KissMeData/088910/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201200,568188690,3150,3150,3150,3150,5159
20230622,201100,568188690,3150,3150,3150,3150,0
20230622,201000,568188690,3150,3150,3150,3150,0
20230622,200900,568188690,3150,3150,3150,3150,0
20230622,200800,568188690,3150,3150,3150,3150,0
20230622,200700,568188690,3150,3150,3150,3150,0
20230622,200600,568188690,3150,3150,3150,3150,0
20230622,200500,568188690,3150,3150,3150,3150,0
20230622,200400,568188690,3150,3150,3150,3150,0
20230622,200300,568188690,3150,3150,3150,3150,0
20230622,200200,568188690,3150,3150,3150,3150,0
20230622,200100,568188690,3150,3150,3150,3150,0
20230622,200000,568188690,3150,3150,3150,3150,0
20230622,195900,568188690,3150,3150,3150,3150,0
20230622,195800,568188690,3150,3150,3150,3150,0
20230622,195700,568188690,3150,3150,3150,3150,0
20230622,195600,568188690,3150,3150,3150,3150,0
20230622,195500,568188690,3150,3150,3150,3150,0
20230622,195400,568188690,3150,3150,3150,3150,0
20230622,195300,568188690,3150,3150,3150,3150,0
20230622,195200,568188690,3150,3150,3150,3150,0
20230622,195100,568188690,3150,3150,3150,3150,0
20230622,195000,568188690,3150,3150,3150,3150,0
20230622,194900,568188690,3150,3150,3150,3150,0
20230622,194800,568188690,3150,3150,3150,3150,0
20230622,194700,568188690,3150,3150,3150,3150,0
20230622,194600,568188690,3150,3150,3150,3150,0
20230622,194500,568188690,3150,3150,3150,3150,0
20230622,194400,568188690,3150,3150,3150,3150,0
20230622,194300,568188690,3150,3150,3150,3150,0
20230622,194200,568188690,3150,3150,3150,3150,5159
20230622,194100,568188690,3150,3150,3150,3150,0
20230622,194000,568188690,3150,3150,3150,3150,0
20230622,193900,568188690,3150,3150,3150,3150,0
20230622,193800,568188690,3150,3150,3150,3150,0
20230622,193700,568188690,3150,3150,3150,3150,0
20230622,193600,568188690,3150,3150,3150,3150,0
20230622,193500,568188690,3150,3150,3150,3150,0
20230622,193400,568188690,3150,3150,3150,3150,0
20230622,193300,568188690,3150,3150,3150,3150,0
20230622,193200,568188690,3150,3150,3150,3150,0
20230622,193100,568188690,3150,3150,3150,3150,0
20230622,193000,568188690,3150,3150,3150,3150,0
20230622,192900,568188690,3150,3150,3150,3150,0
20230622,192800,568188690,3150,3150,3150,3150,0
20230622,192700,568188690,3150,3150,3150,3150,0
20230622,192600,568188690,3150,3150,3150,3150,0
20230622,192500,568188690,3150,3150,3150,3150,0
20230622,192400,568188690,3150,3150,3150,3150,0
20230622,192300,568188690,3150,3150,3150,3150,0
20230622,192200,568188690,3150,3150,3150,3150,0
20230622,192100,568188690,3150,3150,3150,3150,0
20230622,192000,568188690,3150,3150,3150,3150,0
20230622,191900,568188690,3150,3150,3150,3150,0
20230622,191800,568188690,3150,3150,3150,3150,0
20230622,191700,568188690,3150,3150,3150,3150,0
20230622,191600,568188690,3150,3150,3150,3150,0
20230622,191500,568188690,3150,3150,3150,3150,0
20230622,191400,568188690,3150,3150,3150,3150,0
20230622,191300,568188690,3150,3150,3150,3150,0
20230622,191200,568188690,3150,3150,3150,3150,5159
20230622,191100,568188690,3150,3150,3150,3150,0
20230622,191000,568188690,3150,3150,3150,3150,0
20230622,190900,568188690,3150,3150,3150,3150,0
20230622,190800,568188690,3150,3150,3150,3150,0
20230622,190700,568188690,3150,3150,3150,3150,0
20230622,190600,568188690,3150,3150,3150,3150,0
20230622,190500,568188690,3150,3150,3150,3150,0
20230622,190400,568188690,3150,3150,3150,3150,0
20230622,190300,568188690,3150,3150,3150,3150,0
20230622,190200,568188690,3150,3150,3150,3150,0
20230622,190100,568188690,3150,3150,3150,3150,0
20230622,190000,568188690,3150,3150,3150,3150,0
20230622,185900,568188690,3150,3150,3150,3150,0
20230622,185800,568188690,3150,3150,3150,3150,0
20230622,185700,568188690,3150,3150,3150,3150,0
20230622,185600,568188690,3150,3150,3150,3150,0
20230622,185500,568188690,3150,3150,3150,3150,0
20230622,185400,568188690,3150,3150,3150,3150,0
20230622,185300,568188690,3150,3150,3150,3150,0
20230622,185200,568188690,3150,3150,3150,3150,0
20230622,185100,568188690,3150,3150,3150,3150,0
20230622,185000,568188690,3150,3150,3150,3150,0
20230622,184900,568188690,3150,3150,3150,3150,0
20230622,184800,568188690,3150,3150,3150,3150,0
20230622,184700,568188690,3150,3150,3150,3150,0
20230622,184600,568188690,3150,3150,3150,3150,0
20230622,184500,568188690,3150,3150,3150,3150,0
20230622,184400,568188690,3150,3150,3150,3150,0
20230622,184300,568188690,3150,3150,3150,3150,0
20230622,184200,568188690,3150,3150,3150,3150,5159
20230622,184100,568188690,3150,3150,3150,3150,0
20230622,184000,568188690,3150,3150,3150,3150,0
20230622,183900,568188690,3150,3150,3150,3150,0
20230622,183800,568188690,3150,3150,3150,3150,0
20230622,183700,568188690,3150,3150,3150,3150,0
20230622,183600,568188690,3150,3150,3150,3150,0
20230622,183500,568188690,3150,3150,3150,3150,0
20230622,183400,568188690,3150,3150,3150,3150,0
20230622,183300,568188690,3150,3150,3150,3150,0
20230622,183200,568188690,3150,3150,3150,3150,0
20230622,183100,568188690,3150,3150,3150,3150,0
20230622,183000,568188690,3150,3150,3150,3150,0
20230622,182900,568188690,3150,3150,3150,3150,0
20230622,182800,568188690,3150,3150,3150,3150,0
20230622,182700,568188690,3150,3150,3150,3150,0
20230622,182600,568188690,3150,3150,3150,3150,0
20230622,182500,568188690,3150,3150,3150,3150,0
20230622,182400,568188690,3150,3150,3150,3150,0
20230622,182300,568188690,3150,3150,3150,3150,0
20230622,182200,568188690,3150,3150,3150,3150,0
20230622,182100,568188690,3150,3150,3150,3150,0
20230622,182000,568188690,3150,3150,3150,3150,0
20230622,181900,568188690,3150,3150,3150,3150,0
20230622,181800,568188690,3150,3150,3150,3150,0
20230622,181700,568188690,3150,3150,3150,3150,0
20230622,181600,568188690,3150,3150,3150,3150,0
20230622,181500,568188690,3150,3150,3150,3150,0
20230622,181400,568188690,3150,3150,3150,3150,0
20230622,181300,568188690,3150,3150,3150,3150,0
20230622,181200,568188690,3150,3150,3150,3150,5159
20230622,181100,568188690,3150,3150,3150,3150,0
20230622,181000,568188690,3150,3150,3150,3150,0
20230622,180900,568188690,3150,3150,3150,3150,0
20230622,180800,568188690,3150,3150,3150,3150,0
20230622,180700,568188690,3150,3150,3150,3150,0
20230622,180600,568188690,3150,3150,3150,3150,0
20230622,180500,568188690,3150,3150,3150,3150,0
20230622,180400,568188690,3150,3150,3150,3150,0
20230622,180300,568188690,3150,3150,3150,3150,0
20230622,180200,568188690,3150,3150,3150,3150,0
20230622,180100,568188690,3150,3150,3150,3150,0
20230622,180000,568188690,3150,3150,3150,3150,0
20230622,175900,568188690,3150,3150,3150,3150,0
20230622,175800,568188690,3150,3150,3150,3150,0
20230622,175700,568188690,3150,3150,3150,3150,0
20230622,175600,568188690,3150,3150,3150,3150,0
20230622,175500,568188690,3150,3150,3150,3150,0
20230622,175400,568188690,3150,3150,3150,3150,0
20230622,175300,568188690,3150,3150,3150,3150,0
20230622,175200,568188690,3150,3150,3150,3150,0
20230622,175100,568188690,3150,3150,3150,3150,0
20230622,175000,568188690,3150,3150,3150,3150,0
20230622,174900,568188690,3150,3150,3150,3150,0
20230622,174800,568188690,3150,3150,3150,3150,0
20230622,174700,568188690,3150,3150,3150,3150,0
20230622,174600,568188690,3150,3150,3150,3150,0
20230622,174500,568188690,3150,3150,3150,3150,0
20230622,174400,568188690,3150,3150,3150,3150,0
20230622,174300,568188690,3150,3150,3150,3150,0
20230622,174200,568188690,3150,3150,3150,3150,5159
20230622,174100,568188690,3150,3150,3150,3150,0
20230622,174000,568188690,3150,3150,3150,3150,0
20230622,173900,568188690,3150,3150,3150,3150,0
20230622,173800,568188690,3150,3150,3150,3150,0
20230622,173700,568188690,3150,3150,3150,3150,0
20230622,173600,568188690,3150,3150,3150,3150,0
20230622,173500,568188690,3150,3150,3150,3150,0
20230622,173400,568188690,3150,3150,3150,3150,0
20230622,173300,568188690,3150,3150,3150,3150,0
20230622,173200,568188690,3150,3150,3150,3150,0
20230622,173100,568188690,3150,3150,3150,3150,0
20230622,173000,568188690,3150,3150,3150,3150,0
20230622,172900,568188690,3150,3150,3150,3150,0
20230622,172800,568188690,3150,3150,3150,3150,0
20230622,172700,568188690,3150,3150,3150,3150,0
20230622,172600,568188690,3150,3150,3150,3150,0
20230622,172500,568188690,3150,3150,3150,3150,0
20230622,172400,568188690,3150,3150,3150,3150,0
20230622,172300,568188690,3150,3150,3150,3150,0
20230622,172200,568188690,3150,3150,3150,3150,0
20230622,172100,568188690,3150,3150,3150,3150,0
20230622,172000,568188690,3150,3150,3150,3150,0
20230622,171900,568188690,3150,3150,3150,3150,0
20230622,171800,568188690,3150,3150,3150,3150,0
20230622,171700,568188690,3150,3150,3150,3150,0
20230622,171600,568188690,3150,3150,3150,3150,0
20230622,171500,568188690,3150,3150,3150,3150,0
20230622,171400,568188690,3150,3150,3150,3150,0
20230622,171300,568188690,3150,3150,3150,3150,0
20230622,171200,568188690,3150,3150,3150,3150,5159
20230622,171100,568188690,3150,3150,3150,3150,0
20230622,171000,568188690,3150,3150,3150,3150,0
20230622,170900,568188690,3150,3150,3150,3150,0
20230622,170800,568188690,3150,3150,3150,3150,0
20230622,170700,568188690,3150,3150,3150,3150,0
20230622,170600,568188690,3150,3150,3150,3150,0
20230622,170500,568188690,3150,3150,3150,3150,0
20230622,170400,568188690,3150,3150,3150,3150,0
20230622,170300,568188690,3150,3150,3150,3150,0
20230622,170200,568188690,3150,3150,3150,3150,0
20230622,170100,568188690,3150,3150,3150,3150,0
20230622,170000,568188690,3150,3150,3150,3150,0
20230622,165900,568188690,3150,3150,3150,3150,0
20230622,165800,568188690,3150,3150,3150,3150,0
20230622,165700,568188690,3150,3150,3150,3150,0
20230622,165600,568188690,3150,3150,3150,3150,0
20230622,165500,568188690,3150,3150,3150,3150,0
20230622,165400,568188690,3150,3150,3150,3150,0
20230622,165300,568188690,3150,3150,3150,3150,0
20230622,165200,568188690,3150,3150,3150,3150,0
20230622,165100,568188690,3150,3150,3150,3150,0
20230622,165000,568188690,3150,3150,3150,3150,0
20230622,164900,568188690,3150,3150,3150,3150,0
20230622,164800,568188690,3150,3150,3150,3150,0
20230622,164700,568188690,3150,3150,3150,3150,0
20230622,164600,568188690,3150,3150,3150,3150,0
20230622,164500,568188690,3150,3150,3150,3150,0
20230622,164400,568188690,3150,3150,3150,3150,0
20230622,164300,568188690,3150,3150,3150,3150,0
20230622,164200,568188690,3150,3150,3150,3150,5159
20230622,164100,568188690,3150,3150,3150,3150,0
20230622,164000,568188690,3150,3150,3150,3150,0
20230622,163900,568188690,3150,3150,3150,3150,0
20230622,163800,568188690,3150,3150,3150,3150,0
20230622,163700,568188690,3150,3150,3150,3150,0
20230622,163600,568188690,3150,3150,3150,3150,0
20230622,163500,568188690,3150,3150,3150,3150,0
20230622,163400,568188690,3150,3150,3150,3150,0
20230622,163300,568188690,3150,3150,3150,3150,0
20230622,163200,568188690,3150,3150,3150,3150,0
20230622,163100,568188690,3150,3150,3150,3150,0
20230622,163000,568188690,3150,3150,3150,3150,0
20230622,162900,568188690,3150,3150,3150,3150,0
20230622,162800,568188690,3150,3150,3150,3150,0
20230622,162700,568188690,3150,3150,3150,3150,0
20230622,162600,568188690,3150,3150,3150,3150,0
20230622,162500,568188690,3150,3150,3150,3150,0
20230622,162400,568188690,3150,3150,3150,3150,0
20230622,162300,568188690,3150,3150,3150,3150,0
20230622,162200,568188690,3150,3150,3150,3150,0
20230622,162100,568188690,3150,3150,3150,3150,0
20230622,162000,568188690,3150,3150,3150,3150,0
20230622,161900,568188690,3150,3150,3150,3150,0
20230622,161800,568188690,3150,3150,3150,3150,0
20230622,161700,568188690,3150,3150,3150,3150,0
20230622,161600,568188690,3150,3150,3150,3150,0
20230622,161500,568188690,3150,3150,3150,3150,0
20230622,161400,568188690,3150,3150,3150,3150,0
20230622,161300,568188690,3150,3150,3150,3150,0
20230622,161200,568188690,3150,3150,3150,3150,5159
20230622,161100,568188690,3150,3150,3150,3150,0
20230622,161000,568188690,3150,3150,3150,3150,0
20230622,160900,568188690,3150,3150,3150,3150,0
20230622,160800,568188690,3150,3150,3150,3150,0
20230622,160700,568188690,3150,3150,3150,3150,0
20230622,160600,568188690,3150,3150,3150,3150,0
20230622,160500,568188690,3150,3150,3150,3150,0
20230622,160400,568188690,3150,3150,3150,3150,0
20230622,160300,568188690,3150,3150,3150,3150,0
20230622,160200,568188690,3150,3150,3150,3150,0
20230622,160100,568188690,3150,3150,3150,3150,0
20230622,160000,568188690,3150,3150,3150,3150,0
20230622,155900,568188690,3150,3150,3150,3150,0
20230622,155800,568188690,3150,3150,3150,3150,0
20230622,155700,568188690,3150,3150,3150,3150,0
20230622,155600,568188690,3150,3150,3150,3150,0
20230622,155500,568188690,3150,3150,3150,3150,0
20230622,155400,568188690,3150,3150,3150,3150,0
20230622,155300,568188690,3150,3150,3150,3150,0
20230622,155200,568188690,3150,3150,3150,3150,0
20230622,155100,568188690,3150,3150,3150,3150,0
20230622,155000,568188690,3150,3150,3150,3150,0
20230622,154900,568188690,3150,3150,3150,3150,0
20230622,154800,568188690,3150,3150,3150,3150,0
20230622,154700,568188690,3150,3150,3150,3150,0
20230622,154600,568188690,3150,3150,3150,3150,0
20230622,154500,568188690,3150,3150,3150,3150,0
20230622,154400,568188690,3150,3150,3150,3150,0
20230622,154300,568188690,3150,3150,3150,3150,0
20230622,154200,568188690,3150,3150,3150,3150,5159
20230622,154100,568188690,3150,3150,3150,3150,0
20230622,154000,568188690,3150,3150,3150,3150,0
20230622,153900,568188690,3150,3150,3150,3150,0
20230622,153800,568188690,3150,3150,3150,3150,0
20230622,153700,568188690,3150,3150,3150,3150,0
20230622,153600,568188690,3150,3150,3150,3150,0
20230622,153500,568188690,3150,3150,3150,3150,0
20230622,153400,568188690,3150,3150,3150,3150,0
20230622,153300,568188690,3150,3150,3150,3150,0
20230622,153200,568188690,3150,3150,3150,3150,0
20230622,153100,568188690,3150,3150,3150,3150,0
20230622,153000,568188690,3150,3150,3150,3150,5159
20230622,152900,551937840,3150,3150,3150,3150,0
20230622,152800,551937840,3150,3150,3150,3150,0
20230622,152700,551937840,3150,3150,3150,3150,0
20230622,152600,551937840,3150,3150,3150,3150,0
20230622,152500,551937840,3150,3150,3150,3150,0
20230622,152400,551937840,3150,3150,3150,3150,0
20230622,152300,551937840,3150,3150,3150,3150,0
20230622,152200,551937840,3150,3150,3150,3150,0
20230622,152100,551937840,3150,3150,3150,3150,0
20230622,152000,551937840,3150,3150,3150,3150,0
20230622,151900,551937840,3150,3150,3150,3150,0
20230622,151800,551937840,3150,3150,3150,3150,1
20230622,151700,551934690,3145,3145,3145,3145,177
20230622,151600,551378025,3155,3155,3155,3155,0
20230622,151500,551378025,3155,3155,3155,3155,0
20230622,151400,551378025,3155,3150,3155,3150,163
20230622,151300,550864570,3155,3155,3155,3155,0
20230622,151200,550864570,3155,3155,3155,3155,0
20230622,151100,550864570,3155,3155,3155,3155,0
20230622,151000,550864570,3155,3155,3155,3155,0
20230622,150900,550864570,3155,3150,3155,3150,2073
20230622,150800,544334615,3150,3155,3155,3150,1502
20230622,150700,539603310,3150,3150,3150,3150,0
20230622,150600,539603310,3150,3150,3150,3150,1
20230622,150500,539600160,3155,3155,3155,3155,0
20230622,150400,539600160,3155,3155,3155,3155,3
20230622,150300,539590695,3150,3150,3150,3150,1
20230622,150200,539587545,3155,3155,3155,3155,1
20230622,150100,539584390,3150,3150,3155,3150,81
20230622,150000,539328990,3150,3150,3150,3150,1057
20230622,145900,535999440,3150,3150,3150,3150,0
20230622,145800,535999440,3150,3150,3150,3150,1
20230622,145700,535996290,3150,3150,3150,3150,0
20230622,145600,535996290,3150,3150,3150,3150,1
20230622,145500,535993140,3160,3160,3160,3160,1
20230622,145400,535989980,3150,3150,3150,3150,1
20230622,145300,535986830,3160,3160,3160,3160,0
20230622,145200,535986830,3160,3160,3160,3160,1
20230622,145100,535983670,3150,3150,3150,3150,1
20230622,145000,535980520,3160,3160,3160,3160,1
20230622,144900,535977360,3150,3160,3160,3150,2
20230622,144800,535971050,3150,3150,3150,3150,0
20230622,144700,535971050,3150,3150,3150,3150,1
20230622,144600,535967900,3160,3160,3160,3160,5
20230622,144500,535952100,3160,3150,3160,3150,5
20230622,144400,535936330,3155,3155,3155,3155,0
20230622,144300,535936330,3155,3155,3155,3155,0
20230622,144200,535936330,3155,3155,3155,3155,0
20230622,144100,535936330,3155,3155,3155,3155,0
20230622,144000,535936330,3155,3155,3155,3155,0
20230622,143900,535936330,3155,3155,3155,3155,0
20230622,143800,535936330,3155,3155,3155,3155,1505
20230622,143700,531188055,3150,3145,3150,3145,524
20230622,143600,529537570,3145,3145,3145,3145,49
20230622,143500,529383465,3145,3145,3150,3145,584
20230622,143400,527544360,3145,3145,3150,3145,779
20230622,143300,525091030,3145,3145,3145,3145,1820
20230622,143200,519367130,3145,3150,3150,3145,900
20230622,143100,516532255,3150,3150,3150,3150,1031
20230622,143000,513284605,3145,3145,3145,3145,0
20230622,142900,513284605,3145,3145,3145,3145,0
20230622,142800,513284605,3145,3145,3145,3145,0
20230622,142700,513284605,3145,3145,3145,3145,0
20230622,142600,513284605,3145,3145,3145,3145,0
20230622,142500,513284605,3145,3145,3145,3145,0
20230622,142400,513284605,3145,3145,3145,3145,0
20230622,142300,513284605,3145,3145,3145,3145,0
20230622,142200,513284605,3145,3145,3145,3145,0
20230622,142100,513284605,3145,3145,3145,3145,0
20230622,142000,513284605,3145,3145,3145,3145,0
20230622,141900,513284605,3145,3145,3145,3145,0
20230622,141800,513284605,3145,3145,3145,3145,0
20230622,141700,513284605,3145,3145,3145,3145,0
20230622,141600,513284605,3145,3145,3145,3145,0
20230622,141500,513284605,3145,3145,3145,3145,0
20230622,141400,513284605,3145,3145,3145,3145,0
20230622,141300,513284605,3145,3145,3145,3145,0
20230622,141200,513284605,3145,3145,3145,3145,0
20230622,141100,513284605,3145,3145,3145,3145,0
20230622,141000,513284605,3145,3145,3145,3145,0
20230622,140900,513284605,3145,3145,3145,3145,0
20230622,140800,513284605,3145,3145,3145,3145,0
20230622,140700,513284605,3145,3145,3145,3145,0
20230622,140600,513284605,3145,3145,3145,3145,0
20230622,140500,513284605,3145,3145,3145,3145,0
20230622,140400,513284605,3145,3145,3145,3145,0
20230622,140300,513284605,3145,3145,3145,3145,0
20230622,140200,513284605,3145,3145,3145,3145,0
20230622,140100,513284605,3145,3145,3145,3145,0
20230622,140000,513284605,3145,3145,3145,3145,11
20230622,135900,513250010,3145,3145,3145,3145,56
20230622,135800,513073890,3145,3150,3150,3145,255
20230622,135700,512270915,3145,3150,3150,3145,1296
20230622,135600,508188740,3150,3150,3150,3150,18
20230622,135500,508132040,3150,3150,3150,3150,501
20230622,135400,506553890,3150,3150,3150,3150,4
20230622,135300,506541290,3150,3150,3150,3150,3
20230622,135200,506531840,3150,3150,3150,3150,104
20230622,135100,506204240,3150,3150,3150,3150,0
20230622,135000,506204240,3150,3150,3150,3150,1
20230622,134900,506201090,3150,3150,3150,3150,0
20230622,134800,506201090,3150,3150,3150,3150,0
20230622,134700,506201090,3150,3150,3150,3150,589
20230622,134600,504345740,3150,3150,3150,3150,7
20230622,134500,504323690,3150,3150,3150,3150,10
20230622,134400,504292190,3150,3150,3150,3150,200
20230622,134300,503662190,3150,3150,3150,3150,0
20230622,134200,503662190,3150,3150,3150,3150,14
20230622,134100,503618090,3150,3150,3150,3150,0
20230622,134000,503618090,3150,3150,3150,3150,2
20230622,133900,503611790,3150,3150,3150,3150,529
20230622,133800,501945440,3150,3150,3150,3150,3
20230622,133700,501935990,3145,3145,3145,3145,0
20230622,133600,501935990,3145,3145,3145,3145,0
20230622,133500,501935990,3145,3145,3145,3145,44
20230622,133400,501797610,3155,3155,3155,3155,0
20230622,133300,501797610,3155,3150,3155,3150,1200
20230622,133200,498011615,3160,3160,3160,3160,0
20230622,133100,498011615,3160,3160,3160,3160,0
20230622,133000,498011615,3160,3160,3160,3160,0
20230622,132900,498011615,3160,3150,3160,3150,150
20230622,132800,497537645,3150,3150,3150,3150,298
20230622,132700,496598945,3150,3150,3150,3150,2
20230622,132600,496592645,3155,3155,3155,3155,0
20230622,132500,496592645,3155,3155,3155,3155,0
20230622,132400,496592645,3155,3155,3155,3155,0
20230622,132300,496592645,3155,3150,3160,3150,351
20230622,132200,495483915,3155,3150,3155,3150,1300
20230622,132100,491384050,3135,3135,3135,3135,0
20230622,132000,491384050,3135,3135,3135,3135,0
20230622,131900,491384050,3135,3135,3135,3135,0
20230622,131800,491384050,3135,3135,3135,3135,0
20230622,131700,491384050,3135,3135,3135,3135,0
20230622,131600,491384050,3135,3135,3135,3135,3
20230622,131500,491374645,3135,3135,3135,3135,304
20230622,131400,490421605,3150,3150,3150,3150,0
20230622,131300,490421605,3150,3150,3150,3150,0
20230622,131200,490421605,3150,3150,3150,3150,0
20230622,131100,490421605,3150,3150,3150,3150,0
20230622,131000,490421605,3150,3150,3150,3150,1
20230622,130900,490418455,3135,3135,3135,3135,0
20230622,130800,490418455,3135,3135,3135,3135,0
20230622,130700,490418455,3135,3135,3135,3135,0
20230622,130600,490418455,3135,3135,3135,3135,472
20230622,130500,488938735,3150,3150,3150,3150,1
20230622,130400,488935585,3150,3150,3150,3150,600
20230622,130300,487045585,3150,3145,3150,3145,12
20230622,130200,487007840,3135,3135,3135,3135,0
20230622,130100,487007840,3135,3135,3135,3135,0
20230622,130000,487007840,3135,3135,3135,3135,0
20230622,125900,487007840,3135,3135,3135,3135,0
20230622,125800,487007840,3135,3135,3135,3135,0
20230622,125700,487007840,3135,3135,3135,3135,0
20230622,125600,487007840,3135,3135,3135,3135,0
20230622,125500,487007840,3135,3135,3135,3135,3
20230622,125400,486998435,3135,3135,3135,3135,0
20230622,125300,486998435,3135,3135,3135,3135,0
20230622,125200,486998435,3135,3135,3135,3135,0
20230622,125100,486998435,3135,3135,3135,3135,100
20230622,125000,486684935,3135,3135,3135,3135,0
20230622,124900,486684935,3135,3135,3135,3135,0
20230622,124800,486684935,3135,3135,3135,3135,300
20230622,124700,485744435,3135,3135,3135,3135,1500
20230622,124600,481041935,3145,3145,3145,3145,0
20230622,124500,481041935,3145,3145,3145,3145,1
20230622,124400,481038790,3130,3130,3130,3130,0
20230622,124300,481038790,3130,3130,3130,3130,0
20230622,124200,481038790,3130,3130,3130,3130,0
20230622,124100,481038790,3130,3130,3130,3130,0
20230622,124000,481038790,3130,3130,3130,3130,1
20230622,123900,481035660,3145,3145,3145,3145,1
20230622,123800,481032515,3130,3130,3130,3130,1
20230622,123700,481029385,3145,3145,3145,3145,1
20230622,123600,481026240,3130,3130,3130,3130,0
20230622,123500,481026240,3130,3130,3130,3130,0
20230622,123400,481026240,3130,3130,3130,3130,0
20230622,123300,481026240,3130,3130,3130,3130,0
20230622,123200,481026240,3130,3145,3145,3130,15
20230622,123100,480979140,3135,3135,3135,3135,1130
20230622,123000,477436590,3135,3135,3135,3135,0
20230622,122900,477436590,3135,3135,3135,3135,300
20230622,122800,476496090,3135,3135,3135,3135,300
20230622,122700,475555590,3140,3140,3140,3140,65
20230622,122600,475351490,3140,3140,3140,3140,2109
20230622,122500,468729230,3140,3145,3145,3140,292
20230622,122400,467810940,3145,3145,3145,3145,0
20230622,122300,467810940,3145,3145,3145,3145,0
20230622,122200,467810940,3145,3145,3145,3145,0
20230622,122100,467810940,3145,3145,3145,3145,0
20230622,122000,467810940,3145,3145,3145,3145,0
20230622,121900,467810940,3145,3145,3145,3145,1
20230622,121800,467807795,3145,3145,3145,3145,0
20230622,121700,467807795,3145,3150,3150,3145,1486
20230622,121600,463134205,3150,3150,3150,3150,0
20230622,121500,463134205,3150,3150,3150,3150,16
20230622,121400,463083805,3150,3150,3150,3150,0
20230622,121300,463083805,3150,3150,3150,3150,0
20230622,121200,463083805,3150,3150,3150,3150,0
20230622,121100,463083805,3150,3150,3150,3150,0
20230622,121000,463083805,3150,3150,3150,3150,819
20230622,120900,460503955,3150,3150,3150,3150,0
20230622,120800,460503955,3150,3150,3150,3150,0
20230622,120700,460503955,3150,3150,3150,3150,2001
20230622,120600,454200805,3150,3150,3150,3150,0
20230622,120500,454200805,3150,3150,3150,3150,1710
20230622,120400,448814305,3145,3145,3145,3145,0
20230622,120300,448814305,3145,3145,3145,3145,0
20230622,120200,448814305,3145,3145,3145,3145,0
20230622,120100,448814305,3145,3145,3145,3145,0
20230622,120000,448814305,3145,3145,3145,3145,0
20230622,115900,448814305,3145,3145,3145,3145,0
20230622,115800,448814305,3145,3145,3145,3145,0
20230622,115700,448814305,3145,3145,3145,3145,0
20230622,115600,448814305,3145,3145,3145,3145,0
20230622,115500,448814305,3145,3145,3145,3145,0
20230622,115400,448814305,3145,3145,3145,3145,0
20230622,115300,448814305,3145,3145,3145,3145,0
20230622,115200,448814305,3145,3145,3145,3145,0
20230622,115100,448814305,3145,3145,3145,3145,0
20230622,115000,448814305,3145,3145,3145,3145,0
20230622,114900,448814305,3145,3145,3145,3145,0
20230622,114800,448814305,3145,3145,3145,3145,0
20230622,114700,448814305,3145,3145,3145,3145,11
20230622,114600,448779710,3145,3145,3145,3145,0
20230622,114500,448779710,3145,3145,3145,3145,0
20230622,114400,448779710,3145,3145,3145,3145,0
20230622,114300,448779710,3145,3145,3145,3145,0
20230622,114200,448779710,3145,3145,3145,3145,200
20230622,114100,448150710,3145,3145,3145,3145,500
20230622,114000,446578210,3145,3145,3145,3145,668
20230622,113900,444477350,3150,3150,3150,3150,302
20230622,113800,443526050,3150,3150,3150,3150,698
20230622,113700,441327350,3145,3145,3145,3145,0
20230622,113600,441327350,3145,3145,3145,3145,0
20230622,113500,441327350,3145,3145,3145,3145,0
20230622,113400,441327350,3145,3145,3145,3145,200
20230622,113300,440698350,3150,3150,3150,3150,0
20230622,113200,440698350,3150,3150,3150,3150,1548
20230622,113100,435822150,3150,3150,3150,3150,0
20230622,113000,435822150,3150,3150,3150,3150,1
20230622,112900,435819000,3150,3150,3150,3150,0
20230622,112800,435819000,3150,3150,3150,3150,1
20230622,112700,435815850,3150,3150,3150,3150,0
20230622,112600,435815850,3150,3150,3150,3150,0
20230622,112500,435815850,3150,3150,3150,3150,2
20230622,112400,435809550,3150,3150,3150,3150,12
20230622,112300,435771750,3150,3150,3150,3150,16
20230622,112200,435721350,3150,3150,3150,3150,331
20230622,112100,434678700,3155,3155,3155,3155,100
20230622,112000,434363200,3150,3150,3150,3150,2
20230622,111900,434356900,3150,3150,3150,3150,23
20230622,111800,434284450,3150,3150,3150,3150,23
20230622,111700,434212000,3150,3155,3160,3150,625
20230622,111600,432240230,3155,3155,3155,3155,0
20230622,111500,432240230,3155,3150,3155,3150,7
20230622,111400,432218150,3150,3150,3150,3150,0
20230622,111300,432218150,3150,3150,3150,3150,1
20230622,111200,432215000,3150,3150,3150,3150,0
20230622,111100,432215000,3150,3150,3150,3150,0
20230622,111000,432215000,3150,3150,3150,3150,1
20230622,110900,432211850,3150,3150,3150,3150,0
20230622,110800,432211850,3150,3150,3150,3150,1
20230622,110700,432208700,3150,3150,3150,3150,0
20230622,110600,432208700,3150,3150,3150,3150,1
20230622,110500,432205550,3155,3155,3155,3155,0
20230622,110400,432205550,3155,3155,3155,3155,103
20230622,110300,431880585,3155,3160,3160,3155,273
20230622,110200,431018005,3160,3160,3160,3160,1
20230622,110100,431014845,3160,3165,3165,3160,3
20230622,110000,431005355,3155,3155,3155,3155,0
20230622,105900,431005355,3155,3155,3155,3155,0
20230622,105800,431005355,3155,3155,3155,3155,1
20230622,105700,431002200,3155,3155,3155,3155,0
20230622,105600,431002200,3155,3155,3155,3155,1
20230622,105500,430999045,3155,3155,3155,3155,0
20230622,105400,430999045,3155,3155,3155,3155,2917
20230622,105300,421795910,3155,3155,3155,3155,1
20230622,105200,421792755,3160,3165,3165,3160,134
20230622,105100,421369230,3160,3155,3160,3155,203
20230622,105000,420728750,3155,3155,3155,3155,1
20230622,104900,420725595,3150,3150,3150,3150,1
20230622,104800,420722445,3150,3150,3150,3150,1
20230622,104700,420719295,3150,3150,3150,3150,0
20230622,104600,420719295,3150,3150,3150,3150,1
20230622,104500,420716145,3155,3155,3155,3155,0
20230622,104400,420716145,3155,3150,3155,3150,7
20230622,104300,420694090,3150,3150,3150,3150,7
20230622,104200,420672040,3150,3150,3150,3150,164
20230622,104100,420155440,3150,3150,3150,3150,6
20230622,104000,420136540,3150,3150,3150,3150,0
20230622,103900,420136540,3150,3150,3150,3150,0
20230622,103800,420136540,3150,3150,3150,3150,0
20230622,103700,420136540,3150,3150,3150,3150,0
20230622,103600,420136540,3150,3150,3150,3150,0
20230622,103500,420136540,3150,3150,3150,3150,0
20230622,103400,420136540,3150,3150,3150,3150,44
20230622,103300,419997940,3150,3150,3150,3150,0
20230622,103200,419997940,3150,3150,3150,3150,0
20230622,103100,419997940,3150,3150,3150,3150,0
20230622,103000,419997940,3150,3140,3150,3140,61
20230622,102900,419805950,3145,3145,3145,3145,0
20230622,102800,419805950,3145,3145,3145,3145,386
20230622,102700,418591980,3155,3155,3155,3155,0
20230622,102600,418591980,3155,3155,3155,3155,0
20230622,102500,418591980,3155,3155,3155,3155,0
20230622,102400,418591980,3155,3155,3155,3155,0
20230622,102300,418591980,3155,3155,3155,3155,0
20230622,102200,418591980,3155,3155,3155,3155,0
20230622,102100,418591980,3155,3155,3155,3155,0
20230622,102000,418591980,3155,3155,3155,3155,0
20230622,101900,418591980,3155,3155,3155,3155,0
20230622,101800,418591980,3155,3155,3155,3155,0
20230622,101700,418591980,3155,3155,3155,3155,0
20230622,101600,418591980,3155,3155,3155,3155,0
20230622,101500,418591980,3155,3155,3155,3155,0
20230622,101400,418591980,3155,3155,3155,3155,0
20230622,101300,418591980,3155,3155,3155,3155,0
20230622,101200,418591980,3155,3150,3155,3135,7835
20230622,101100,394001275,3150,3150,3150,3150,144
20230622,101000,393547675,3150,3155,3155,3145,5882
20230622,100900,375031925,3150,3150,3155,3150,181
20230622,100800,374460975,3150,3150,3150,3150,20
20230622,100700,374397975,3150,3150,3150,3150,2
20230622,100600,374391675,3150,3150,3150,3150,0
20230622,100500,374391675,3150,3150,3150,3150,0
20230622,100400,374391675,3150,3150,3150,3150,1
20230622,100300,374388525,3150,3150,3150,3150,0
20230622,100200,374388525,3150,3160,3160,3150,2
20230622,100100,374382215,3150,3150,3150,3150,750
20230622,100000,372019715,3150,3150,3150,3150,6
20230622,095900,372000815,3150,3150,3150,3150,1
20230622,095800,371997665,3160,3160,3160,3160,3
20230622,095700,371988185,3150,3160,3160,3150,2255
20230622,095600,364864490,3160,3160,3160,3160,0
20230622,095500,364864490,3160,3160,3160,3160,0
20230622,095400,364864490,3160,3160,3160,3160,1
20230622,095300,364861330,3170,3170,3170,3170,0
20230622,095200,364861330,3170,3155,3170,3155,4777
20230622,095100,349731460,3155,3155,3155,3155,1
20230622,095000,349728305,3150,3155,3155,3150,5
20230622,094900,349712535,3155,3155,3155,3155,641
20230622,094800,347690180,3155,3155,3155,3155,60
20230622,094700,347500880,3155,3155,3155,3155,301
20230622,094600,346551225,3155,3155,3155,3155,1
20230622,094500,346548070,3155,3160,3160,3155,6
20230622,094400,346529115,3155,3155,3155,3155,0
20230622,094300,346529115,3155,3155,3155,3155,0
20230622,094200,346529115,3155,3155,3155,3155,304
20230622,094100,345569995,3155,3160,3160,3155,358
20230622,094000,344440500,3155,3150,3160,3150,2018
20230622,093900,338073785,3150,3150,3150,3150,5
20230622,093800,338058035,3150,3145,3150,3145,2390
20230622,093700,330539535,3150,3150,3160,3150,1791
20230622,093600,324895885,3160,3155,3160,3155,3005
20230622,093500,315415085,3155,3165,3165,3155,227
20230622,093400,314697755,3165,3165,3165,3165,2527
20230622,093300,306699800,3165,3165,3165,3165,798
20230622,093200,304174130,3165,3170,3170,3165,1108
20230622,093100,300661775,3170,3165,3170,3165,2002
20230622,093000,294320435,3165,3170,3170,3165,1001
20230622,092900,291147270,3175,3165,3175,3165,3917
20230622,092800,278725200,3165,3160,3165,3160,2111
20230622,092700,272050390,3160,3160,3160,3160,1
20230622,092600,272047230,3170,3170,3170,3170,3
20230622,092500,272037720,3160,3160,3160,3160,1
20230622,092400,272034560,3170,3155,3170,3155,87
20230622,092300,271759195,3160,3170,3170,3160,2374
20230622,092200,264251680,3180,3180,3180,3180,0
20230622,092100,264251680,3180,3175,3180,3175,1790
20230622,092000,258565960,3175,3175,3175,3175,5
20230622,091900,258550085,3175,3185,3185,3175,5704
20230622,091800,240438520,3185,3205,3205,3185,1494
20230622,091700,235667220,3205,3205,3210,3205,3920
20230622,091600,223101190,3205,3190,3205,3175,10577
20230622,091500,189409880,3170,3190,3195,3170,7333
20230622,091400,166114690,3195,3190,3200,3190,3217
20230622,091300,155844225,3170,3180,3185,3170,2030
20230622,091200,149384235,3200,3165,3200,3165,9047
20230622,091100,120548005,3175,3165,3175,3150,4603
20230622,091000,105976280,3175,3150,3180,3150,12181
20230622,090900,67427395,3150,3145,3150,3145,817
20230622,090800,64854925,3155,3145,3155,3145,630
20230622,090700,62873545,3155,3145,3155,3145,4354
20230622,090600,49146160,3145,3145,3145,3145,16
20230622,090500,49095840,3140,3135,3150,3135,6272
20230622,090400,29382255,3135,3135,3135,3135,1022
20230622,090300,26178285,3130,3130,3130,3130,0
20230622,090200,26178285,3130,3120,3130,3120,5955
20230622,090100,7544615,3110,3110,3110,3110,0
20230622,090000,7544615,3110,3120,3120,3110,2369