430,5430,5430,0
20230622,093000,44461060,5430,5430,5430,5430,46
20230622,092900,44211280,5410,5410,5410,5410,3
20230622,092800,44195050,5420,5430,5430,5420,799
20230622,092700,39858950,5440,5430,5440,5430,2
20230622,092600,39848080,5470,5470,5470,5470,12
20230622,092500,39782440,5470,5420,5470,5420,578
20230622,092400,36624110,5440,5440,5440,5440,1
20230622,092300,36618670,5420,5420,5420,5420,1
20230622,092200,36613250,5420,5430,5430,5420,605
20230622,092100,33328110,5430,5430,5430,5430,9
20230622,092000,33279240,5420,5420,5420,5420,1
20230622,091900,33273820,5430,5430,5430,5430,2
20230622,091800,33262960,5410,5430,5430,5410,16
20230622,091700,33176100,5430,5430,5430,5430,0
20230622,091600,33176100,5430,5430,5430,5410,644
20230622,091500,29679200,5420,5420,5420,5420,1
20230622,091400,29673780,5420,5420,5420,5420,44
20230622,091300,29435300,5410,5430,5430,5410,11
20230622,091200,29375590,5430,5410,5430,5410,864
20230622,091100,24701040,5400,5420,5420,5400,73
20230622,091000,24306780,5420,5420,5420,5420,73
20230622,090900,23911120,5410,5410,5410,5410,50
20230622,090800,23640620,5410,5420,5420,5410,2
20230622,090700,23629790,5430,5430,5430,5430,180
20230622,090600,22652390,5400,5430,5430,5400,531
20230622,090500,19769090,5430,5430,5430,5400,281
20230622,090400,18247190,5400,5400,5400,5400,1
20230622,090300,18241790,5430,5430,5430,5430,5
20230622,090200,18214640,5400,5420,5420,5400,516
20230622,090100,15427720,5420,5420,5420,5420,978
20230622,090000,10126960,5430,5430,5440,5430,1865