KissMeData/033230/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183400,15658671030,4810,4810,4810,4810,76350
20230622,183300,15658671030,4810,4810,4810,4810,0
20230622,183200,15658671030,4810,4810,4810,4810,0
20230622,183100,15658671030,4810,4810,4810,4810,0
20230622,183000,15658671030,4810,4810,4810,4810,0
20230622,182900,15658671030,4810,4810,4810,4810,0
20230622,182800,15658671030,4810,4810,4810,4810,0
20230622,182700,15658671030,4810,4810,4810,4810,0
20230622,182600,15658671030,4810,4810,4810,4810,0
20230622,182500,15658671030,4810,4810,4810,4810,0
20230622,182400,15658671030,4810,4810,4810,4810,0
20230622,182300,15658671030,4810,4810,4810,4810,0
20230622,182200,15658671030,4810,4810,4810,4810,0
20230622,182100,15658671030,4810,4810,4810,4810,0
20230622,182000,15658671030,4810,4810,4810,4810,0
20230622,181900,15658671030,4810,4810,4810,4810,0
20230622,181800,15658671030,4810,4810,4810,4810,0
20230622,181700,15658671030,4810,4810,4810,4810,0
20230622,181600,15658671030,4810,4810,4810,4810,0
20230622,181500,15658671030,4810,4810,4810,4810,0
20230622,181400,15658671030,4810,4810,4810,4810,0
20230622,181300,15658671030,4810,4810,4810,4810,0
20230622,181200,15658671030,4810,4810,4810,4810,0
20230622,181100,15658671030,4810,4810,4810,4810,0
20230622,181000,15658671030,4810,4810,4810,4810,0
20230622,180900,15658671030,4810,4810,4810,4810,0
20230622,180800,15658671030,4810,4810,4810,4810,0
20230622,180700,15658671030,4810,4810,4810,4810,0
20230622,180600,15658671030,4810,4810,4810,4810,0
20230622,180500,15658671030,4810,4810,4810,4810,0
20230622,180400,15658671030,4810,4810,4810,4810,76350
20230622,180300,15658671030,4810,4810,4810,4810,0
20230622,180200,15658671030,4810,4810,4810,4810,0
20230622,180100,15658671030,4810,4810,4810,4810,0
20230622,180000,15658671030,4810,4810,4810,4810,0
20230622,175900,15658671030,4810,4810,4810,4810,0
20230622,175800,15658671030,4810,4810,4810,4810,0
20230622,175700,15658671030,4810,4810,4810,4810,0
20230622,175600,15658671030,4810,4810,4810,4810,0
20230622,175500,15658671030,4810,4810,4810,4810,0
20230622,175400,15658671030,4810,4810,4810,4810,0
20230622,175300,15658671030,4810,4810,4810,4810,0
20230622,175200,15658671030,4810,4810,4810,4810,0
20230622,175100,15658671030,4810,4810,4810,4810,0
20230622,175000,15658671030,4810,4810,4810,4810,0
20230622,174900,15658671030,4810,4810,4810,4810,0
20230622,174800,15658671030,4810,4810,4810,4810,0
20230622,174700,15658671030,4810,4810,4810,4810,0
20230622,174600,15658671030,4810,4810,4810,4810,0
20230622,174500,15658671030,4810,4810,4810,4810,0
20230622,174400,15658671030,4810,4810,4810,4810,0
20230622,174300,15658671030,4810,4810,4810,4810,0
20230622,174200,15658671030,4810,4810,4810,4810,0
20230622,174100,15658671030,4810,4810,4810,4810,0
20230622,174000,15658671030,4810,4810,4810,4810,0
20230622,173900,15658671030,4810,4810,4810,4810,0
20230622,173800,15658671030,4810,4810,4810,4810,0
20230622,173700,15658671030,4810,4810,4810,4810,0
20230622,173600,15658671030,4810,4810,4810,4810,0
20230622,173500,15658671030,4810,4810,4810,4810,0
20230622,173400,15658671030,4810,4810,4810,4810,76350
20230622,173300,15658671030,4810,4810,4810,4810,0
20230622,173200,15658671030,4810,4810,4810,4810,0
20230622,173100,15658671030,4810,4810,4810,4810,0
20230622,173000,15658671030,4810,4810,4810,4810,0
20230622,172900,15658671030,4810,4810,4810,4810,0
20230622,172800,15658671030,4810,4810,4810,4810,0
20230622,172700,15658671030,4810,4810,4810,4810,0
20230622,172600,15658671030,4810,4810,4810,4810,0
20230622,172500,15658671030,4810,4810,4810,4810,0
20230622,172400,15658671030,4810,4810,4810,4810,0
20230622,172300,15658671030,4810,4810,4810,4810,0
20230622,172200,15658671030,4810,4810,4810,4810,0
20230622,172100,15658671030,4810,4810,4810,4810,0
20230622,172000,15658671030,4810,4810,4810,4810,0
20230622,171900,15658671030,4810,4810,4810,4810,0
20230622,171800,15658671030,4810,4810,4810,4810,0
20230622,171700,15658671030,4810,4810,4810,4810,0
20230622,171600,15658671030,4810,4810,4810,4810,0
20230622,171500,15658671030,4810,4810,4810,4810,0
20230622,171400,15658671030,4810,4810,4810,4810,0
20230622,171300,15658671030,4810,4810,4810,4810,0
20230622,171200,15658671030,4810,4810,4810,4810,0
20230622,171100,15658671030,4810,4810,4810,4810,0
20230622,171000,15658671030,4810,4810,4810,4810,0
20230622,170900,15658671030,4810,4810,4810,4810,0
20230622,170800,15658671030,4810,4810,4810,4810,0
20230622,170700,15658671030,4810,4810,4810,4810,0
20230622,170600,15658671030,4810,4810,4810,4810,0
20230622,170500,15658671030,4810,4810,4810,4810,0
20230622,170400,15658671030,4810,4810,4810,4810,76350
20230622,170300,15658671030,4810,4810,4810,4810,0
20230622,170200,15658671030,4810,4810,4810,4810,0
20230622,170100,15658671030,4810,4810,4810,4810,0
20230622,170000,15658671030,4810,4810,4810,4810,0
20230622,165900,15658671030,4810,4810,4810,4810,0
20230622,165800,15658671030,4810,4810,4810,4810,0
20230622,165700,15658671030,4810,4810,4810,4810,0
20230622,165600,15658671030,4810,4810,4810,4810,0
20230622,165500,15658671030,4810,4810,4810,4810,0
20230622,165400,15658671030,4810,4810,4810,4810,0
20230622,165300,15658671030,4810,4810,4810,4810,0
20230622,165200,15658671030,4810,4810,4810,4810,0
20230622,165100,15658671030,4810,4810,4810,4810,0
20230622,165000,15658671030,4810,4810,4810,4810,0
20230622,164900,15658671030,4810,4810,4810,4810,0
20230622,164800,15658671030,4810,4810,4810,4810,0
20230622,164700,15658671030,4810,4810,4810,4810,0
20230622,164600,15658671030,4810,4810,4810,4810,0
20230622,164500,15658671030,4810,4810,4810,4810,0
20230622,164400,15658671030,4810,4810,4810,4810,0
20230622,164300,15658671030,4810,4810,4810,4810,0
20230622,164200,15658671030,4810,4810,4810,4810,0
20230622,164100,15658671030,4810,4810,4810,4810,0
20230622,164000,15658671030,4810,4810,4810,4810,0
20230622,163900,15658671030,4810,4810,4810,4810,0
20230622,163800,15658671030,4810,4810,4810,4810,0
20230622,163700,15658671030,4810,4810,4810,4810,0
20230622,163600,15658671030,4810,4810,4810,4810,0
20230622,163500,15658671030,4810,4810,4810,4810,0
20230622,163400,15658671030,4810,4810,4810,4810,76350
20230622,163300,15658671030,4810,4810,4810,4810,0
20230622,163200,15658671030,4810,4810,4810,4810,0
20230622,163100,15658671030,4810,4810,4810,4810,0
20230622,163000,15658671030,4810,4810,4810,4810,0
20230622,162900,15658671030,4810,4810,4810,4810,0
20230622,162800,15658671030,4810,4810,4810,4810,0
20230622,162700,15658671030,4810,4810,4810,4810,0
20230622,162600,15658671030,4810,4810,4810,4810,0
20230622,162500,15658671030,4810,4810,4810,4810,0
20230622,162400,15658671030,4810,4810,4810,4810,0
20230622,162300,15658671030,4810,4810,4810,4810,0
20230622,162200,15658671030,4810,4810,4810,4810,0
20230622,162100,15658671030,4810,4810,4810,4810,0
20230622,162000,15658671030,4810,4810,4810,4810,0
20230622,161900,15658671030,4810,4810,4810,4810,0
20230622,161800,15658671030,4810,4810,4810,4810,0
20230622,161700,15658671030,4810,4810,4810,4810,0
20230622,161600,15658671030,4810,4810,4810,4810,0
20230622,161500,15658671030,4810,4810,4810,4810,0
20230622,161400,15658671030,4810,4810,4810,4810,0
20230622,161300,15658671030,4810,4810,4810,4810,0
20230622,161200,15658671030,4810,4810,4810,4810,0
20230622,161100,15658671030,4810,4810,4810,4810,0
20230622,161000,15658671030,4810,4810,4810,4810,0
20230622,160900,15658671030,4810,4810,4810,4810,0
20230622,160800,15658671030,4810,4810,4810,4810,0
20230622,160700,15658671030,4810,4810,4810,4810,0
20230622,160600,15658671030,4810,4810,4810,4810,0
20230622,160500,15658671030,4810,4810,4810,4810,0
20230622,160400,15658671030,4810,4810,4810,4810,76350
20230622,160300,15658671030,4810,4810,4810,4810,0
20230622,160200,15658671030,4810,4810,4810,4810,0
20230622,160100,15658671030,4810,4810,4810,4810,0
20230622,160000,15658671030,4810,4810,4810,4810,0
20230622,155900,15658671030,4810,4810,4810,4810,0
20230622,155800,15658671030,4810,4810,4810,4810,0
20230622,155700,15658671030,4810,4810,4810,4810,0
20230622,155600,15658671030,4810,4810,4810,4810,0
20230622,155500,15658671030,4810,4810,4810,4810,0
20230622,155400,15658671030,4810,4810,4810,4810,0
20230622,155300,15658671030,4810,4810,4810,4810,0
20230622,155200,15658671030,4810,4810,4810,4810,0
20230622,155100,15658671030,4810,4810,4810,4810,0
20230622,155000,15658671030,4810,4810,4810,4810,0
20230622,154900,15658671030,4810,4810,4810,4810,0
20230622,154800,15658671030,4810,4810,4810,4810,0
20230622,154700,15658671030,4810,4810,4810,4810,0
20230622,154600,15658671030,4810,4810,4810,4810,0
20230622,154500,15658671030,4810,4810,4810,4810,0
20230622,154400,15658671030,4810,4810,4810,4810,0
20230622,154300,15658671030,4810,4810,4810,4810,0
20230622,154200,15658671030,4810,4810,4810,4810,0
20230622,154100,15658671030,4810,4810,4810,4810,0
20230622,154000,15658671030,4810,4810,4810,4810,0
20230622,153900,15658671030,4810,4810,4810,4810,0
20230622,153800,15658671030,4810,4810,4810,4810,0
20230622,153700,15658671030,4810,4810,4810,4810,0
20230622,153600,15658671030,4810,4810,4810,4810,0
20230622,153500,15658671030,4810,4810,4810,4810,0
20230622,153400,15658671030,4810,4810,4810,4810,76350
20230622,153300,15658671030,4810,4810,4810,4810,0
20230622,153200,15658671030,4810,4810,4810,4810,0
20230622,153100,15658671030,4810,4810,4810,4810,0
20230622,153000,15658671030,4810,4810,4810,4810,76350
20230622,152900,15291427530,4760,4760,4760,4760,0
20230622,152800,15291427530,4760,4760,4760,4760,0
20230622,152700,15291427530,4760,4760,4760,4760,0
20230622,152600,15291427530,4760,4760,4760,4760,0
20230622,152500,15291427530,4760,4760,4760,4760,0
20230622,152400,15291427530,4760,4760,4760,4760,0
20230622,152300,15291427530,4760,4760,4760,4760,0
20230622,152200,15291427530,4760,4760,4760,4760,0
20230622,152100,15291427530,4760,4760,4760,4760,0
20230622,152000,15291427530,4760,4760,4760,4760,0
20230622,151900,15291427530,4760,4760,4765,4755,5364
20230622,151800,15265906835,4765,4770,4770,4755,7004
20230622,151700,15232550505,4770,4765,4770,4760,14312
20230622,151600,15164374310,4760,4760,4765,4760,1573
20230622,151500,15156885630,4765,4760,4765,4760,6483
20230622,151400,15126018420,4760,4765,4770,4760,9255
20230622,151300,15081955400,4765,4760,4770,4755,8434
20230622,151200,15041798920,4760,4760,4765,4760,2308
20230622,151100,15030812400,4765,4770,4770,4765,4299
20230622,151000,15010322275,4770,4770,4775,4765,12540
20230622,150900,14950496120,4770,4775,4775,4765,3107
20230622,150800,14935675640,4775,4775,4775,4765,739
20230622,150700,14932151470,4770,4775,4775,4760,4557
20230622,150600,14910445255,4780,4775,4780,4775,446
20230622,150500,14908313880,4775,4765,4780,4760,6769
20230622,150400,14876042710,4770,4745,4780,4745,20711
20230622,150300,14777337620,4750,4745,4750,4740,1026
20230622,150200,14772466530,4740,4750,4750,4740,4392
20230622,150100,14751646110,4750,4740,4755,4735,7778
20230622,150000,14714755835,4750,4740,4755,4735,2172
20230622,145900,14704459300,4740,4755,4760,4735,6007
20230622,145800,14675957685,4755,4750,4765,4745,4264
20230622,145700,14655665700,4745,4745,4755,4735,5852
20230622,145600,14627881195,4745,4750,4750,4730,18541
20230622,145500,14540035530,4750,4745,4760,4745,6302
20230622,145400,14510121625,4755,4750,4755,4745,3465
20230622,145300,14493656625,4750,4755,4760,4740,9777
20230622,145200,14447266090,4750,4750,4760,4750,3899
20230622,145100,14428738330,4755,4755,4770,4750,3774
20230622,145000,14410776035,4750,4755,4770,4745,5745
20230622,144900,14383435740,4755,4750,4760,4745,4877
20230622,144800,14360275520,4750,4765,4770,4750,6758
20230622,144700,14328104460,4765,4745,4775,4745,9871
20230622,144600,14281102765,4735,4750,4755,4735,10294
20230622,144500,14232277220,4750,4740,4755,4740,6443
20230622,144400,14201714525,4730,4760,4765,4730,15581
20230622,144300,14127790170,4755,4750,4755,4745,3871
20230622,144200,14109401815,4745,4745,4755,4745,4536
20230622,144100,14087859100,4745,4760,4760,4740,16827
20230622,144000,14007951690,4755,4760,4765,4755,4979
20230622,143900,13984260845,4760,4765,4770,4760,4290
20230622,143800,13963821950,4765,4775,4775,4765,2634
20230622,143700,13951262660,4780,4775,4780,4770,1072
20230622,143600,13946148380,4770,4770,4775,4770,2191
20230622,143500,13935697120,4775,4775,4775,4770,3222
20230622,143400,13920319695,4770,4780,4780,4770,3144
20230622,143300,13905309905,4780,4775,4785,4770,1798
20230622,143200,13896715565,4770,4795,4795,4770,10716
20230622,143100,13845364080,4795,4800,4805,4795,1422
20230622,143000,13838542440,4805,4775,4805,4765,8530
20230622,142900,13797680355,4775,4770,4775,4765,1091
20230622,142800,13792477940,4765,4790,4790,4765,1804
20230622,142700,13783873345,4790,4765,4790,4760,3000
20230622,142600,13769556300,4765,4785,4785,4765,6301
20230622,142500,13739462310,4785,4785,4790,4780,2865
20230622,142400,13725757925,4785,4780,4790,4775,4533
20230622,142300,13704068775,4775,4770,4775,4765,3040
20230622,142200,13689563850,4765,4775,4775,4765,3094
20230622,142100,13674805380,4775,4780,4780,4775,1155
20230622,142000,13669289530,4780,4775,4785,4770,2131
20230622,141900,13659109370,4770,4780,4780,4770,3355
20230622,141800,13643088345,4775,4780,4780,4775,7433
20230622,141700,13607581500,4780,4780,4780,4775,11764
20230622,141600,13551406625,4780,4780,4785,4775,1919
20230622,141500,13542239050,4780,4775,4785,4775,2187
20230622,141400,13531788010,4775,4775,4785,4775,5164
20230622,141300,13507115170,4775,4775,4780,4775,2833
20230622,141200,13493586330,4775,4780,4785,4775,5284
20230622,141100,13468324895,4780,4780,4785,4780,9075
20230622,141000,13424946145,4780,4790,4790,4780,4251
20230622,140900,13404598785,4785,4800,4800,4785,4173
20230622,140800,13384616090,4795,4800,4800,4790,2133
20230622,140700,13374386100,4800,4800,4805,4800,2957
20230622,140600,13360188625,4800,4800,4805,4800,2204
20230622,140500,13349609320,4800,4800,4810,4800,3846
20230622,140400,13331142495,4800,4795,4800,4790,3620
20230622,140300,13313778715,4795,4795,4800,4780,5318
20230622,140200,13288302735,4795,4785,4795,4785,3535
20230622,140100,13271365085,4785,4785,4790,4785,2421
20230622,140000,13259780395,4785,4785,4795,4785,1584
20230622,135900,13252199845,4785,4800,4800,4785,2247
20230622,135800,13241434180,4795,4810,4810,4795,3082
20230622,135700,13226641210,4805,4805,4810,4800,1896
20230622,135600,13217532605,4805,4810,4815,4805,2174
20230622,135500,13207079405,4810,4805,4815,4805,1204
20230622,135400,13201289435,4805,4815,4815,4805,2729
20230622,135300,13188164920,4815,4810,4815,4805,7479
20230622,135200,13152191020,4810,4825,4825,4810,1514
20230622,135100,13144905395,4825,4805,4825,4805,4518
20230622,135000,13123179720,4810,4815,4815,4805,1655
20230622,134900,13115220905,4810,4815,4825,4810,4516
20230622,134800,13093474420,4820,4825,4830,4820,5927
20230622,134700,13064894495,4825,4830,4830,4825,2903
20230622,134600,13050881725,4830,4840,4840,4825,1913
20230622,134500,13041638140,4840,4835,4840,4825,5649
20230622,134400,13014333140,4835,4820,4845,4820,11978
20230622,134300,12956411715,4825,4810,4825,4810,5250
20230622,134200,12931124950,4810,4825,4825,4810,3843
20230622,134100,12912614125,4820,4825,4825,4810,9176
20230622,134000,12868415455,4815,4800,4815,4800,1546
20230622,133900,12860981400,4800,4805,4825,4800,18030
20230622,133800,12774212075,4800,4795,4815,4790,14874
20230622,133700,12702762475,4790,4785,4800,4780,5334
20230622,133600,12677209685,4785,4790,4795,4780,4396
20230622,133500,12656177260,4790,4790,4800,4785,3304
20230622,133400,12640345725,4790,4785,4805,4780,11466
20230622,133300,12585360190,4780,4795,4800,4780,6386
20230622,133200,12554792335,4795,4790,4795,4780,8616
20230622,133100,12513501685,4795,4795,4815,4785,7191
20230622,133000,12478992395,4795,4785,4815,4775,10067
20230622,132900,12430714585,4780,4765,4790,4760,14649
20230622,132800,12360697850,4770,4765,4775,4760,12701
20230622,132700,12300158085,4765,4765,4765,4745,4984
20230622,132600,12276445820,4760,4745,4760,4740,9884
20230622,132500,12229476280,4745,4745,4750,4740,6132
20230622,132400,12200405480,4750,4745,4750,4745,3350
20230622,132300,12184504210,4750,4750,4755,4745,4568
20230622,132200,12162809475,4745,4730,4760,4730,16152
20230622,132100,12086329335,4730,4735,4740,4730,9358
20230622,132000,12042037665,4730,4740,4745,4730,18639
20230622,131900,11953831290,4745,4745,4745,4735,4077
20230622,131800,11934510240,4735,4740,4755,4735,3922
20230622,131700,11915921850,4745,4765,4765,4740,2212
20230622,131600,11905421320,4765,4745,4765,4745,3324
20230622,131500,11889613975,4745,4745,4765,4740,914
20230622,131400,11885275985,4745,4735,4765,4735,7880
20230622,131300,11847913315,4740,4745,4745,4735,7582
20230622,131200,11811999965,4740,4755,4755,4740,64892
20230622,131100,11503906415,4755,4755,4765,4750,4613
20230622,131000,11481984900,4755,4755,4755,4750,2893
20230622,130900,11468240170,4755,4755,4760,4750,4074
20230622,130800,11448882080,4755,4755,4755,4750,20944
20230622,130700,11349331930,4755,4755,4765,4755,2777
20230622,130600,11336121780,4765,4760,4765,4755,2414
20230622,130500,11324640125,4765,4770,4770,4755,5016
20230622,130400,11300761600,4770,4755,4770,4755,22717
20230622,130300,11192561650,4760,4755,4760,4755,4617
20230622,130200,11170599100,4760,4760,4760,4755,3663
20230622,130100,11153181365,4755,4750,4765,4750,2870
20230622,130000,11139526850,4750,4750,4760,4750,6749
20230622,125900,11107457455,4750,4755,4760,4750,10314
20230622,125800,11058437200,4760,4760,4765,4755,2236
20230622,125700,11047799830,4765,4770,4770,4755,2928
20230622,125600,11033856855,4770,4755,4775,4755,11627
20230622,125500,10978528150,4755,4755,4760,4755,3582
20230622,125400,10961495425,4755,4755,4760,4755,8454
20230622,125300,10921271745,4755,4765,4775,4755,19061
20230622,125200,10830527755,4765,4785,4790,4765,30228
20230622,125100,10686104505,4785,4795,4795,4785,10333
20230622,125000,10636647925,4785,4800,4800,4785,16720
20230622,124900,10556534190,4800,4800,4800,4800,2205
20230622,124800,10545950190,4800,4805,4805,4800,1009
20230622,124700,10541105080,4810,4810,4810,4810,273
20230622,124600,10539791950,4810,4815,4815,4810,531
20230622,124500,10537237735,4820,4825,4830,4820,330
20230622,124400,10535646490,4825,4820,4830,4810,415
20230622,124300,10533648480,4835,4815,4835,4810,3195
20230622,124200,10518220455,4820,4825,4825,4820,4889
20230622,124100,10494647460,4830,4830,4850,4830,1642
20230622,124000,10486715690,4850,4840,4850,4830,7605
20230622,123900,10449873890,4835,4830,4840,4825,5160
20230622,123800,10424945595,4830,4800,4840,4800,12010
20230622,123700,10367123305,4805,4800,4805,4800,973
20230622,123600,10362450105,4800,4795,4805,4790,2193
20230622,123500,10351935185,4795,4800,4805,4795,415
20230622,123400,10349944675,4795,4795,4805,4795,2269
20230622,123300,10339064285,4795,4795,4800,4795,1627
20230622,123200,10331260010,4795,4790,4800,4790,4672
20230622,123100,10308848115,4790,4795,4795,4790,1938
20230622,123000,10299561405,4795,4790,4795,4785,7208
20230622,122900,10265048210,4790,4790,4795,4785,3048
20230622,122800,10250455895,4790,4790,4790,4785,3647
20230622,122700,10232991730,4790,4795,4800,4790,7625
20230622,122600,10196462035,4795,4815,4815,4795,14447
20230622,122500,10127059155,4815,4810,4815,4810,1786
20230622,122400,10118465495,4810,4800,4810,4800,728
20230622,122300,10114965970,4800,4795,4800,4795,7670
20230622,122200,10078154915,4795,4795,4795,4790,1584
20230622,122100,10070559655,4795,4795,4795,4790,1848
20230622,122000,10061705800,4795,4790,4795,4790,2136
20230622,121900,10051472820,4790,4805,4805,4790,37083
20230622,121800,9873548300,4805,4805,4805,4800,1878
20230622,121700,9864527335,4805,4810,4810,4805,10937
20230622,121600,9811968655,4810,4810,4815,4805,12998
20230622,121500,9749451155,4810,4815,4815,4810,865
20230622,121400,9745288700,4815,4820,4820,4815,4345
20230622,121300,9724366425,4820,4820,4820,4815,566
20230622,121200,9721639660,4840,4840,4840,4840,5
20230622,121100,9721615460,4850,4815,4860,4815,3127
20230622,121000,9706505910,4815,4815,4815,4815,3467
20230622,120900,9689812305,4815,4815,4815,4810,1759
20230622,120800,9681345775,4815,4810,4815,4810,2607
20230622,120700,9668803145,4810,4825,4825,4810,5223
20230622,120600,9643630695,4825,4825,4825,4825,700
20230622,120500,9640253195,4825,4845,4845,4825,1687
20230622,120400,9632100595,4840,4840,4840,4830,174
20230622,120300,9631259465,4830,4830,4835,4825,2899
20230622,120200,9617258225,4830,4825,4830,4825,4350
20230622,120100,9596267145,4825,4830,4830,4825,1192
20230622,120000,9590515570,4825,4830,4845,4825,656
20230622,115900,9587350270,4825,4830,4845,4825,1098
20230622,115800,9582047810,4845,4845,4845,4825,7341
20230622,115700,9546553340,4845,4845,4850,4845,2509
20230622,115600,9534391580,4850,4850,4850,4845,2133
20230622,115500,9524047815,4845,4865,4870,4840,4638
20230622,115400,9501555570,4880,4855,4880,4855,4364
20230622,115300,9480343140,4855,4855,4860,4855,3755
20230622,115200,9462104110,4855,4865,4880,4855,2563
20230622,115100,9449621405,4885,4865,4885,4845,21317
20230622,115000,9345836090,4865,4835,4870,4830,4877
20230622,114900,9322167430,4830,4825,4835,4820,1716
20230622,114800,9313886440,4825,4825,4825,4815,1136
20230622,114700,9308408225,4825,4820,4825,4820,1329
20230622,114600,9302000925,4825,4815,4825,4810,3422
20230622,114500,9285520460,4810,4810,4815,4810,2373
20230622,114400,9274106315,4815,4815,4815,4805,417
20230622,114300,9272100215,4810,4810,4815,4805,1490
20230622,114200,9264933565,4810,4805,4820,4805,1486
20230622,114100,9257792810,4805,4805,4820,4805,3334
20230622,114000,9241764925,4810,4810,4815,4810,2842
20230622,113900,9228091950,4815,4815,4825,4815,952
20230622,113800,9223508060,4815,4825,4825,4810,2932
20230622,113700,9209399330,4825,4825,4825,4815,1420
20230622,113600,9202555055,4830,4820,4830,4820,1104
20230622,113500,9197224280,4815,4820,4825,4810,7373
20230622,113400,9161692695,4825,4830,4835,4820,4244
20230622,113300,9141208405,4830,4820,4830,4820,1316
20230622,113200,9134856380,4830,4820,4835,4815,2684
20230622,113100,9121901480,4825,4815,4825,4815,560
20230622,113000,9119201940,4815,4810,4815,4805,2511
20230622,112900,9107123385,4805,4805,4810,4805,2597
20230622,112800,9094644775,4805,4810,4810,4800,2972
20230622,112700,9080373655,4810,4805,4815,4800,3791
20230622,112600,9062159400,4805,4805,4805,4800,3317
20230622,112500,9046228475,4815,4805,4815,4800,1350
20230622,112400,9039739475,4815,4805,4815,4800,11096
20230622,112300,8986420110,4805,4815,4815,4800,16368
20230622,112200,8907757315,4810,4805,4810,4800,3519
20230622,112100,8890846530,4805,4830,4830,4800,61633
20230622,112000,8594159885,4830,4835,4835,4830,3740
20230622,111900,8576085310,4835,4830,4840,4830,1095
20230622,111800,8570792780,4830,4835,4840,4830,3279
20230622,111700,8554944965,4830,4840,4840,4830,16225
20230622,111600,8476516325,4840,4845,4845,4840,4589
20230622,111500,8454291160,4850,4850,4855,4845,2380
20230622,111400,8442751025,4850,4845,4850,4840,1560
20230622,111300,8435190255,4850,4845,4850,4845,1455
20230622,111200,8428140530,4845,4840,4845,4840,1348
20230622,111100,8421611570,4840,4835,4840,4830,8510
20230622,111000,8380452925,4830,4840,4840,4830,6042
20230622,110900,8351238600,4835,4840,4840,4835,16639
20230622,110800,8270741555,4845,4845,4850,4840,2789
20230622,110700,8257237850,4850,4860,4860,4845,4717
20230622,110600,8234365770,4855,4860,4875,4845,4484
20230622,110500,8212576460,4860,4840,4860,4840,3382
20230622,110400,8196176465,4840,4845,4850,4840,12822
20230622,110300,8134099665,4845,4850,4855,4840,2858
20230622,110200,8120251720,4855,4860,4860,4840,5467
20230622,110100,8093745485,4840,4865,4875,4835,49439
20230622,110000,7853662050,4870,4885,4890,4870,7411
20230622,105900,7817530950,4900,4905,4905,4885,4742
20230622,105800,7794333160,4905,4895,4905,4895,2780
20230622,105700,7780713950,4895,4905,4910,4895,15974
20230622,105600,7702419090,4910,4910,4910,4905,7669
20230622,105500,7664764525,4915,4910,4915,4905,2319
20230622,105400,7653379590,4910,4920,4920,4905,2389
20230622,105300,7641660330,4920,4915,4920,4905,2867
20230622,105200,7627586790,4915,4925,4925,4910,4450
20230622,105100,7605726840,4920,4925,4925,4920,2160
20230622,105000,7595098995,4930,4930,4930,4910,7035
20230622,104900,7560542860,4930,4930,4935,4930,1731
20230622,104800,7552009010,4930,4935,4940,4930,1608
20230622,104700,7544073585,4940,4940,4940,4935,1589
20230622,104600,7536226855,4935,4930,4935,4925,6036
20230622,104500,7506477420,4930,4930,4935,4925,771
20230622,104400,7502675725,4930,4935,4940,4930,4155
20230622,104300,7482172920,4940,4930,4945,4930,7803
20230622,104200,7443654460,4930,4910,4930,4905,10369
20230622,104100,7392671330,4910,4915,4915,4900,2846
20230622,104000,7378709180,4910,4910,4910,4910,875
20230622,103900,7374412930,4910,4915,4915,4910,2084
20230622,103800,7364172075,4915,4910,4915,4905,1694
20230622,103700,7355856640,4910,4905,4910,4905,8992
20230622,103600,7311749850,4905,4915,4915,4905,1628
20230622,103500,7303755305,4915,4920,4925,4915,1575
20230622,103400,7296004840,4920,4915,4925,4915,4608
20230622,103300,7273330950,4915,4905,4915,4900,4551
20230622,103200,7251006550,4905,4905,4905,4905,3215
20230622,103100,7235236975,4905,4905,4905,4900,1213
20230622,103000,7229288025,4900,4915,4920,4900,8651
20230622,102900,7186832950,4915,4925,4925,4915,3580
20230622,102800,7169230790,4920,4910,4925,4905,6124
20230622,102700,7139131890,4910,4905,4910,4905,2017
20230622,102600,7129236060,4900,4905,4910,4900,2740
20230622,102500,7115801145,4900,4895,4900,4895,9774
20230622,102400,7067920985,4890,4855,4895,4855,8177
20230622,102300,7027986660,4850,4870,4870,4850,6240
20230622,102200,6997698835,4870,4870,4870,4870,1833
20230622,102100,6988772125,4870,4875,4875,4870,1969
20230622,102000,6979177310,4875,4880,4880,4875,2795
20230622,101900,6965540015,4880,4875,4880,4870,4398
20230622,101800,6944100575,4875,4875,4875,4870,5302
20230622,101700,6918253740,4875,4880,4880,4875,1631
20230622,101600,6910300280,4880,4870,4880,4870,3287
20230622,101500,6894268345,4870,4860,4875,4835,5493
20230622,101400,6867605170,4860,4835,4860,4830,9128
20230622,101300,6823473325,4830,4845,4845,4830,13285
20230622,101200,6759244040,4845,4850,4855,4845,3136
20230622,101100,6744030345,4850,4860,4860,4850,9704
20230622,101000,6696916170,4860,4860,4860,4855,817
20230622,100900,6692947360,4860,4860,4860,4855,3641
20230622,100800,6675268965,4860,4855,4860,4855,4151
20230622,100700,6655099285,4850,4850,4855,4850,1761
20230622,100600,6646555395,4850,4860,4860,4850,755
20230622,100500,6642890180,4860,4860,4860,4850,901
20230622,100400,6638518430,4860,4855,4860,4855,299
20230622,100300,6637066765,4850,4840,4865,4830,9525
20230622,100200,6590887110,4835,4830,4840,4825,7988
20230622,100100,6552310410,4830,4845,4845,4825,46720
20230622,100000,6326497725,4840,4850,4850,4840,9512
20230622,095900,6280398995,4850,4855,4855,4850,7848
20230622,095800,6242320850,4855,4865,4865,4850,13484
20230622,095700,6176864010,4865,4860,4865,4860,1102
20230622,095600,6171508265,4855,4855,4860,4855,2106
20230622,095500,6161276170,4855,4860,4870,4855,2977
20230622,095400,6146809255,4860,4855,4870,4855,3084
20230622,095300,6131820005,4860,4860,4860,4860,4485
20230622,095200,6110022905,4860,4860,4870,4855,8187
20230622,095100,6070195845,4860,4865,4865,4860,4257
20230622,095000,6049505760,4865,4865,4870,4860,8860
20230622,094900,6006426495,4865,4865,4870,4860,4677
20230622,094800,5983670910,4860,4865,4865,4860,2999
20230622,094700,5969092595,4865,4865,4870,4865,2597
20230622,094600,5956458115,4870,4860,4870,4860,4595
20230622,094500,5934122915,4860,4860,4870,4855,13508
20230622,094400,5868437165,4860,4860,4875,4855,7899
20230622,094300,5830056660,4860,4860,4875,4850,6380
20230622,094200,5799057480,4860,4855,4865,4840,32623
20230622,094100,5640834100,4855,4870,4880,4850,28353
20230622,094000,5502899350,4870,4895,4895,4870,18850
20230622,093900,5410982835,4890,4880,4895,4875,5688
20230622,093800,5383186590,4875,4920,4930,4875,22277
20230622,093700,5273879145,4915,4920,4925,4915,3986
20230622,093600,5254268960,4920,4945,4960,4915,15653
20230622,093500,5177153790,4945,4930,4960,4925,17985
20230622,093400,5088426740,4930,4935,4950,4920,20227
20230622,093300,4988737325,4935,4980,4980,4935,20376
20230622,093200,4887841175,4980,4985,4990,4965,32683
20230622,093100,4725206205,4980,5020,5030,4980,43051
20230622,093000,4509566140,5020,4980,5030,4980,35084
20230622,092900,4333906070,4985,5000,5000,4980,13185
20230622,092800,4268119680,4995,4980,5000,4970,20816
20230622,092700,4164256110,4980,4995,4995,4965,19133
20230622,092600,4069153420,4995,4985,5000,4980,10061
20230622,092500,4018972400,4985,4970,4985,4965,3445
20230622,092400,4001834795,4960,4970,4975,4950,19550
20230622,092300,3904960125,4970,4960,4970,4950,11709
20230622,092200,3846893885,4950,4975,4980,4950,15756
20230622,092100,3768662340,4975,5020,5030,4970,117728
20230622,092000,3179967725,5020,5010,5020,4995,34731
20230622,091900,3006066440,5000,4990,5010,4975,37922
20230622,091800,2816676395,4970,4960,4990,4950,37537
20230622,091700,2629836265,4960,4935,4990,4935,105342
20230622,091600,2108012545,4935,4925,4940,4915,26034
20230622,091500,1979700935,4920,4915,4925,4910,12045
20230622,091400,1920476685,4920,4900,4920,4900,15998
20230622,091300,1841990060,4900,4885,4900,4885,5872
20230622,091200,1813243445,4885,4895,4905,4880,13257
20230622,091100,1748448095,4895,4875,4900,4875,3455
20230622,091000,1731570915,4875,4880,4885,4870,7953
20230622,090900,1692804100,4880,4900,4910,4880,13681
20230622,090800,1625897320,4900,4910,4915,4895,14090
20230622,090700,1556809450,4915,4910,4925,4900,38121
20230622,090600,1369569355,4915,4870,4915,4865,32695
20230622,090500,1209822000,4865,4840,4875,4825,23922
20230622,090400,1093415290,4825,4845,4855,4810,36940
20230622,090300,915265350,4845,4845,4860,4825,33411
20230622,090200,753635185,4845,4855,4880,4840,35469
20230622,090100,581316575,4840,4845,4870,4820,48134
20230622,090000,348432430,4830,4820,4850,4810,71729