KissMeData/396270/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183700,67928362990,16490,16490,16490,16490,68468
20230622,183600,67928362990,16490,16490,16490,16490,0
20230622,183500,67928362990,16490,16490,16490,16490,0
20230622,183400,67928362990,16490,16490,16490,16490,0
20230622,183300,67928362990,16490,16490,16490,16490,0
20230622,183200,67928362990,16490,16490,16490,16490,0
20230622,183100,67928362990,16490,16490,16490,16490,0
20230622,183000,67928362990,16490,16490,16490,16490,0
20230622,182900,67928362990,16490,16490,16490,16490,0
20230622,182800,67928362990,16490,16490,16490,16490,0
20230622,182700,67928362990,16490,16490,16490,16490,0
20230622,182600,67928362990,16490,16490,16490,16490,0
20230622,182500,67928362990,16490,16490,16490,16490,0
20230622,182400,67928362990,16490,16490,16490,16490,0
20230622,182300,67928362990,16490,16490,16490,16490,0
20230622,182200,67928362990,16490,16490,16490,16490,0
20230622,182100,67928362990,16490,16490,16490,16490,0
20230622,182000,67928362990,16490,16490,16490,16490,0
20230622,181900,67928362990,16490,16490,16490,16490,0
20230622,181800,67928362990,16490,16490,16490,16490,0
20230622,181700,67928362990,16490,16490,16490,16490,0
20230622,181600,67928362990,16490,16490,16490,16490,0
20230622,181500,67928362990,16490,16490,16490,16490,0
20230622,181400,67928362990,16490,16490,16490,16490,0
20230622,181300,67928362990,16490,16490,16490,16490,0
20230622,181200,67928362990,16490,16490,16490,16490,0
20230622,181100,67928362990,16490,16490,16490,16490,0
20230622,181000,67928362990,16490,16490,16490,16490,0
20230622,180900,67928362990,16490,16490,16490,16490,0
20230622,180800,67928362990,16490,16490,16490,16490,0
20230622,180700,67928362990,16490,16490,16490,16490,68468
20230622,180600,67928362990,16490,16490,16490,16490,0
20230622,180500,67928362990,16490,16490,16490,16490,0
20230622,180400,67928362990,16490,16490,16490,16490,0
20230622,180300,67928362990,16490,16490,16490,16490,0
20230622,180200,67928362990,16490,16490,16490,16490,0
20230622,180100,67928362990,16490,16490,16490,16490,0
20230622,180000,67928362990,16490,16490,16490,16490,0
20230622,175900,67928362990,16490,16490,16490,16490,0
20230622,175800,67928362990,16490,16490,16490,16490,0
20230622,175700,67928362990,16490,16490,16490,16490,0
20230622,175600,67928362990,16490,16490,16490,16490,0
20230622,175500,67928362990,16490,16490,16490,16490,0
20230622,175400,67928362990,16490,16490,16490,16490,0
20230622,175300,67928362990,16490,16490,16490,16490,0
20230622,175200,67928362990,16490,16490,16490,16490,0
20230622,175100,67928362990,16490,16490,16490,16490,0
20230622,175000,67928362990,16490,16490,16490,16490,0
20230622,174900,67928362990,16490,16490,16490,16490,0
20230622,174800,67928362990,16490,16490,16490,16490,0
20230622,174700,67928362990,16490,16490,16490,16490,0
20230622,174600,67928362990,16490,16490,16490,16490,0
20230622,174500,67928362990,16490,16490,16490,16490,0
20230622,174400,67928362990,16490,16490,16490,16490,0
20230622,174300,67928362990,16490,16490,16490,16490,0
20230622,174200,67928362990,16490,16490,16490,16490,0
20230622,174100,67928362990,16490,16490,16490,16490,0
20230622,174000,67928362990,16490,16490,16490,16490,0
20230622,173900,67928362990,16490,16490,16490,16490,0
20230622,173800,67928362990,16490,16490,16490,16490,0
20230622,173700,67928362990,16490,16490,16490,16490,68468
20230622,173600,67928362990,16490,16490,16490,16490,0
20230622,173500,67928362990,16490,16490,16490,16490,0
20230622,173400,67928362990,16490,16490,16490,16490,0
20230622,173300,67928362990,16490,16490,16490,16490,0
20230622,173200,67928362990,16490,16490,16490,16490,0
20230622,173100,67928362990,16490,16490,16490,16490,0
20230622,173000,67928362990,16490,16490,16490,16490,0
20230622,172900,67928362990,16490,16490,16490,16490,0
20230622,172800,67928362990,16490,16490,16490,16490,0
20230622,172700,67928362990,16490,16490,16490,16490,0
20230622,172600,67928362990,16490,16490,16490,16490,0
20230622,172500,67928362990,16490,16490,16490,16490,0
20230622,172400,67928362990,16490,16490,16490,16490,0
20230622,172300,67928362990,16490,16490,16490,16490,0
20230622,172200,67928362990,16490,16490,16490,16490,0
20230622,172100,67928362990,16490,16490,16490,16490,0
20230622,172000,67928362990,16490,16490,16490,16490,0
20230622,171900,67928362990,16490,16490,16490,16490,0
20230622,171800,67928362990,16490,16490,16490,16490,0
20230622,171700,67928362990,16490,16490,16490,16490,0
20230622,171600,67928362990,16490,16490,16490,16490,0
20230622,171500,67928362990,16490,16490,16490,16490,0
20230622,171400,67928362990,16490,16490,16490,16490,0
20230622,171300,67928362990,16490,16490,16490,16490,0
20230622,171200,67928362990,16490,16490,16490,16490,0
20230622,171100,67928362990,16490,16490,16490,16490,0
20230622,171000,67928362990,16490,16490,16490,16490,0
20230622,170900,67928362990,16490,16490,16490,16490,0
20230622,170800,67928362990,16490,16490,16490,16490,0
20230622,170700,67928362990,16490,16490,16490,16490,68468
20230622,170600,67928362990,16490,16490,16490,16490,0
20230622,170500,67928362990,16490,16490,16490,16490,0
20230622,170400,67928362990,16490,16490,16490,16490,0
20230622,170300,67928362990,16490,16490,16490,16490,0
20230622,170200,67928362990,16490,16490,16490,16490,0
20230622,170100,67928362990,16490,16490,16490,16490,0
20230622,170000,67928362990,16490,16490,16490,16490,0
20230622,165900,67928362990,16490,16490,16490,16490,0
20230622,165800,67928362990,16490,16490,16490,16490,0
20230622,165700,67928362990,16490,16490,16490,16490,0
20230622,165600,67928362990,16490,16490,16490,16490,0
20230622,165500,67928362990,16490,16490,16490,16490,0
20230622,165400,67928362990,16490,16490,16490,16490,0
20230622,165300,67928362990,16490,16490,16490,16490,0
20230622,165200,67928362990,16490,16490,16490,16490,0
20230622,165100,67928362990,16490,16490,16490,16490,0
20230622,165000,67928362990,16490,16490,16490,16490,0
20230622,164900,67928362990,16490,16490,16490,16490,0
20230622,164800,67928362990,16490,16490,16490,16490,0
20230622,164700,67928362990,16490,16490,16490,16490,0
20230622,164600,67928362990,16490,16490,16490,16490,0
20230622,164500,67928362990,16490,16490,16490,16490,0
20230622,164400,67928362990,16490,16490,16490,16490,0
20230622,164300,67928362990,16490,16490,16490,16490,0
20230622,164200,67928362990,16490,16490,16490,16490,0
20230622,164100,67928362990,16490,16490,16490,16490,0
20230622,164000,67928362990,16490,16490,16490,16490,0
20230622,163900,67928362990,16490,16490,16490,16490,0
20230622,163800,67928362990,16490,16490,16490,16490,0
20230622,163700,67928362990,16490,16490,16490,16490,68468
20230622,163600,67928362990,16490,16490,16490,16490,0
20230622,163500,67928362990,16490,16490,16490,16490,0
20230622,163400,67928362990,16490,16490,16490,16490,0
20230622,163300,67928362990,16490,16490,16490,16490,0
20230622,163200,67928362990,16490,16490,16490,16490,0
20230622,163100,67928362990,16490,16490,16490,16490,0
20230622,163000,67928362990,16490,16490,16490,16490,0
20230622,162900,67928362990,16490,16490,16490,16490,0
20230622,162800,67928362990,16490,16490,16490,16490,0
20230622,162700,67928362990,16490,16490,16490,16490,0
20230622,162600,67928362990,16490,16490,16490,16490,0
20230622,162500,67928362990,16490,16490,16490,16490,0
20230622,162400,67928362990,16490,16490,16490,16490,0
20230622,162300,67928362990,16490,16490,16490,16490,0
20230622,162200,67928362990,16490,16490,16490,16490,0
20230622,162100,67928362990,16490,16490,16490,16490,0
20230622,162000,67928362990,16490,16490,16490,16490,0
20230622,161900,67928362990,16490,16490,16490,16490,0
20230622,161800,67928362990,16490,16490,16490,16490,0
20230622,161700,67928362990,16490,16490,16490,16490,0
20230622,161600,67928362990,16490,16490,16490,16490,0
20230622,161500,67928362990,16490,16490,16490,16490,0
20230622,161400,67928362990,16490,16490,16490,16490,0
20230622,161300,67928362990,16490,16490,16490,16490,0
20230622,161200,67928362990,16490,16490,16490,16490,0
20230622,161100,67928362990,16490,16490,16490,16490,0
20230622,161000,67928362990,16490,16490,16490,16490,0
20230622,160900,67928362990,16490,16490,16490,16490,0
20230622,160800,67928362990,16490,16490,16490,16490,0
20230622,160700,67928362990,16490,16490,16490,16490,68468
20230622,160600,67928362990,16490,16490,16490,16490,0
20230622,160500,67928362990,16490,16490,16490,16490,0
20230622,160400,67928362990,16490,16490,16490,16490,0
20230622,160300,67928362990,16490,16490,16490,16490,0
20230622,160200,67928362990,16490,16490,16490,16490,0
20230622,160100,67928362990,16490,16490,16490,16490,0
20230622,160000,67928362990,16490,16490,16490,16490,0
20230622,155900,67928362990,16490,16490,16490,16490,0
20230622,155800,67928362990,16490,16490,16490,16490,0
20230622,155700,67928362990,16490,16490,16490,16490,0
20230622,155600,67928362990,16490,16490,16490,16490,0
20230622,155500,67928362990,16490,16490,16490,16490,0
20230622,155400,67928362990,16490,16490,16490,16490,0
20230622,155300,67928362990,16490,16490,16490,16490,0
20230622,155200,67928362990,16490,16490,16490,16490,0
20230622,155100,67928362990,16490,16490,16490,16490,0
20230622,155000,67928362990,16490,16490,16490,16490,0
20230622,154900,67928362990,16490,16490,16490,16490,0
20230622,154800,67928362990,16490,16490,16490,16490,0
20230622,154700,67928362990,16490,16490,16490,16490,0
20230622,154600,67928362990,16490,16490,16490,16490,0
20230622,154500,67928362990,16490,16490,16490,16490,0
20230622,154400,67928362990,16490,16490,16490,16490,0
20230622,154300,67928362990,16490,16490,16490,16490,0
20230622,154200,67928362990,16490,16490,16490,16490,0
20230622,154100,67928362990,16490,16490,16490,16490,0
20230622,154000,67928362990,16490,16490,16490,16490,0
20230622,153900,67928362990,16490,16490,16490,16490,0
20230622,153800,67928362990,16490,16490,16490,16490,0
20230622,153700,67928362990,16490,16490,16490,16490,68468
20230622,153600,67928362990,16490,16490,16490,16490,0
20230622,153500,67928362990,16490,16490,16490,16490,0
20230622,153400,67928362990,16490,16490,16490,16490,0
20230622,153300,67928362990,16490,16490,16490,16490,0
20230622,153200,67928362990,16490,16490,16490,16490,0
20230622,153100,67928362990,16490,16490,16490,16490,0
20230622,153000,67928362990,16490,16490,16490,16490,68468
20230622,152900,66799325670,16700,16700,16700,16700,0
20230622,152800,66799325670,16700,16700,16700,16700,0
20230622,152700,66799325670,16700,16700,16700,16700,0
20230622,152600,66799325670,16700,16700,16700,16700,0
20230622,152500,66799325670,16700,16700,16700,16700,0
20230622,152400,66799325670,16700,16700,16700,16700,0
20230622,152300,66799325670,16700,16700,16700,16700,0
20230622,152200,66799325670,16700,16700,16700,16700,0
20230622,152100,66799325670,16700,16700,16700,16700,0
20230622,152000,66799325670,16700,16700,16700,16700,0
20230622,151900,66799325670,16700,16790,16790,16640,43694
20230622,151800,66070389250,16790,16690,16800,16610,56326
20230622,151700,65128347880,16690,16790,16800,16500,42018
20230622,151600,64428236140,16780,16370,16840,16370,101898
20230622,151500,62737956050,16360,16300,16400,16300,13252
20230622,151400,62521083810,16300,16200,16360,16200,16600
20230622,151300,62251175450,16200,16340,16340,16200,28489
20230622,151200,61788118340,16340,16430,16430,16340,25036
20230622,151100,61377689390,16430,16410,16430,16350,17640
20230622,151000,61088438360,16400,16340,16450,16340,46381
20230622,150900,60327887050,16340,16310,16360,16310,20611
20230622,150800,59991175770,16310,16260,16310,16250,17050
20230622,150700,59713455420,16260,16260,16280,16230,4631
20230622,150600,59638131130,16260,16200,16270,16190,13546
20230622,150500,59418417310,16180,16140,16210,16120,8355
20230622,150400,59283369220,16140,16140,16150,16130,7569
20230622,150300,59161231450,16150,16200,16220,16150,10248
20230622,150200,58995304620,16200,16140,16200,16120,7693
20230622,150100,58871042790,16140,16250,16270,16110,16840
20230622,150000,58598717170,16250,16300,16300,16210,13080
20230622,145900,58386334920,16290,16300,16330,16270,14835
20230622,145800,58144606250,16310,16280,16310,16260,8014
20230622,145700,58014044140,16280,16270,16300,16230,15340
20230622,145600,57764454440,16280,16310,16380,16240,30797
20230622,145500,57261285940,16320,16290,16320,16230,30539
20230622,145400,56764189260,16280,16230,16280,16200,14012
20230622,145300,56536738030,16230,16130,16230,16130,11633
20230622,145200,56348457240,16130,16080,16150,16080,6263
20230622,145100,56247530200,16070,16060,16140,15980,20911
20230622,145000,55912195000,16060,16200,16230,16060,15085
20230622,144900,55668513640,16190,16210,16230,16170,5489
20230622,144800,55579614200,16210,16180,16240,16110,13541
20230622,144700,55360330180,16180,16140,16180,16110,15537
20230622,144600,55109308940,16150,16190,16210,16130,16449
20230622,144500,54843503640,16200,16340,16380,16050,55908
20230622,144400,53932955790,16340,16250,16350,16190,56897
20230622,144300,53005799480,16250,16090,16250,16080,27632
20230622,144200,52558481500,16090,16070,16100,16030,5323
20230622,144100,52472889030,16060,16130,16140,16050,12791
20230622,144000,52266950680,16140,16160,16160,16100,4109
20230622,143900,52200656970,16150,16130,16160,16120,7794
20230622,143800,52074832390,16140,16130,16150,16090,4918
20230622,143700,51995537930,16130,16080,16150,16060,7217
20230622,143600,51879389650,16090,16020,16090,16020,3046
20230622,143500,51830416240,16020,16020,16090,15990,6053
20230622,143400,51733400180,16020,16020,16040,15980,5580
20230622,143300,51644057550,16030,16080,16110,15970,9291
20230622,143200,51495130700,16120,16120,16120,16010,7348
20230622,143100,51377112440,16120,16170,16180,16110,8356
20230622,143000,51242289620,16200,16200,16210,16120,15099
20230622,142900,50998157520,16200,16210,16220,16160,9289
20230622,142800,50847699510,16210,16210,16230,16200,16104
20230622,142700,50586567180,16220,16150,16220,16140,26279
20230622,142600,50161266140,16150,16080,16160,16060,11298
20230622,142500,49979163300,16080,16000,16090,16000,3727
20230622,142400,49919333810,15970,15980,16000,15890,10771
20230622,142300,49747762550,15980,16050,16050,15960,8999
20230622,142200,49603764320,16050,16100,16130,16050,9425
20230622,142100,49452070510,16100,16060,16100,16060,3559
20230622,142000,49394839490,16070,16050,16080,16040,3360
20230622,141900,49340885920,16050,16010,16060,15990,5394
20230622,141800,49254558130,16010,16040,16040,16000,2283
20230622,141700,49217980850,16040,16020,16040,15990,5974
20230622,141600,49122280620,16010,15990,16040,15990,3654
20230622,141500,49063756930,15990,16020,16040,15990,4399
20230622,141400,48993306200,16020,16000,16020,15940,5672
20230622,141300,48902767560,15980,16020,16020,15960,9915
20230622,141200,48744279380,16010,16010,16090,16000,9489
20230622,141100,48592178670,16010,16000,16040,15950,13422
20230622,141000,48377447180,15980,16140,16140,15960,9957
20230622,140900,48217896320,16140,16140,16150,16110,5052
20230622,140800,48136385170,16110,16030,16180,16010,9118
20230622,140700,47989544580,16080,16050,16170,15970,13230
20230622,140600,47777314920,16050,16170,16190,15990,39065
20230622,140500,47147776330,16180,16250,16250,16140,26272
20230622,140400,46722060780,16250,16280,16290,16170,17467
20230622,140300,46438380470,16270,16280,16300,16200,29368
20230622,140200,45960429850,16280,16190,16290,16150,21582
20230622,140100,45609990870,16190,16130,16190,16110,12535
20230622,140000,45407606780,16140,16070,16140,16060,8198
20230622,135900,45275583350,16090,16090,16120,16060,4065
20230622,135800,45210188490,16100,16090,16140,16070,9314
20230622,135700,45060191350,16080,16090,16100,16030,9338
20230622,135600,44910275010,16110,16250,16270,16070,18007
20230622,135500,44619724760,16260,16190,16260,16080,25445
20230622,135400,44207850650,16180,16010,16190,16010,28658
20230622,135300,43745485500,16010,15870,16020,15870,9098
20230622,135200,43600220960,15850,15850,15910,15800,7994
20230622,135100,43473510340,15850,15900,15910,15840,7062
20230622,135000,43361421320,15900,16040,16040,15900,6639
20230622,134900,43255355990,16040,16040,16050,16000,3684
20230622,134800,43196271200,16030,16030,16050,16020,5872
20230622,134700,43102125420,16020,16010,16040,16010,2665
20230622,134600,43059418090,16030,16030,16030,15980,2910
20230622,134500,43012830020,16020,15990,16020,15970,5929
20230622,134400,42917975370,15980,16040,16040,15980,6515
20230622,134300,42813667730,16050,16060,16070,16000,9005
20230622,134200,42669256570,16070,16030,16070,16000,11283
20230622,134100,42488429300,16030,15970,16040,15970,16895
20230622,134000,42218061780,15980,15940,15990,15910,8438
20230622,133900,42083344830,15940,15850,15950,15850,5389
20230622,133800,41997552160,15840,15910,15930,15840,1791
20230622,133700,41969095650,15860,15910,15940,15840,3477
20230622,133600,41913767360,15910,15800,15910,15790,6692
20230622,133500,41807814190,15810,15800,15830,15790,2926
20230622,133400,41761588910,15810,15860,15860,15800,1709
20230622,133300,41734544750,15860,15790,15870,15790,1427
20230622,133200,41711978000,15790,15830,15830,15790,3880
20230622,133100,41650621870,15830,15860,15870,15830,2608
20230622,133000,41609290120,15860,15890,15900,15850,2582
20230622,132900,41568308470,15890,15870,15900,15820,5541
20230622,132800,41480388380,15900,15940,15940,15870,7622
20230622,132700,41359132270,15900,15840,15950,15830,12486
20230622,132600,41160659240,15850,15820,15850,15820,3551
20230622,132500,41104424230,15840,15850,15870,15800,4536
20230622,132400,41032559240,15850,15810,15870,15790,2525
20230622,132300,40992572250,15810,15840,15900,15760,6179
20230622,132200,40894622150,15850,15780,15850,15740,4714
20230622,132100,40820110520,15730,15710,15790,15710,1063
20230622,132000,40803358510,15710,15690,15790,15680,2949
20230622,131900,40757002890,15690,15740,15760,15690,8269
20230622,131800,40627117980,15760,15740,15820,15740,4367
20230622,131700,40558200960,15760,15730,15760,15720,2711
20230622,131600,40515553680,15740,15750,15770,15740,836
20230622,131500,40502386510,15760,15740,15770,15740,1218
20230622,131400,40483183300,15770,15720,15770,15720,1468
20230622,131300,40460078450,15720,15730,15750,15720,3761
20230622,131200,40400938070,15740,15720,15750,15720,2360
20230622,131100,40363820510,15720,15660,15730,15650,1960
20230622,131000,40333030300,15690,15600,15690,15590,2497
20230622,130900,40294006160,15600,15640,15650,15590,1530
20230622,130800,40270116910,15640,15610,15650,15590,2321
20230622,130700,40233888450,15600,15660,15660,15600,6072
20230622,130600,40139037650,15660,15720,15720,15630,6030
20230622,130500,40044536300,15720,15760,15780,15720,1630
20230622,130400,40018861270,15730,15810,15810,15730,1851
20230622,130300,39989704460,15810,15710,15820,15710,6084
20230622,130200,39893629740,15710,15730,15730,15700,5903
20230622,130100,39800895220,15730,15760,15760,15730,967
20230622,130000,39785665310,15770,15770,15780,15750,2252
20230622,125900,39750158770,15750,15700,15780,15700,1834
20230622,125800,39721259900,15700,15750,15780,15700,4946
20230622,125700,39643497260,15730,15780,15780,15730,2018
20230622,125600,39611687630,15780,15790,15800,15780,6304
20230622,125500,39512105610,15790,15780,15800,15770,4404
20230622,125400,39442592680,15800,15720,15800,15710,8195
20230622,125300,39313319490,15720,15610,15720,15590,10136
20230622,125200,39154358860,15600,15640,15650,15600,4234
20230622,125100,39088186860,15650,15570,15650,15560,4965
20230622,125000,39010720630,15570,15550,15580,15540,7236
20230622,124900,38898137250,15570,15490,15580,15480,6955
20230622,124800,38790167170,15520,15420,15520,15410,11642
20230622,124700,38610080370,15370,15480,15490,15350,28973
20230622,124600,38163201080,15480,15510,15570,15480,16275
20230622,124500,37910875400,15510,15580,15610,15510,12020
20230622,124400,37723920260,15570,15570,15600,15550,5830
20230622,124300,37633080330,15560,15670,15690,15550,19711
20230622,124200,37325418970,15690,15690,15700,15670,1276
20230622,124100,37305401680,15690,15700,15700,15670,1642
20230622,124000,37279639910,15700,15670,15710,15640,5282
20230622,123900,37196925740,15670,15630,15680,15630,3571
20230622,123800,37141017970,15630,15670,15700,15630,6131
20230622,123700,37045041450,15670,15670,15700,15630,5795
20230622,123600,36954360510,15670,15770,15770,15670,8342
20230622,123500,36823093900,15780,15750,15780,15750,3324
20230622,123400,36770688620,15750,15760,15770,15650,7774
20230622,123300,36648308920,15760,15660,15800,15640,6959
20230622,123200,36538735380,15670,15640,15680,15600,13386
20230622,123100,36329613540,15640,15700,15750,15640,12439
20230622,123000,36134401350,15680,15610,15770,15610,10731
20230622,122900,35966208580,15610,15820,15860,15600,33757
20230622,122800,35437554050,15820,15810,15900,15800,17941
20230622,122700,35153255540,15810,15960,16000,15800,20928
20230622,122600,34820920340,15960,16090,16100,15870,25258
20230622,122500,34417148050,16100,16170,16200,16000,21784
20230622,122400,34066439460,16190,16260,16270,16110,33117
20230622,122300,33530549790,16260,16160,16300,16140,67477
20230622,122200,32434246910,16160,16180,16190,16090,41768
20230622,122100,31760022020,16170,15950,16170,15940,35598
20230622,122000,31188332480,15940,15850,15960,15840,8945
20230622,121900,31045867270,15860,15900,15900,15770,13782
20230622,121800,30827601360,15900,15980,15990,15880,17080
20230622,121700,30555446640,15970,16000,16010,15950,12811
20230622,121600,30350640280,16000,16000,16000,15980,37672
20230622,121500,29748047570,16000,15930,16000,15900,26815
20230622,121400,29319835160,15950,15900,15950,15880,12294
20230622,121300,29124138910,15910,15860,15930,15860,29978
20230622,121200,28647555930,15880,15870,15880,15850,4680
20230622,121100,28573319850,15870,15840,15870,15840,2578
20230622,121000,28532439740,15840,15830,15850,15800,2124
20230622,120900,28498832590,15830,15840,15850,15760,4425
20230622,120800,28428850430,15850,15860,15880,15850,1618
20230622,120700,28403186390,15860,15810,15880,15810,11866
20230622,120600,28215196180,15800,15770,15800,15750,4059
20230622,120500,28151139540,15760,15770,15780,15760,1033
20230622,120400,28134846260,15760,15760,15770,15760,932
20230622,120300,28120155750,15750,15730,15790,15720,3922
20230622,120200,28058447310,15730,15750,15750,15730,1457
20230622,120100,28035516520,15750,15760,15790,15740,2668
20230622,120000,27993495730,15750,15800,15820,15750,3393
20230622,115900,27939955150,15820,15810,15840,15790,1682
20230622,115800,27913370120,15840,15830,15840,15780,2550
20230622,115700,27873014960,15830,15810,15850,15770,5573
20230622,115600,27784907070,15820,15850,15850,15790,5254
20230622,115500,27701736880,15840,15820,15850,15820,8101
20230622,115400,27573408140,15820,15750,15830,15740,2476
20230622,115300,27534283080,15750,15730,15810,15730,1318
20230622,115200,27513540960,15810,15800,15810,15720,6318
20230622,115100,27413813980,15800,15740,15810,15700,5569
20230622,115000,27326085990,15740,15740,15770,15700,960
20230622,114900,27310988540,15770,15750,15770,15720,3004
20230622,114800,27263683360,15760,15770,15770,15710,2670
20230622,114700,27221642360,15770,15700,15770,15700,3470
20230622,114600,27167046830,15710,15730,15730,15690,1213
20230622,114500,27147992490,15720,15690,15770,15680,6632
20230622,114400,27043727270,15680,15720,15730,15680,1435
20230622,114300,27021197990,15730,15740,15740,15690,1575
20230622,114200,26996464440,15740,15720,15740,15690,3251
20230622,114100,26945347010,15690,15700,15720,15640,8383
20230622,114000,26814025240,15690,15710,15740,15690,4007
20230622,113900,26751075250,15710,15700,15740,15690,4760
20230622,113800,26676252980,15700,15840,15850,15700,8322
20230622,113700,26545215820,15810,15810,15860,15810,6769
20230622,113600,26437999230,15820,15730,15820,15710,4911
20230622,113500,26360591080,15730,15780,15780,15720,2714
20230622,113400,26317861880,15760,15790,15790,15750,1471
20230622,113300,26294674750,15790,15750,15800,15720,5200
20230622,113200,26212753540,15760,15730,15760,15720,2663
20230622,113100,26170851960,15770,15780,15780,15710,6727
20230622,113000,26065000460,15740,15840,15850,15740,14510
20230622,112900,25835924250,15840,15860,15880,15840,11802
20230622,112800,25648707920,15850,15870,15880,15770,11127
20230622,112700,25472631730,15870,15750,15880,15720,24191
20230622,112600,25090169380,15750,15730,15820,15660,16483
20230622,112500,24830141160,15730,15850,15850,15700,16246
20230622,112400,24573211580,15850,15620,15860,15620,34313
20230622,112300,24032812200,15630,15640,15640,15600,1581
20230622,112200,24008097870,15640,15550,15650,15530,2789
20230622,112100,23964552470,15550,15540,15570,15500,11599
20230622,112000,23784426070,15540,15630,15640,15520,10895
20230622,111900,23614739040,15640,15680,15690,15630,11074
20230622,111800,23441352870,15680,15700,15710,15670,8362
20230622,111700,23310176050,15710,15730,15740,15700,7129
20230622,111600,23198140360,15730,15770,15770,15710,8460
20230622,111500,23064987270,15770,15790,15810,15720,17311
20230622,111400,22791835650,15800,15660,15800,15650,35665
20230622,111300,22229909510,15660,15660,15680,15650,4997
20230622,111200,22151659820,15660,15670,15710,15610,8389
20230622,111100,22020386920,15680,15650,15710,15630,12576
20230622,111000,21823309240,15640,15620,15700,15620,13777
20230622,110900,21607244500,15630,15620,15660,15610,7682
20230622,110800,21487237480,15620,15720,15720,15620,9039
20230622,110700,21345730680,15720,15650,15720,15650,14110
20230622,110600,21124337560,15650,15560,15650,15550,13311
20230622,110500,20916563080,15560,15660,15690,15560,16981
20230622,110400,20651191730,15680,15630,15690,15610,7980
20230622,110300,20526363460,15640,15660,15730,15630,16369
20230622,110200,20269771840,15660,15740,15750,15650,27309
20230622,110100,19840772550,15740,15700,15770,15660,29518
20230622,110000,19376638380,15690,15630,15700,15530,34171
20230622,105900,18842158160,15630,15710,15770,15590,37044
20230622,105800,18261653320,15710,15600,15790,15560,69625
20230622,105700,17170088430,15600,15450,15600,15450,40515
20230622,105600,16540067850,15490,15600,15600,15440,65548
20230622,105500,15518274190,15390,15390,15390,15390,0
20230622,105400,15518274190,15390,15290,15390,15290,52417
20230622,105300,14714195730,15290,15220,15290,15220,18690
20230622,105200,14428785780,15220,15200,15240,15200,525
20230622,105100,14420793070,15200,15240,15250,15200,809
20230622,105000,14408476150,15250,15200,15260,15190,5098
20230622,104900,14330862260,15210,15200,15220,15200,4031
20230622,104800,14269575380,15200,15140,15200,15120,2187
20230622,104700,14236438310,15180,15140,15180,15130,1715
20230622,104600,14210431620,15140,15180,15190,15120,1466
20230622,104500,14188193770,15190,15130,15200,15100,3347
20230622,104400,14137541850,15120,15160,15160,15120,3574
20230622,104300,14083454200,15160,15150,15180,15140,2286
20230622,104200,14048819480,15150,15190,15210,15150,1330
20230622,104100,14028621610,15170,15190,15220,15160,1397
20230622,104000,14007401620,15220,15260,15260,15150,4245
20230622,103900,13942845410,15260,15270,15280,15130,10226
20230622,103800,13786998230,15280,15250,15320,15240,43718
20230622,103700,13118962080,15250,15230,15250,15200,8747
20230622,103600,12985704370,15230,15160,15230,15150,11285
20230622,103500,12814129630,15160,15180,15180,15130,3064
20230622,103400,12767724410,15160,15160,15190,15140,2506
20230622,103300,12729703510,15150,15180,15200,15140,3359
20230622,103200,12678725670,15180,15190,15200,15130,4914
20230622,103100,12604189060,15190,15200,15210,15120,4082
20230622,103000,12542282600,15200,15180,15250,15150,14055
20230622,102900,12328511140,15180,15170,15180,15070,7778
20230622,102800,12210741090,15170,15190,15200,15170,2395
20230622,102700,12174374620,15200,15240,15250,15190,7010
20230622,102600,12067673990,15230,15210,15240,15150,15045
20230622,102500,11838964210,15210,15170,15210,15170,5556
20230622,102400,11754528650,15170,15090,15190,15060,3394
20230622,102300,11703143460,15090,15150,15150,15000,6155
20230622,102200,11610372540,15150,15190,15190,15120,3843
20230622,102100,11552116650,15190,15190,15220,15170,10048
20230622,102000,11399528990,15200,15210,15240,15180,18007
20230622,101900,11125739050,15220,15160,15230,15160,11186
20230622,101800,10955757050,15160,15130,15160,15120,5796
20230622,101700,10867990870,15120,15090,15140,15090,5034
20230622,101600,10791851880,15090,15080,15100,15040,4578
20230622,101500,10722782420,15090,15100,15120,15070,1554
20230622,101400,10699326240,15100,15020,15130,15020,5938
20230622,101300,10609639110,15110,15040,15110,14980,12310
20230622,101200,10424519630,15050,15090,15100,15050,2390
20230622,101100,10388462990,15090,15070,15120,15060,9468
20230622,101000,10245500670,15060,15120,15130,15060,3445
20230622,100900,10193478230,15120,15080,15120,15060,9936
20230622,100800,10043457850,15100,14990,15100,14930,18980
20230622,100700,9758160990,14920,15000,15050,14820,26438
20230622,100600,9362593960,15000,15150,15160,15000,28025
20230622,100500,8940228250,15160,15210,15270,15130,33906
20230622,100400,8424059030,15220,15080,15230,15030,39631
20230622,100300,7824596170,15090,15090,15180,15050,48517
20230622,100200,7091513220,15100,14970,15100,14940,45328
20230622,100100,6411086700,14970,14950,14980,14930,5180
20230622,100000,6333536960,14950,14930,14970,14910,5928
20230622,095900,6244966540,14920,14900,14960,14900,3558
20230622,095800,6191830370,14900,14910,14930,14890,3905
20230622,095700,6133612360,14910,14910,14930,14900,1654
20230622,095600,6108952990,14910,14910,14920,14900,1657
20230622,095500,6084242910,14910,14900,14920,14900,1453
20230622,095400,6062587530,14900,14920,14920,14850,2658
20230622,095300,6023022600,14920,14920,14930,14850,3471
20230622,095200,5971325670,14890,14980,14990,14890,12932
20230622,095100,5777891890,14990,14960,14990,14950,16134
20230622,095000,5536190160,14960,14850,14980,14840,35416
20230622,094900,5006889640,14850,14790,14850,14770,2145
20230622,094800,4975149710,14790,14790,14800,14790,2212
20230622,094700,4942419110,14800,14750,14800,14750,1352
20230622,094600,4922439990,14750,14750,14770,14740,3383
20230622,094500,4872538450,14740,14780,14780,14740,1012
20230622,094400,4857601570,14780,14810,14810,14770,3380
20230622,094300,4807566660,14820,14840,14870,14800,1216
20230622,094200,4789523950,14840,14900,14900,14800,2081
20230622,094100,4758595890,14900,14920,14940,14890,9930
20230622,094000,4610464100,14920,14900,14920,14890,9523
20230622,093900,4468547620,14900,14830,14900,14800,11074
20230622,093800,4304010860,14830,14810,14840,14800,2528
20230622,093700,4266547550,14810,14790,14830,14790,1346
20230622,093600,4246623130,14780,14770,14780,14760,1078
20230622,093500,4230694140,14790,14760,14790,14730,3232
20230622,093400,4183024500,14750,14730,14790,14730,804
20230622,093300,4171152970,14730,14750,14800,14700,2916
20230622,093200,4128199830,14750,14860,14860,14750,3934
20230622,093100,4069873650,14860,14740,14860,14720,6202
20230622,093000,3978125710,14740,14840,14840,14740,3358
20230622,092900,3928425840,14830,14880,14880,14800,5616
20230622,092800,3845088570,14880,14820,14890,14770,13902
20230622,092700,3638610170,14820,14810,14820,14730,7269
20230622,092600,3531096590,14810,14830,14860,14810,6519
20230622,092500,3434429770,14830,14890,14890,14780,11852
20230622,092400,3258578180,14890,14860,14930,14770,26666
20230622,092300,2862232910,14860,14670,14860,14670,24639
20230622,092200,2498238640,14680,14610,14760,14600,20080
20230622,092100,2203530950,14600,14520,14640,14520,22458
20230622,092000,1876092660,14510,14490,14520,14460,5204
20230622,091900,1800644660,14490,14470,14500,14450,1848
20230622,091800,1773884450,14470,14470,14500,14460,4063
20230622,091700,1715051580,14450,14480,14500,14450,3877
20230622,091600,1658886050,14480,14430,14490,14420,4928
20230622,091500,1587634930,14420,14320,14420,14290,8350
20230622,091400,1467781640,14360,14380,14390,14290,8034
20230622,091300,1352344660,14380,14350,14380,14330,8108
20230622,091200,1235955400,14360,14350,14370,14350,4017
20230622,091100,1178239690,14350,14260,14350,14260,3129
20230622,091000,1133440010,14260,14230,14300,14220,1515
20230622,090900,1111833760,14220,14280,14300,14220,3119
20230622,090800,1067351580,14290,14300,14360,14260,2128
20230622,090700,1036961020,14370,14310,14370,14300,7453
20230622,090600,930045370,14300,14210,14300,14200,7809
20230622,090500,818603070,14200,14040,14210,14040,4999
20230622,090400,747938830,14030,14050,14100,14000,4090
20230622,090300,690474770,14000,14040,14060,13960,4160
20230622,090200,632204350,14020,13950,14020,13900,12807
20230622,090100,453141250,13950,13910,14050,13890,6133
20230622,090000,367773080,13910,14000,14120,13890,26261