KissMeData/019990/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204100,206836550,8670,8670,8670,8670,297
20230622,204000,206836550,8670,8670,8670,8670,0
20230622,203900,206836550,8670,8670,8670,8670,0
20230622,203800,206836550,8670,8670,8670,8670,0
20230622,203700,206836550,8670,8670,8670,8670,0
20230622,203600,206836550,8670,8670,8670,8670,0
20230622,203500,206836550,8670,8670,8670,8670,0
20230622,203400,206836550,8670,8670,8670,8670,0
20230622,203300,206836550,8670,8670,8670,8670,0
20230622,203200,206836550,8670,8670,8670,8670,0
20230622,203100,206836550,8670,8670,8670,8670,0
20230622,203000,206836550,8670,8670,8670,8670,0
20230622,202900,206836550,8670,8670,8670,8670,0
20230622,202800,206836550,8670,8670,8670,8670,0
20230622,202700,206836550,8670,8670,8670,8670,0
20230622,202600,206836550,8670,8670,8670,8670,0
20230622,202500,206836550,8670,8670,8670,8670,0
20230622,202400,206836550,8670,8670,8670,8670,0
20230622,202300,206836550,8670,8670,8670,8670,0
20230622,202200,206836550,8670,8670,8670,8670,0
20230622,202100,206836550,8670,8670,8670,8670,0
20230622,202000,206836550,8670,8670,8670,8670,0
20230622,201900,206836550,8670,8670,8670,8670,0
20230622,201800,206836550,8670,8670,8670,8670,0
20230622,201700,206836550,8670,8670,8670,8670,0
20230622,201600,206836550,8670,8670,8670,8670,0
20230622,201500,206836550,8670,8670,8670,8670,0
20230622,201400,206836550,8670,8670,8670,8670,0
20230622,201300,206836550,8670,8670,8670,8670,0
20230622,201200,206836550,8670,8670,8670,8670,0
20230622,201100,206836550,8670,8670,8670,8670,297
20230622,201000,206836550,8670,8670,8670,8670,0
20230622,200900,206836550,8670,8670,8670,8670,0
20230622,200800,206836550,8670,8670,8670,8670,0
20230622,200700,206836550,8670,8670,8670,8670,0
20230622,200600,206836550,8670,8670,8670,8670,0
20230622,200500,206836550,8670,8670,8670,8670,0
20230622,200400,206836550,8670,8670,8670,8670,0
20230622,200300,206836550,8670,8670,8670,8670,0
20230622,200200,206836550,8670,8670,8670,8670,0
20230622,200100,206836550,8670,8670,8670,8670,0
20230622,200000,206836550,8670,8670,8670,8670,0
20230622,195900,206836550,8670,8670,8670,8670,0
20230622,195800,206836550,8670,8670,8670,8670,0
20230622,195700,206836550,8670,8670,8670,8670,0
20230622,195600,206836550,8670,8670,8670,8670,0
20230622,195500,206836550,8670,8670,8670,8670,0
20230622,195400,206836550,8670,8670,8670,8670,0
20230622,195300,206836550,8670,8670,8670,8670,0
20230622,195200,206836550,8670,8670,8670,8670,0
20230622,195100,206836550,8670,8670,8670,8670,0
20230622,195000,206836550,8670,8670,8670,8670,0
20230622,194900,206836550,8670,8670,8670,8670,0
20230622,194800,206836550,8670,8670,8670,8670,0
20230622,194700,206836550,8670,8670,8670,8670,0
20230622,194600,206836550,8670,8670,8670,8670,0
20230622,194500,206836550,8670,8670,8670,8670,0
20230622,194400,206836550,8670,8670,8670,8670,0
20230622,194300,206836550,8670,8670,8670,8670,0
20230622,194200,206836550,8670,8670,8670,8670,0
20230622,194100,206836550,8670,8670,8670,8670,297
20230622,194000,206836550,8670,8670,8670,8670,0
20230622,193900,206836550,8670,8670,8670,8670,0
20230622,193800,206836550,8670,8670,8670,8670,0
20230622,193700,206836550,8670,8670,8670,8670,0
20230622,193600,206836550,8670,8670,8670,8670,0
20230622,193500,206836550,8670,8670,8670,8670,0
20230622,193400,206836550,8670,8670,8670,8670,0
20230622,193300,206836550,8670,8670,8670,8670,0
20230622,193200,206836550,8670,8670,8670,8670,0
20230622,193100,206836550,8670,8670,8670,8670,0
20230622,193000,206836550,8670,8670,8670,8670,0
20230622,192900,206836550,8670,8670,8670,8670,0
20230622,192800,206836550,8670,8670,8670,8670,0
20230622,192700,206836550,8670,8670,8670,8670,0
20230622,192600,206836550,8670,8670,8670,8670,0
20230622,192500,206836550,8670,8670,8670,8670,0
20230622,192400,206836550,8670,8670,8670,8670,0
20230622,192300,206836550,8670,8670,8670,8670,0
20230622,192200,206836550,8670,8670,8670,8670,0
20230622,192100,206836550,8670,8670,8670,8670,0
20230622,192000,206836550,8670,8670,8670,8670,0
20230622,191900,206836550,8670,8670,8670,8670,0
20230622,191800,206836550,8670,8670,8670,8670,0
20230622,191700,206836550,8670,8670,8670,8670,0
20230622,191600,206836550,8670,8670,8670,8670,0
20230622,191500,206836550,8670,8670,8670,8670,0
20230622,191400,206836550,8670,8670,8670,8670,0
20230622,191300,206836550,8670,8670,8670,8670,0
20230622,191200,206836550,8670,8670,8670,8670,0
20230622,191100,206836550,8670,8670,8670,8670,297
20230622,191000,206836550,8670,8670,8670,8670,0
20230622,190900,206836550,8670,8670,8670,8670,0
20230622,190800,206836550,8670,8670,8670,8670,0
20230622,190700,206836550,8670,8670,8670,8670,0
20230622,190600,206836550,8670,8670,8670,8670,0
20230622,190500,206836550,8670,8670,8670,8670,0
20230622,190400,206836550,8670,8670,8670,8670,0
20230622,190300,206836550,8670,8670,8670,8670,0
20230622,190200,206836550,8670,8670,8670,8670,0
20230622,190100,206836550,8670,8670,8670,8670,0
20230622,190000,206836550,8670,8670,8670,8670,0
20230622,185900,206836550,8670,8670,8670,8670,0
20230622,185800,206836550,8670,8670,8670,8670,0
20230622,185700,206836550,8670,8670,8670,8670,0
20230622,185600,206836550,8670,8670,8670,8670,0
20230622,185500,206836550,8670,8670,8670,8670,0
20230622,185400,206836550,8670,8670,8670,8670,0
20230622,185300,206836550,8670,8670,8670,8670,0
20230622,185200,206836550,8670,8670,8670,8670,0
20230622,185100,206836550,8670,8670,8670,8670,0
20230622,185000,206836550,8670,8670,8670,8670,0
20230622,184900,206836550,8670,8670,8670,8670,0
20230622,184800,206836550,8670,8670,8670,8670,0
20230622,184700,206836550,8670,8670,8670,8670,0
20230622,184600,206836550,8670,8670,8670,8670,0
20230622,184500,206836550,8670,8670,8670,8670,0
20230622,184400,206836550,8670,8670,8670,8670,0
20230622,184300,206836550,8670,8670,8670,8670,0
20230622,184200,206836550,8670,8670,8670,8670,0
20230622,184100,206836550,8670,8670,8670,8670,297
20230622,184000,206836550,8670,8670,8670,8670,0
20230622,183900,206836550,8670,8670,8670,8670,0
20230622,183800,206836550,8670,8670,8670,8670,0
20230622,183700,206836550,8670,8670,8670,8670,0
20230622,183600,206836550,8670,8670,8670,8670,0
20230622,183500,206836550,8670,8670,8670,8670,0
20230622,183400,206836550,8670,8670,8670,8670,0
20230622,183300,206836550,8670,8670,8670,8670,0
20230622,183200,206836550,8670,8670,8670,8670,0
20230622,183100,206836550,8670,8670,8670,8670,0
20230622,183000,206836550,8670,8670,8670,8670,0
20230622,182900,206836550,8670,8670,8670,8670,0
20230622,182800,206836550,8670,8670,8670,8670,0
20230622,182700,206836550,8670,8670,8670,8670,0
20230622,182600,206836550,8670,8670,8670,8670,0
20230622,182500,206836550,8670,8670,8670,8670,0
20230622,182400,206836550,8670,8670,8670,8670,0
20230622,182300,206836550,8670,8670,8670,8670,0
20230622,182200,206836550,8670,8670,8670,8670,0
20230622,182100,206836550,8670,8670,8670,8670,0
20230622,182000,206836550,8670,8670,8670,8670,0
20230622,181900,206836550,8670,8670,8670,8670,0
20230622,181800,206836550,8670,8670,8670,8670,0
20230622,181700,206836550,8670,8670,8670,8670,0
20230622,181600,206836550,8670,8670,8670,8670,0
20230622,181500,206836550,8670,8670,8670,8670,0
20230622,181400,206836550,8670,8670,8670,8670,0
20230622,181300,206836550,8670,8670,8670,8670,0
20230622,181200,206836550,8670,8670,8670,8670,0
20230622,181100,206836550,8670,8670,8670,8670,297
20230622,181000,206836550,8670,8670,8670,8670,0
20230622,180900,206836550,8670,8670,8670,8670,0
20230622,180800,206836550,8670,8670,8670,8670,0
20230622,180700,206836550,8670,8670,8670,8670,0
20230622,180600,206836550,8670,8670,8670,8670,0
20230622,180500,206836550,8670,8670,8670,8670,0
20230622,180400,206836550,8670,8670,8670,8670,0
20230622,180300,206836550,8670,8670,8670,8670,0
20230622,180200,206836550,8670,8670,8670,8670,0
20230622,180100,206836550,8670,8670,8670,8670,0
20230622,180000,206836550,8670,8670,8670,8670,0
20230622,175900,206836550,8670,8670,8670,8670,0
20230622,175800,206836550,8670,8670,8670,8670,0
20230622,175700,206836550,8670,8670,8670,8670,0
20230622,175600,206836550,8670,8670,8670,8670,0
20230622,175500,206836550,8670,8670,8670,8670,0
20230622,175400,206836550,8670,8670,8670,8670,0
20230622,175300,206836550,8670,8670,8670,8670,0
20230622,175200,206836550,8670,8670,8670,8670,0
20230622,175100,206836550,8670,8670,8670,8670,0
20230622,175000,206836550,8670,8670,8670,8670,0
20230622,174900,206836550,8670,8670,8670,8670,0
20230622,174800,206836550,8670,8670,8670,8670,0
20230622,174700,206836550,8670,8670,8670,8670,0
20230622,174600,206836550,8670,8670,8670,8670,0
20230622,174500,206836550,8670,8670,8670,8670,0
20230622,174400,206836550,8670,8670,8670,8670,0
20230622,174300,206836550,8670,8670,8670,8670,0
20230622,174200,206836550,8670,8670,8670,8670,0
20230622,174100,206836550,8670,8670,8670,8670,297
20230622,174000,206836550,8670,8670,8670,8670,0
20230622,173900,206836550,8670,8670,8670,8670,0
20230622,173800,206836550,8670,8670,8670,8670,0
20230622,173700,206836550,8670,8670,8670,8670,0
20230622,173600,206836550,8670,8670,8670,8670,0
20230622,173500,206836550,8670,8670,8670,8670,0
20230622,173400,206836550,8670,8670,8670,8670,0
20230622,173300,206836550,8670,8670,8670,8670,0
20230622,173200,206836550,8670,8670,8670,8670,0
20230622,173100,206836550,8670,8670,8670,8670,0
20230622,173000,206836550,8670,8670,8670,8670,0
20230622,172900,206836550,8670,8670,8670,8670,0
20230622,172800,206836550,8670,8670,8670,8670,0
20230622,172700,206836550,8670,8670,8670,8670,0
20230622,172600,206836550,8670,8670,8670,8670,0
20230622,172500,206836550,8670,8670,8670,8670,0
20230622,172400,206836550,8670,8670,8670,8670,0
20230622,172300,206836550,8670,8670,8670,8670,0
20230622,172200,206836550,8670,8670,8670,8670,0
20230622,172100,206836550,8670,8670,8670,8670,0
20230622,172000,206836550,8670,8670,8670,8670,0
20230622,171900,206836550,8670,8670,8670,8670,0
20230622,171800,206836550,8670,8670,8670,8670,0
20230622,171700,206836550,8670,8670,8670,8670,0
20230622,171600,206836550,8670,8670,8670,8670,0
20230622,171500,206836550,8670,8670,8670,8670,0
20230622,171400,206836550,8670,8670,8670,8670,0
20230622,171300,206836550,8670,8670,8670,8670,0
20230622,171200,206836550,8670,8670,8670,8670,0
20230622,171100,206836550,8670,8670,8670,8670,297
20230622,171000,206836550,8670,8670,8670,8670,0
20230622,170900,206836550,8670,8670,8670,8670,0
20230622,170800,206836550,8670,8670,8670,8670,0
20230622,170700,206836550,8670,8670,8670,8670,0
20230622,170600,206836550,8670,8670,8670,8670,0
20230622,170500,206836550,8670,8670,8670,8670,0
20230622,170400,206836550,8670,8670,8670,8670,0
20230622,170300,206836550,8670,8670,8670,8670,0
20230622,170200,206836550,8670,8670,8670,8670,0
20230622,170100,206836550,8670,8670,8670,8670,0
20230622,170000,206836550,8670,8670,8670,8670,0
20230622,165900,206836550,8670,8670,8670,8670,0
20230622,165800,206836550,8670,8670,8670,8670,0
20230622,165700,206836550,8670,8670,8670,8670,0
20230622,165600,206836550,8670,8670,8670,8670,0
20230622,165500,206836550,8670,8670,8670,8670,0
20230622,165400,206836550,8670,8670,8670,8670,0
20230622,165300,206836550,8670,8670,8670,8670,0
20230622,165200,206836550,8670,8670,8670,8670,0
20230622,165100,206836550,8670,8670,8670,8670,0
20230622,165000,206836550,8670,8670,8670,8670,0
20230622,164900,206836550,8670,8670,8670,8670,0
20230622,164800,206836550,8670,8670,8670,8670,0
20230622,164700,206836550,8670,8670,8670,8670,0
20230622,164600,206836550,8670,8670,8670,8670,0
20230622,164500,206836550,8670,8670,8670,8670,0
20230622,164400,206836550,8670,8670,8670,8670,0
20230622,164300,206836550,8670,8670,8670,8670,0
20230622,164200,206836550,8670,8670,8670,8670,0
20230622,164100,206836550,8670,8670,8670,8670,297
20230622,164000,206836550,8670,8670,8670,8670,0
20230622,163900,206836550,8670,8670,8670,8670,0
20230622,163800,206836550,8670,8670,8670,8670,0
20230622,163700,206836550,8670,8670,8670,8670,0
20230622,163600,206836550,8670,8670,8670,8670,0
20230622,163500,206836550,8670,8670,8670,8670,0
20230622,163400,206836550,8670,8670,8670,8670,0
20230622,163300,206836550,8670,8670,8670,8670,0
20230622,163200,206836550,8670,8670,8670,8670,0
20230622,163100,206836550,8670,8670,8670,8670,0
20230622,163000,206836550,8670,8670,8670,8670,0
20230622,162900,206836550,8670,8670,8670,8670,0
20230622,162800,206836550,8670,8670,8670,8670,0
20230622,162700,206836550,8670,8670,8670,8670,0
20230622,162600,206836550,8670,8670,8670,8670,0
20230622,162500,206836550,8670,8670,8670,8670,0
20230622,162400,206836550,8670,8670,8670,8670,0
20230622,162300,206836550,8670,8670,8670,8670,0
20230622,162200,206836550,8670,8670,8670,8670,0
20230622,162100,206836550,8670,8670,8670,8670,0
20230622,162000,206836550,8670,8670,8670,8670,0
20230622,161900,206836550,8670,8670,8670,8670,0
20230622,161800,206836550,8670,8670,8670,8670,0
20230622,161700,206836550,8670,8670,8670,8670,0
20230622,161600,206836550,8670,8670,8670,8670,0
20230622,161500,206836550,8670,8670,8670,8670,0
20230622,161400,206836550,8670,8670,8670,8670,0
20230622,161300,206836550,8670,8670,8670,8670,0
20230622,161200,206836550,8670,8670,8670,8670,0
20230622,161100,206836550,8670,8670,8670,8670,297
20230622,161000,206836550,8670,8670,8670,8670,0
20230622,160900,206836550,8670,8670,8670,8670,0
20230622,160800,206836550,8670,8670,8670,8670,0
20230622,160700,206836550,8670,8670,8670,8670,0
20230622,160600,206836550,8670,8670,8670,8670,0
20230622,160500,206836550,8670,8670,8670,8670,0
20230622,160400,206836550,8670,8670,8670,8670,0
20230622,160300,206836550,8670,8670,8670,8670,0
20230622,160200,206836550,8670,8670,8670,8670,0
20230622,160100,206836550,8670,8670,8670,8670,0
20230622,160000,206836550,8670,8670,8670,8670,0
20230622,155900,206836550,8670,8670,8670,8670,0
20230622,155800,206836550,8670,8670,8670,8670,0
20230622,155700,206836550,8670,8670,8670,8670,0
20230622,155600,206836550,8670,8670,8670,8670,0
20230622,155500,206836550,8670,8670,8670,8670,0
20230622,155400,206836550,8670,8670,8670,8670,0
20230622,155300,206836550,8670,8670,8670,8670,0
20230622,155200,206836550,8670,8670,8670,8670,0
20230622,155100,206836550,8670,8670,8670,8670,0
20230622,155000,206836550,8670,8670,8670,8670,0
20230622,154900,206836550,8670,8670,8670,8670,0
20230622,154800,206836550,8670,8670,8670,8670,0
20230622,154700,206836550,8670,8670,8670,8670,0
20230622,154600,206836550,8670,8670,8670,8670,0
20230622,154500,206836550,8670,8670,8670,8670,0
20230622,154400,206836550,8670,8670,8670,8670,0
20230622,154300,206836550,8670,8670,8670,8670,0
20230622,154200,206836550,8670,8670,8670,8670,0
20230622,154100,206836550,8670,8670,8670,8670,297
20230622,154000,206836550,8670,8670,8670,8670,0
20230622,153900,206836550,8670,8670,8670,8670,0
20230622,153800,206836550,8670,8670,8670,8670,0
20230622,153700,206836550,8670,8670,8670,8670,0
20230622,153600,206836550,8670,8670,8670,8670,0
20230622,153500,206836550,8670,8670,8670,8670,0
20230622,153400,206836550,8670,8670,8670,8670,0
20230622,153300,206836550,8670,8670,8670,8670,0
20230622,153200,206836550,8670,8670,8670,8670,0
20230622,153100,206836550,8670,8670,8670,8670,0
20230622,153000,206836550,8670,8670,8670,8670,297
20230622,152900,204261560,8670,8670,8670,8670,0
20230622,152800,204261560,8670,8670,8670,8670,0
20230622,152700,204261560,8670,8670,8670,8670,0
20230622,152600,204261560,8670,8670,8670,8670,0
20230622,152500,204261560,8670,8670,8670,8670,0
20230622,152400,204261560,8670,8670,8670,8670,0
20230622,152300,204261560,8670,8670,8670,8670,0
20230622,152200,204261560,8670,8670,8670,8670,0
20230622,152100,204261560,8670,8670,8670,8670,0
20230622,152000,204261560,8670,8670,8670,8670,0
20230622,151900,204261560,8670,8670,8670,8670,16
20230622,151800,204122840,8700,8700,8700,8700,0
20230622,151700,204122840,8700,8670,8700,8670,556
20230622,151600,199299300,8670,8670,8670,8670,0
20230622,151500,199299300,8670,8670,8670,8670,0
20230622,151400,199299300,8670,8670,8670,8670,10
20230622,151300,199212600,8670,8670,8670,8670,0
20230622,151200,199212600,8670,8670,8670,8670,0
20230622,151100,199212600,8670,8670,8670,8670,1
20230622,151000,199203930,8620,8620,8620,8620,39
20230622,150900,198867750,8680,8680,8680,8680,1
20230622,150800,198859070,8620,8630,8630,8620,299
20230622,150700,196280880,8680,8680,8680,8680,0
20230622,150600,196280880,8680,8680,8680,8680,32
20230622,150500,196003120,8630,8640,8640,8630,73
20230622,150400,195373000,8640,8630,8640,8630,1122
20230622,150300,185680640,8630,8630,8630,8630,90
20230622,150200,184903940,8630,8630,8630,8630,63
20230622,150100,184360250,8630,8630,8630,8630,46
20230622,150000,183963270,8640,8620,8640,8620,145
20230622,145900,182712270,8620,8620,8620,8620,50
20230622,145800,182281270,8640,8640,8640,8640,1
20230622,145700,182272630,8640,8640,8640,8640,0
20230622,145600,182272630,8640,8640,8640,8640,0
20230622,145500,182272630,8640,8640,8640,8640,163
20230622,145400,180864310,8650,8650,8650,8650,4
20230622,145300,180829710,8660,8660,8660,8660,20
20230622,145200,180656510,8690,8690,8690,8690,0
20230622,145100,180656510,8690,8690,8690,8690,0
20230622,145000,180656510,8690,8690,8690,8690,0
20230622,144900,180656510,8690,8690,8690,8690,0
20230622,144800,180656510,8690,8690,8690,8690,0
20230622,144700,180656510,8690,8690,8690,8690,0
20230622,144600,180656510,8690,8670,8690,8660,201
20230622,144500,178915320,8680,8680,8680,8680,0
20230622,144400,178915320,8680,8680,8680,8680,0
20230622,144300,178915320,8680,8680,8680,8680,10
20230622,144200,178828520,8700,8700,8700,8700,0
20230622,144100,178828520,8700,8700,8700,8700,0
20230622,144000,178828520,8700,8700,8700,8700,0
20230622,143900,178828520,8700,8700,8700,8700,0
20230622,143800,178828520,8700,8700,8700,8700,0
20230622,143700,178828520,8700,8700,8700,8700,0
20230622,143600,178828520,8700,8700,8700,8700,63
20230622,143500,178280420,8700,8700,8700,8700,0
20230622,143400,178280420,8700,8700,8700,8700,0
20230622,143300,178280420,8700,8700,8700,8700,90
20230622,143200,177497420,8700,8700,8700,8700,0
20230622,143100,177497420,8700,8700,8700,8700,0
20230622,143000,177497420,8700,8700,8700,8700,61
20230622,142900,176966720,8690,8690,8690,8690,0
20230622,142800,176966720,8690,8690,8690,8690,20
20230622,142700,176792920,8690,8690,8690,8690,0
20230622,142600,176792920,8690,8690,8690,8690,20
20230622,142500,176619120,8690,8690,8690,8690,10
20230622,142400,176532220,8690,8690,8690,8690,0
20230622,142300,176532220,8690,8690,8690,8690,20
20230622,142200,176358420,8690,8690,8690,8690,45
20230622,142100,175967370,8690,8690,8690,8690,20
20230622,142000,175793570,8700,8670,8700,8670,395
20230622,141900,172363290,8680,8680,8680,8680,0
20230622,141800,172363290,8680,8680,8680,8680,0
20230622,141700,172363290,8680,8650,8680,8650,507
20230622,141600,167975650,8680,8680,8680,8680,0
20230622,141500,167975650,8680,8680,8680,8680,0
20230622,141400,167975650,8680,8680,8680,8680,0
20230622,141300,167975650,8680,8680,8680,8680,0
20230622,141200,167975650,8680,8670,8680,8670,53
20230622,141100,167515620,8680,8680,8680,8680,0
20230622,141000,167515620,8680,8680,8680,8680,42
20230622,140900,167151060,8680,8680,8680,8680,5
20230622,140800,167107660,8640,8640,8640,8640,0
20230622,140700,167107660,8640,8640,8640,8640,284
20230622,140600,164653900,8640,8640,8640,8640,0
20230622,140500,164653900,8640,8640,8640,8640,0
20230622,140400,164653900,8640,8620,8640,8620,1009
20230622,140300,155954150,8630,8630,8630,8630,1
20230622,140200,155945520,8630,8630,8630,8630,28
20230622,140100,155703880,8640,8640,8640,8640,0
20230622,140000,155703880,8640,8640,8640,8640,0
20230622,135900,155703880,8640,8640,8640,8640,0
20230622,135800,155703880,8640,8640,8640,8640,0
20230622,135700,155703880,8640,8640,8640,8640,0
20230622,135600,155703880,8640,8640,8640,8640,35
20230622,135500,155401480,8640,8640,8640,8640,0
20230622,135400,155401480,8640,8640,8640,8640,10
20230622,135300,155315080,8620,8620,8620,8620,0
20230622,135200,155315080,8620,8630,8630,8620,507
20230622,135100,150942900,8640,8640,8640,8630,573
20230622,135000,145997180,8640,8640,8640,8640,10
20230622,134900,145910780,8630,8640,8640,8630,823
20230622,134800,138801060,8700,8700,8700,8700,0
20230622,134700,138801060,8700,8700,8700,8700,1
20230622,134600,138792360,8700,8700,8700,8700,0
20230622,134500,138792360,8700,8700,8700,8700,0
20230622,134400,138792360,8700,8700,8700,8700,0
20230622,134300,138792360,8700,8700,8700,8700,0
20230622,134200,138792360,8700,8690,8700,8690,55
20230622,134100,138313920,8700,8700,8700,8700,0
20230622,134000,138313920,8700,8700,8700,8700,0
20230622,133900,138313920,8700,8700,8700,8700,0
20230622,133800,138313920,8700,8700,8700,8700,95
20230622,133700,137487420,8700,8700,8700,8700,0
20230622,133600,137487420,8700,8700,8700,8700,0
20230622,133500,137487420,8700,8700,8700,8700,0
20230622,133400,137487420,8700,8700,8700,8700,0
20230622,133300,137487420,8700,8700,8700,8700,0
20230622,133200,137487420,8700,8700,8700,8700,0
20230622,133100,137487420,8700,8700,8700,8700,0
20230622,133000,137487420,8700,8660,8700,8660,122
20230622,132900,136426660,8680,8680,8680,8680,20
20230622,132800,136253060,8680,8650,8690,8560,4866
20230622,132700,94339640,8640,8640,8640,8640,0
20230622,132600,94339640,8640,8640,8640,8640,0
20230622,132500,94339640,8640,8640,8640,8640,0
20230622,132400,94339640,8640,8640,8640,8640,0
20230622,132300,94339640,8640,8640,8640,8640,0
20230622,132200,94339640,8640,8660,8660,8640,101
20230622,132100,93466180,8650,8650,8650,8650,0
20230622,132000,93466180,8650,8650,8650,8650,0
20230622,131900,93466180,8650,8650,8650,8650,0
20230622,131800,93466180,8650,8660,8660,8650,426
20230622,131700,89781090,8650,8650,8650,8650,340
20230622,131600,86840090,8660,8660,8660,8660,26
20230622,131500,86614930,8690,8690,8690,8690,0
20230622,131400,86614930,8690,8690,8690,8690,0
20230622,131300,86614930,8690,8690,8690,8690,0
20230622,131200,86614930,8690,8690,8690,8690,0
20230622,131100,86614930,8690,8690,8690,8690,0
20230622,131000,86614930,8690,8690,8690,8690,0
20230622,130900,86614930,8690,8690,8690,8690,30
20230622,130800,86354230,8690,8690,8690,8690,0
20230622,130700,86354230,8690,8690,8690,8690,0
20230622,130600,86354230,8690,8690,8690,8690,2
20230622,130500,86336850,8690,8690,8690,8690,1
20230622,130400,86328160,8660,8660,8660,8660,0
20230622,130300,86328160,8660,8660,8660,8660,126
20230622,130200,85237000,8660,8660,8660,8660,1
20230622,130100,85228340,8650,8650,8650,8650,0
20230622,130000,85228340,8650,8650,8650,8650,3
20230622,125900,85202390,8650,8660,8660,8650,29
20230622,125800,84951310,8690,8690,8690,8690,0
20230622,125700,84951310,8690,8690,8690,8690,0
20230622,125600,84951310,8690,8690,8690,8690,0
20230622,125500,84951310,8690,8690,8690,8690,0
20230622,125400,84951310,8690,8690,8690,8690,2
20230622,125300,84933930,8650,8650,8650,8650,0
20230622,125200,84933930,8650,8660,8690,8650,183
20230622,125100,83347470,8690,8690,8690,8690,0
20230622,125000,83347470,8690,8690,8690,8690,1
20230622,124900,83338780,8660,8660,8660,8660,0
20230622,124800,83338780,8660,8660,8660,8660,0
20230622,124700,83338780,8660,8660,8660,8660,0
20230622,124600,83338780,8660,8660,8660,8660,9
20230622,124500,83260840,8700,8700,8700,8700,2
20230622,124400,83243440,8700,8700,8700,8700,0
20230622,124300,83243440,8700,8660,8700,8660,52
20230622,124200,82793040,8660,8660,8660,8660,240
20230622,124100,80714640,8660,8660,8660,8660,3
20230622,124000,80688660,8660,8660,8660,8660,44
20230622,123900,80307620,8660,8660,8660,8660,0
20230622,123800,80307620,8660,8660,8660,8660,0
20230622,123700,80307620,8660,8660,8660,8660,0
20230622,123600,80307620,8660,8660,8660,8660,0
20230622,123500,80307620,8660,8700,8700,8660,347
20230622,123400,77301480,8710,8710,8710,8710,0
20230622,123300,77301480,8710,8710,8710,8710,1
20230622,123200,77292770,8710,8710,8710,8710,0
20230622,123100,77292770,8710,8710,8710,8710,0
20230622,123000,77292770,8710,8710,8710,8710,0
20230622,122900,77292770,8710,8710,8710,8710,0
20230622,122800,77292770,8710,8710,8710,8710,0
20230622,122700,77292770,8710,8710,8710,8710,2
20230622,122600,77275350,8720,8720,8720,8720,0
20230622,122500,77275350,8720,8720,8720,8720,2
20230622,122400,77257910,8660,8660,8660,8660,0
20230622,122300,77257910,8660,8660,8660,8660,0
20230622,122200,77257910,8660,8690,8690,8660,596
20230622,122100,72089210,8690,8690,8690,8690,0
20230622,122000,72089210,8690,8690,8690,8690,0
20230622,121900,72089210,8690,8690,8690,8690,0
20230622,121800,72089210,8690,8690,8690,8690,0
20230622,121700,72089210,8690,8690,8690,8690,0
20230622,121600,72089210,8690,8690,8690,8690,0
20230622,121500,72089210,8690,8700,8700,8690,175
20230622,121400,70566930,8700,8700,8700,8700,0
20230622,121300,70566930,8700,8700,8700,8700,0
20230622,121200,70566930,8700,8700,8700,8700,0
20230622,121100,70566930,8700,8700,8700,8700,0
20230622,121000,70566930,8700,8700,8700,8700,0
20230622,120900,70566930,8700,8700,8700,8700,0
20230622,120800,70566930,8700,8700,8700,8700,0
20230622,120700,70566930,8700,8700,8700,8700,0
20230622,120600,70566930,8700,8700,8700,8700,0
20230622,120500,70566930,8700,8700,8700,8700,0
20230622,120400,70566930,8700,8700,8700,8700,0
20230622,120300,70566930,8700,8700,8700,8700,200
20230622,120200,68826930,8700,8700,8700,8700,0
20230622,120100,68826930,8700,8700,8700,8700,0
20230622,120000,68826930,8700,8700,8700,8700,46
20230622,115900,68426730,8700,8700,8700,8700,0
20230622,115800,68426730,8700,8700,8700,8700,0
20230622,115700,68426730,8700,8700,8700,8700,0
20230622,115600,68426730,8700,8700,8700,8700,0
20230622,115500,68426730,8700,8700,8700,8700,1
20230622,115400,68418030,8760,8760,8760,8760,0
20230622,115300,68418030,8760,8760,8760,8760,0
20230622,115200,68418030,8760,8760,8760,8760,0
20230622,115100,68418030,8760,8760,8760,8760,0
20230622,115000,68418030,8760,8760,8760,8760,0
20230622,114900,68418030,8760,8760,8760,8760,10
20230622,114800,68330430,8760,8760,8760,8760,0
20230622,114700,68330430,8760,8760,8760,8760,0
20230622,114600,68330430,8760,8760,8760,8760,0
20230622,114500,68330430,8760,8760,8760,8760,0
20230622,114400,68330430,8760,8760,8760,8760,0
20230622,114300,68330430,8760,8760,8760,8760,50
20230622,114200,67892430,8760,8760,8760,8760,0
20230622,114100,67892430,8760,8760,8760,8760,0
20230622,114000,67892430,8760,8760,8760,8760,0
20230622,113900,67892430,8760,8760,8760,8760,10
20230622,113800,67804830,8760,8760,8760,8760,0
20230622,113700,67804830,8760,8760,8760,8760,1
20230622,113600,67796070,8700,8720,8720,8700,99
20230622,113500,66934590,8730,8730,8730,8730,131
20230622,113400,65790960,8730,8730,8730,8730,0
20230622,113300,65790960,8730,8730,8730,8730,0
20230622,113200,65790960,8730,8730,8730,8730,14
20230622,113100,65668740,8750,8750,8750,8750,0
20230622,113000,65668740,8750,8750,8750,8750,0
20230622,112900,65668740,8750,8750,8750,8750,0
20230622,112800,65668740,8750,8750,8750,8750,0
20230622,112700,65668740,8750,8750,8750,8750,0
20230622,112600,65668740,8750,8750,8750,8750,0
20230622,112500,65668740,8750,8750,8750,8750,0
20230622,112400,65668740,8750,8750,8750,8750,0
20230622,112300,65668740,8750,8770,8770,8750,10
20230622,112200,65581140,8770,8770,8770,8770,10
20230622,112100,65493440,8770,8770,8770,8770,0
20230622,112000,65493440,8770,8770,8770,8770,0
20230622,111900,65493440,8770,8770,8770,8770,1
20230622,111800,65484670,8730,8730,8730,8730,3
20230622,111700,65458480,8770,8770,8770,8770,0
20230622,111600,65458480,8770,8770,8770,8770,1
20230622,111500,65449710,8770,8770,8770,8770,0
20230622,111400,65449710,8770,8770,8770,8770,62
20230622,111300,64905970,8770,8770,8770,8770,0
20230622,111200,64905970,8770,8770,8770,8770,0
20230622,111100,64905970,8770,8770,8770,8770,0
20230622,111000,64905970,8770,8770,8770,8770,0
20230622,110900,64905970,8770,8770,8770,8770,0
20230622,110800,64905970,8770,8770,8770,8770,0
20230622,110700,64905970,8770,8770,8770,8770,0
20230622,110600,64905970,8770,8730,8770,8730,1116
20230622,110500,55158650,8730,8730,8730,8730,0
20230622,110400,55158650,8730,8750,8750,8730,389
20230622,110300,51762660,8750,8750,8750,8750,3
20230622,110200,51736410,8770,8770,8770,8770,5
20230622,110100,51692560,8770,8770,8770,8770,0
20230622,110000,51692560,8770,8770,8770,8770,0
20230622,105900,51692560,8770,8770,8770,8770,0
20230622,105800,51692560,8770,8730,8770,8730,2
20230622,105700,51675060,8730,8730,8730,8730,0
20230622,105600,51675060,8730,8730,8730,8730,0
20230622,105500,51675060,8730,8730,8730,8730,0
20230622,105400,51675060,8730,8730,8730,8730,0
20230622,105300,51675060,8730,8760,8760,8730,18
20230622,105200,51517620,8770,8770,8770,8770,0
20230622,105100,51517620,8770,8770,8770,8770,0
20230622,105000,51517620,8770,8770,8770,8770,0
20230622,104900,51517620,8770,8770,8770,8770,0
20230622,104800,51517620,8770,8770,8770,8770,0
20230622,104700,51517620,8770,8770,8770,8770,0
20230622,104600,51517620,8770,8770,8770,8770,21
20230622,104500,51333450,8770,8770,8770,8770,0
20230622,104400,51333450,8770,8770,8770,8770,0
20230622,104300,51333450,8770,8770,8770,8770,0
20230622,104200,51333450,8770,8770,8770,8770,0
20230622,104100,51333450,8770,8770,8770,8770,88
20230622,104000,50561690,8760,8760,8760,8760,0
20230622,103900,50561690,8760,8760,8760,8760,0
20230622,103800,50561690,8760,8760,8760,8760,0
20230622,103700,50561690,8760,8710,8780,8650,1578
20230622,103600,36869880,8770,8770,8770,8770,26
20230622,103500,36641860,8770,8770,8770,8770,0
20230622,103400,36641860,8770,8770,8770,8770,10
20230622,103300,36554160,8770,8770,8770,8770,0
20230622,103200,36554160,8770,8770,8770,8770,1
20230622,103100,36545390,8770,8770,8770,8770,1
20230622,103000,36536620,8700,8700,8700,8700,0
20230622,102900,36536620,8700,8700,8700,8700,0
20230622,102800,36536620,8700,8700,8700,8700,0
20230622,102700,36536620,8700,8700,8700,8700,300
20230622,102600,33926620,8700,8700,8700,8700,0
20230622,102500,33926620,8700,8700,8700,8700,0
20230622,102400,33926620,8700,8710,8710,8700,265
20230622,102300,31619660,8790,8790,8790,8790,1
20230622,102200,31610870,8730,8730,8730,8730,136
20230622,102100,30423590,8790,8790,8790,8790,0
20230622,102000,30423590,8790,8790,8790,8790,0
20230622,101900,30423590,8790,8790,8790,8790,0
20230622,101800,30423590,8790,8790,8790,8790,0
20230622,101700,30423590,8790,8740,8790,8740,39
20230622,101600,30082680,8750,8750,8750,8750,0
20230622,101500,30082680,8750,8750,8750,8750,2
20230622,101400,30065180,8800,8800,8800,8800,0
20230622,101300,30065180,8800,8800,8800,8800,0
20230622,101200,30065180,8800,8800,8800,8800,0
20230622,101100,30065180,8800,8800,8800,8800,0
20230622,101000,30065180,8800,8800,8800,8800,23
20230622,100900,29862780,8800,8800,8800,8800,1
20230622,100800,29853980,8790,8790,8790,8750,202
20230622,100700,28086400,8790,8790,8790,8790,1
20230622,100600,28077610,8770,8770,8770,8770,1
20230622,100500,28068840,8800,8800,8800,8800,1
20230622,100400,28060040,8830,8830,8830,8830,0
20230622,100300,28060040,8830,8830,8830,8830,45
20230622,100200,27662690,8850,8850,8850,8850,0
20230622,100100,27662690,8850,8850,8850,8850,0
20230622,100000,27662690,8850,8850,8850,8850,0
20230622,095900,27662690,8850,8850,8850,8850,0
20230622,095800,27662690,8850,8850,8850,8850,0
20230622,095700,27662690,8850,8850,8850,8850,0
20230622,095600,27662690,8850,8850,8850,8850,83
20230622,095500,26928140,8850,8850,8850,8850,0
20230622,095400,26928140,8850,8850,8850,8850,0
20230622,095300,26928140,8850,8850,8850,8850,0
20230622,095200,26928140,8850,8850,8850,8850,1
20230622,095100,26919290,8810,8850,8850,8810,3
20230622,095000,26892790,8860,8860,8860,8860,0
20230622,094900,26892790,8860,8840,8860,8840,2
20230622,094800,26875090,8860,8850,8860,8850,6
20230622,094700,26821940,8860,8820,8860,8810,259
20230622,094600,24534800,8830,8820,8830,8820,233
20230622,094500,22477460,8830,8830,8830,8830,0
20230622,094400,22477460,8830,8830,8830,8830,0
20230622,094300,22477460,8830,8760,8830,8760,57
20230622,094200,21976540,8780,8780,8780,8780,0
20230622,094100,21976540,8780,8780,8780,8780,0
20230622,094000,21976540,8780,8770,8780,8770,71
20230622,093900,21353170,8710,8710,8710,8710,0
20230622,093800,21353170,8710,8710,8710,8710,0
20230622,093700,21353170,8710,8710,8710,8710,48
20230622,093600,20935090,8710,8710,8710,8710,0
20230622,093500,20935090,8710,8700,8710,8690,68
20230622,093400,20343010,8720,8720,8720,8720,0
20230622,093300,20343010,8720,8730,8730,8720,72
20230622,093200,19714850,8720,8720,8720,8720,0
20230622,093100,19714850,8720,8720,8720,8720,0
20230622,093000,19714850,8720,8720,8720,8720,3
20230622,092900,19688690,8730,8730,8730,8730,0
20230622,092800,19688690,8730,8730,8730,8730,1
20230622,092700,19679960,8730,8730,8730,8730,0
20230622,092600,19679960,8730,8730,8730,8730,0
20230622,092500,19679960,8730,8760,8760,8730,118
20230622,092400,18649280,8760,8760,8760,8760,0
20230622,092300,18649280,8760,8760,8760,8760,0
20230622,092200,18649280,8760,8760,8760,8760,1
20230622,092100,18640520,8720,8720,8720,8720,6
20230622,092000,18588200,8760,8770,8770,8760,105
20230622,091900,17667400,8770,8680,8770,8680,204
20230622,091800,15896470,8680,8710,8710,8680,125
20230622,091700,14810830,8710,8710,8710,8710,0
20230622,091600,14810830,8710,8700,8710,8700,186
20230622,091500,13192490,8700,8690,8700,8680,211
20230622,091400,11358220,8680,8680,8680,8680,0
20230622,091300,11358220,8680,8680,8680,8680,0
20230622,091200,11358220,8680,8680,8680,8680,2
20230622,091100,11340860,8690,8690,8690,8690,0
20230622,091000,11340860,8690,8700,8700,8690,54
20230622,090900,10871160,8700,8680,8700,8680,89
20230622,090800,10098460,8700,8700,8700,8700,0
20230622,090700,10098460,8700,8700,8700,8700,0
20230622,090600,10098460,8700,8700,8700,8700,0
20230622,090500,10098460,8700,8700,8700,8700,0
20230622,090400,10098460,8700,8700,8700,8700,5
20230622,090300,10054960,8700,8640,8700,8640,584
20230622,090200,5004220,8640,8650,8650,8640,81
20230622,090100,4304370,8650,8720,8720,8650,409
20230622,090000,761830,8740,8760,8760,8730,87