KissMeData/063170/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195100,21853229630,15150,15150,15150,15150,18816
20230622,195000,21853229630,15150,15150,15150,15150,0
20230622,194900,21853229630,15150,15150,15150,15150,0
20230622,194800,21853229630,15150,15150,15150,15150,0
20230622,194700,21853229630,15150,15150,15150,15150,0
20230622,194600,21853229630,15150,15150,15150,15150,0
20230622,194500,21853229630,15150,15150,15150,15150,0
20230622,194400,21853229630,15150,15150,15150,15150,0
20230622,194300,21853229630,15150,15150,15150,15150,0
20230622,194200,21853229630,15150,15150,15150,15150,0
20230622,194100,21853229630,15150,15150,15150,15150,0
20230622,194000,21853229630,15150,15150,15150,15150,0
20230622,193900,21853229630,15150,15150,15150,15150,0
20230622,193800,21853229630,15150,15150,15150,15150,0
20230622,193700,21853229630,15150,15150,15150,15150,0
20230622,193600,21853229630,15150,15150,15150,15150,0
20230622,193500,21853229630,15150,15150,15150,15150,0
20230622,193400,21853229630,15150,15150,15150,15150,0
20230622,193300,21853229630,15150,15150,15150,15150,0
20230622,193200,21853229630,15150,15150,15150,15150,0
20230622,193100,21853229630,15150,15150,15150,15150,0
20230622,193000,21853229630,15150,15150,15150,15150,0
20230622,192900,21853229630,15150,15150,15150,15150,0
20230622,192800,21853229630,15150,15150,15150,15150,0
20230622,192700,21853229630,15150,15150,15150,15150,0
20230622,192600,21853229630,15150,15150,15150,15150,0
20230622,192500,21853229630,15150,15150,15150,15150,0
20230622,192400,21853229630,15150,15150,15150,15150,0
20230622,192300,21853229630,15150,15150,15150,15150,0
20230622,192200,21853229630,15150,15150,15150,15150,0
20230622,192100,21853229630,15150,15150,15150,15150,18816
20230622,192000,21853229630,15150,15150,15150,15150,0
20230622,191900,21853229630,15150,15150,15150,15150,0
20230622,191800,21853229630,15150,15150,15150,15150,0
20230622,191700,21853229630,15150,15150,15150,15150,0
20230622,191600,21853229630,15150,15150,15150,15150,0
20230622,191500,21853229630,15150,15150,15150,15150,0
20230622,191400,21853229630,15150,15150,15150,15150,0
20230622,191300,21853229630,15150,15150,15150,15150,0
20230622,191200,21853229630,15150,15150,15150,15150,0
20230622,191100,21853229630,15150,15150,15150,15150,0
20230622,191000,21853229630,15150,15150,15150,15150,0
20230622,190900,21853229630,15150,15150,15150,15150,0
20230622,190800,21853229630,15150,15150,15150,15150,0
20230622,190700,21853229630,15150,15150,15150,15150,0
20230622,190600,21853229630,15150,15150,15150,15150,0
20230622,190500,21853229630,15150,15150,15150,15150,0
20230622,190400,21853229630,15150,15150,15150,15150,0
20230622,190300,21853229630,15150,15150,15150,15150,0
20230622,190200,21853229630,15150,15150,15150,15150,0
20230622,190100,21853229630,15150,15150,15150,15150,0
20230622,190000,21853229630,15150,15150,15150,15150,0
20230622,185900,21853229630,15150,15150,15150,15150,0
20230622,185800,21853229630,15150,15150,15150,15150,0
20230622,185700,21853229630,15150,15150,15150,15150,0
20230622,185600,21853229630,15150,15150,15150,15150,0
20230622,185500,21853229630,15150,15150,15150,15150,0
20230622,185400,21853229630,15150,15150,15150,15150,0
20230622,185300,21853229630,15150,15150,15150,15150,0
20230622,185200,21853229630,15150,15150,15150,15150,0
20230622,185100,21853229630,15150,15150,15150,15150,18816
20230622,185000,21853229630,15150,15150,15150,15150,0
20230622,184900,21853229630,15150,15150,15150,15150,0
20230622,184800,21853229630,15150,15150,15150,15150,0
20230622,184700,21853229630,15150,15150,15150,15150,0
20230622,184600,21853229630,15150,15150,15150,15150,0
20230622,184500,21853229630,15150,15150,15150,15150,0
20230622,184400,21853229630,15150,15150,15150,15150,0
20230622,184300,21853229630,15150,15150,15150,15150,0
20230622,184200,21853229630,15150,15150,15150,15150,0
20230622,184100,21853229630,15150,15150,15150,15150,0
20230622,184000,21853229630,15150,15150,15150,15150,0
20230622,183900,21853229630,15150,15150,15150,15150,0
20230622,183800,21853229630,15150,15150,15150,15150,0
20230622,183700,21853229630,15150,15150,15150,15150,0
20230622,183600,21853229630,15150,15150,15150,15150,0
20230622,183500,21853229630,15150,15150,15150,15150,0
20230622,183400,21853229630,15150,15150,15150,15150,0
20230622,183300,21853229630,15150,15150,15150,15150,0
20230622,183200,21853229630,15150,15150,15150,15150,0
20230622,183100,21853229630,15150,15150,15150,15150,0
20230622,183000,21853229630,15150,15150,15150,15150,0
20230622,182900,21853229630,15150,15150,15150,15150,0
20230622,182800,21853229630,15150,15150,15150,15150,0
20230622,182700,21853229630,15150,15150,15150,15150,0
20230622,182600,21853229630,15150,15150,15150,15150,0
20230622,182500,21853229630,15150,15150,15150,15150,0
20230622,182400,21853229630,15150,15150,15150,15150,0
20230622,182300,21853229630,15150,15150,15150,15150,0
20230622,182200,21853229630,15150,15150,15150,15150,0
20230622,182100,21853229630,15150,15150,15150,15150,18816
20230622,182000,21853229630,15150,15150,15150,15150,0
20230622,181900,21853229630,15150,15150,15150,15150,0
20230622,181800,21853229630,15150,15150,15150,15150,0
20230622,181700,21853229630,15150,15150,15150,15150,0
20230622,181600,21853229630,15150,15150,15150,15150,0
20230622,181500,21853229630,15150,15150,15150,15150,0
20230622,181400,21853229630,15150,15150,15150,15150,0
20230622,181300,21853229630,15150,15150,15150,15150,0
20230622,181200,21853229630,15150,15150,15150,15150,0
20230622,181100,21853229630,15150,15150,15150,15150,0
20230622,181000,21853229630,15150,15150,15150,15150,0
20230622,180900,21853229630,15150,15150,15150,15150,0
20230622,180800,21853229630,15150,15150,15150,15150,0
20230622,180700,21853229630,15150,15150,15150,15150,0
20230622,180600,21853229630,15150,15150,15150,15150,0
20230622,180500,21853229630,15150,15150,15150,15150,0
20230622,180400,21853229630,15150,15150,15150,15150,0
20230622,180300,21853229630,15150,15150,15150,15150,0
20230622,180200,21853229630,15150,15150,15150,15150,0
20230622,180100,21853229630,15150,15150,15150,15150,0
20230622,180000,21853229630,15150,15150,15150,15150,0
20230622,175900,21853229630,15150,15150,15150,15150,0
20230622,175800,21853229630,15150,15150,15150,15150,0
20230622,175700,21853229630,15150,15150,15150,15150,0
20230622,175600,21853229630,15150,15150,15150,15150,0
20230622,175500,21853229630,15150,15150,15150,15150,0
20230622,175400,21853229630,15150,15150,15150,15150,0
20230622,175300,21853229630,15150,15150,15150,15150,0
20230622,175200,21853229630,15150,15150,15150,15150,0
20230622,175100,21853229630,15150,15150,15150,15150,18816
20230622,175000,21853229630,15150,15150,15150,15150,0
20230622,174900,21853229630,15150,15150,15150,15150,0
20230622,174800,21853229630,15150,15150,15150,15150,0
20230622,174700,21853229630,15150,15150,15150,15150,0
20230622,174600,21853229630,15150,15150,15150,15150,0
20230622,174500,21853229630,15150,15150,15150,15150,0
20230622,174400,21853229630,15150,15150,15150,15150,0
20230622,174300,21853229630,15150,15150,15150,15150,0
20230622,174200,21853229630,15150,15150,15150,15150,0
20230622,174100,21853229630,15150,15150,15150,15150,0
20230622,174000,21853229630,15150,15150,15150,15150,0
20230622,173900,21853229630,15150,15150,15150,15150,0
20230622,173800,21853229630,15150,15150,15150,15150,0
20230622,173700,21853229630,15150,15150,15150,15150,0
20230622,173600,21853229630,15150,15150,15150,15150,0
20230622,173500,21853229630,15150,15150,15150,15150,0
20230622,173400,21853229630,15150,15150,15150,15150,0
20230622,173300,21853229630,15150,15150,15150,15150,0
20230622,173200,21853229630,15150,15150,15150,15150,0
20230622,173100,21853229630,15150,15150,15150,15150,0
20230622,173000,21853229630,15150,15150,15150,15150,0
20230622,172900,21853229630,15150,15150,15150,15150,0
20230622,172800,21853229630,15150,15150,15150,15150,0
20230622,172700,21853229630,15150,15150,15150,15150,0
20230622,172600,21853229630,15150,15150,15150,15150,0
20230622,172500,21853229630,15150,15150,15150,15150,0
20230622,172400,21853229630,15150,15150,15150,15150,0
20230622,172300,21853229630,15150,15150,15150,15150,0
20230622,172200,21853229630,15150,15150,15150,15150,0
20230622,172100,21853229630,15150,15150,15150,15150,18816
20230622,172000,21853229630,15150,15150,15150,15150,0
20230622,171900,21853229630,15150,15150,15150,15150,0
20230622,171800,21853229630,15150,15150,15150,15150,0
20230622,171700,21853229630,15150,15150,15150,15150,0
20230622,171600,21853229630,15150,15150,15150,15150,0
20230622,171500,21853229630,15150,15150,15150,15150,0
20230622,171400,21853229630,15150,15150,15150,15150,0
20230622,171300,21853229630,15150,15150,15150,15150,0
20230622,171200,21853229630,15150,15150,15150,15150,0
20230622,171100,21853229630,15150,15150,15150,15150,0
20230622,171000,21853229630,15150,15150,15150,15150,0
20230622,170900,21853229630,15150,15150,15150,15150,0
20230622,170800,21853229630,15150,15150,15150,15150,0
20230622,170700,21853229630,15150,15150,15150,15150,0
20230622,170600,21853229630,15150,15150,15150,15150,0
20230622,170500,21853229630,15150,15150,15150,15150,0
20230622,170400,21853229630,15150,15150,15150,15150,0
20230622,170300,21853229630,15150,15150,15150,15150,0
20230622,170200,21853229630,15150,15150,15150,15150,0
20230622,170100,21853229630,15150,15150,15150,15150,0
20230622,170000,21853229630,15150,15150,15150,15150,0
20230622,165900,21853229630,15150,15150,15150,15150,0
20230622,165800,21853229630,15150,15150,15150,15150,0
20230622,165700,21853229630,15150,15150,15150,15150,0
20230622,165600,21853229630,15150,15150,15150,15150,0
20230622,165500,21853229630,15150,15150,15150,15150,0
20230622,165400,21853229630,15150,15150,15150,15150,0
20230622,165300,21853229630,15150,15150,15150,15150,0
20230622,165200,21853229630,15150,15150,15150,15150,0
20230622,165100,21853229630,15150,15150,15150,15150,18816
20230622,165000,21853229630,15150,15150,15150,15150,0
20230622,164900,21853229630,15150,15150,15150,15150,0
20230622,164800,21853229630,15150,15150,15150,15150,0
20230622,164700,21853229630,15150,15150,15150,15150,0
20230622,164600,21853229630,15150,15150,15150,15150,0
20230622,164500,21853229630,15150,15150,15150,15150,0
20230622,164400,21853229630,15150,15150,15150,15150,0
20230622,164300,21853229630,15150,15150,15150,15150,0
20230622,164200,21853229630,15150,15150,15150,15150,0
20230622,164100,21853229630,15150,15150,15150,15150,0
20230622,164000,21853229630,15150,15150,15150,15150,0
20230622,163900,21853229630,15150,15150,15150,15150,0
20230622,163800,21853229630,15150,15150,15150,15150,0
20230622,163700,21853229630,15150,15150,15150,15150,0
20230622,163600,21853229630,15150,15150,15150,15150,0
20230622,163500,21853229630,15150,15150,15150,15150,0
20230622,163400,21853229630,15150,15150,15150,15150,0
20230622,163300,21853229630,15150,15150,15150,15150,0
20230622,163200,21853229630,15150,15150,15150,15150,0
20230622,163100,21853229630,15150,15150,15150,15150,0
20230622,163000,21853229630,15150,15150,15150,15150,0
20230622,162900,21853229630,15150,15150,15150,15150,0
20230622,162800,21853229630,15150,15150,15150,15150,0
20230622,162700,21853229630,15150,15150,15150,15150,0
20230622,162600,21853229630,15150,15150,15150,15150,0
20230622,162500,21853229630,15150,15150,15150,15150,0
20230622,162400,21853229630,15150,15150,15150,15150,0
20230622,162300,21853229630,15150,15150,15150,15150,0
20230622,162200,21853229630,15150,15150,15150,15150,0
20230622,162100,21853229630,15150,15150,15150,15150,18816
20230622,162000,21853229630,15150,15150,15150,15150,0
20230622,161900,21853229630,15150,15150,15150,15150,0
20230622,161800,21853229630,15150,15150,15150,15150,0
20230622,161700,21853229630,15150,15150,15150,15150,0
20230622,161600,21853229630,15150,15150,15150,15150,0
20230622,161500,21853229630,15150,15150,15150,15150,0
20230622,161400,21853229630,15150,15150,15150,15150,0
20230622,161300,21853229630,15150,15150,15150,15150,0
20230622,161200,21853229630,15150,15150,15150,15150,0
20230622,161100,21853229630,15150,15150,15150,15150,0
20230622,161000,21853229630,15150,15150,15150,15150,0
20230622,160900,21853229630,15150,15150,15150,15150,0
20230622,160800,21853229630,15150,15150,15150,15150,0
20230622,160700,21853229630,15150,15150,15150,15150,0
20230622,160600,21853229630,15150,15150,15150,15150,0
20230622,160500,21853229630,15150,15150,15150,15150,0
20230622,160400,21853229630,15150,15150,15150,15150,0
20230622,160300,21853229630,15150,15150,15150,15150,0
20230622,160200,21853229630,15150,15150,15150,15150,0
20230622,160100,21853229630,15150,15150,15150,15150,0
20230622,160000,21853229630,15150,15150,15150,15150,0
20230622,155900,21853229630,15150,15150,15150,15150,0
20230622,155800,21853229630,15150,15150,15150,15150,0
20230622,155700,21853229630,15150,15150,15150,15150,0
20230622,155600,21853229630,15150,15150,15150,15150,0
20230622,155500,21853229630,15150,15150,15150,15150,0
20230622,155400,21853229630,15150,15150,15150,15150,0
20230622,155300,21853229630,15150,15150,15150,15150,0
20230622,155200,21853229630,15150,15150,15150,15150,0
20230622,155100,21853229630,15150,15150,15150,15150,18816
20230622,155000,21853229630,15150,15150,15150,15150,0
20230622,154900,21853229630,15150,15150,15150,15150,0
20230622,154800,21853229630,15150,15150,15150,15150,0
20230622,154700,21853229630,15150,15150,15150,15150,0
20230622,154600,21853229630,15150,15150,15150,15150,0
20230622,154500,21853229630,15150,15150,15150,15150,0
20230622,154400,21853229630,15150,15150,15150,15150,0
20230622,154300,21853229630,15150,15150,15150,15150,0
20230622,154200,21853229630,15150,15150,15150,15150,0
20230622,154100,21853229630,15150,15150,15150,15150,0
20230622,154000,21853229630,15150,15150,15150,15150,0
20230622,153900,21853229630,15150,15150,15150,15150,0
20230622,153800,21853229630,15150,15150,15150,15150,0
20230622,153700,21853229630,15150,15150,15150,15150,0
20230622,153600,21853229630,15150,15150,15150,15150,0
20230622,153500,21853229630,15150,15150,15150,15150,0
20230622,153400,21853229630,15150,15150,15150,15150,0
20230622,153300,21853229630,15150,15150,15150,15150,0
20230622,153200,21853229630,15150,15150,15150,15150,0
20230622,153100,21853229630,15150,15150,15150,15150,0
20230622,153000,21853229630,15150,15150,15150,15150,18816
20230622,152900,21568167230,15150,15150,15150,15150,0
20230622,152800,21568167230,15150,15150,15150,15150,0
20230622,152700,21568167230,15150,15150,15150,15150,0
20230622,152600,21568167230,15150,15150,15150,15150,0
20230622,152500,21568167230,15150,15150,15150,15150,0
20230622,152400,21568167230,15150,15150,15150,15150,0
20230622,152300,21568167230,15150,15150,15150,15150,0
20230622,152200,21568167230,15150,15150,15150,15150,0
20230622,152100,21568167230,15150,15150,15150,15150,0
20230622,152000,21568167230,15150,15150,15150,15150,0
20230622,151900,21568167230,15150,15160,15160,15150,3469
20230622,151800,21515592260,15160,15140,15160,15140,4167
20230622,151700,21452441790,15140,15130,15140,15130,518
20230622,151600,21444603840,15130,15160,15160,15130,3337
20230622,151500,21394074610,15160,15140,15160,15140,1679
20230622,151400,21368624870,15140,15160,15170,15140,1520
20230622,151300,21345590400,15160,15160,15170,15150,841
20230622,151200,21332839820,15150,15170,15170,15150,634
20230622,151100,21323227520,15170,15160,15180,15130,259
20230622,151000,21319302760,15180,15170,15200,15130,9903
20230622,150900,21169060900,15170,15210,15210,15160,1699
20230622,150800,21143276070,15170,15160,15210,15160,4188
20230622,150700,21079660290,15160,15170,15180,15150,560
20230622,150600,21071166630,15180,15160,15190,15140,2553
20230622,150500,21032483430,15160,15170,15170,15130,1986
20230622,150400,21002409910,15170,15180,15190,15140,2344
20230622,150300,20966876850,15180,15160,15190,15130,3625
20230622,150200,20911962220,15190,15200,15230,15160,1953
20230622,150100,20882301750,15240,15220,15240,15190,2012
20230622,150000,20851684700,15220,15200,15220,15190,2513
20230622,145900,20813469660,15200,15200,15200,15160,2777
20230622,145800,20771306290,15200,15190,15210,15150,2585
20230622,145700,20732105110,15190,15230,15230,15150,2376
20230622,145600,20696032270,15230,15230,15230,15210,1776
20230622,145500,20668992510,15230,15210,15240,15200,1002
20230622,145400,20653740750,15210,15200,15210,15170,813
20230622,145300,20641388130,15200,15180,15210,15160,632
20230622,145200,20631792790,15180,15190,15190,15160,1011
20230622,145100,20616442280,15190,15150,15200,15140,1889
20230622,145000,20587758720,15140,15180,15190,15130,915
20230622,144900,20573886160,15190,15210,15210,15150,1474
20230622,144800,20551526910,15210,15160,15240,15160,3456
20230622,144700,20498953210,15160,15230,15230,15150,3408
20230622,144600,20447238040,15230,15230,15240,15190,1562
20230622,144500,20423454820,15230,15250,15260,15190,3586
20230622,144400,20368804490,15250,15230,15250,15230,3729
20230622,144300,20311983030,15230,15240,15250,15210,5413
20230622,144200,20229507970,15240,15180,15240,15160,6763
20230622,144100,20126701960,15180,15160,15180,15150,1723
20230622,144000,20100580930,15160,15140,15160,15120,1002
20230622,143900,20085409820,15150,15110,15150,15100,1384
20230622,143800,20064498720,15110,15110,15110,15100,443
20230622,143700,20057807380,15110,15120,15120,15080,900
20230622,143600,20044224470,15120,15100,15120,15080,946
20230622,143500,20029937900,15100,15130,15130,15060,1965
20230622,143400,20000299990,15130,15050,15150,15050,1201
20230622,143300,19982140290,15100,15140,15160,15050,6105
20230622,143200,19889967320,15150,15230,15250,15140,5020
20230622,143100,19813690660,15250,15260,15260,15230,1940
20230622,143000,19784099570,15260,15250,15260,15210,3540
20230622,142900,19730118660,15250,15240,15250,15210,1419
20230622,142800,19708495600,15240,15240,15270,15220,2804
20230622,142700,19665737670,15240,15200,15280,15200,8743
20230622,142600,19532473820,15200,15240,15240,15180,2971
20230622,142500,19487291750,15230,15190,15250,15190,12154
20230622,142400,19302472570,15200,15170,15200,15160,8320
20230622,142300,19176163890,15170,15170,15170,15150,2037
20230622,142200,19145271270,15170,15150,15170,15140,3620
20230622,142100,19090430880,15150,15140,15150,15120,1469
20230622,142000,19068196710,15120,15130,15140,15100,2331
20230622,141900,19032933180,15130,15110,15150,15110,2091
20230622,141800,19001297580,15100,15080,15110,15080,1192
20230622,141700,18983303650,15080,15070,15110,15070,3201
20230622,141600,18935016770,15080,15050,15110,15040,3961
20230622,141500,18875347450,15050,15070,15070,15040,862
20230622,141400,18862372810,15060,15070,15070,15050,334
20230622,141300,18857343590,15060,15090,15090,15060,725
20230622,141200,18846412870,15090,15100,15100,15080,61
20230622,141100,18845492860,15100,15100,15110,15080,745
20230622,141000,18834247770,15110,15110,15120,15100,527
20230622,140900,18826282670,15120,15080,15140,15080,4219
20230622,140800,18762493950,15070,15070,15080,15060,665
20230622,140700,18752471830,15080,15110,15120,15080,1523
20230622,140600,18729480640,15130,15110,15150,15100,5879
20230622,140500,18640516290,15110,15040,15110,15040,1897
20230622,140400,18611906870,15050,15030,15050,15010,935
20230622,140300,18597846610,15010,15040,15040,15010,577
20230622,140200,18589180940,15010,15020,15060,15010,253
20230622,140100,18585381350,15000,15020,15040,15000,967
20230622,140000,18570868350,15010,15020,15030,15010,1511
20230622,135900,18548173050,15020,15050,15080,15020,693
20230622,135800,18537736640,15060,15050,15070,15050,219
20230622,135700,18534438750,15050,15040,15100,15040,1123
20230622,135600,18517508860,15040,15010,15040,15000,440
20230622,135500,18510901700,15010,15000,15020,15000,670
20230622,135400,18500848240,15020,15010,15020,15010,272
20230622,135300,18496763670,15010,15010,15010,14980,599
20230622,135200,18487782670,15010,15030,15030,14990,43
20230622,135100,18487137420,14970,14940,15040,14940,5096
20230622,135000,18410881020,14940,15010,15010,14940,9383
20230622,134900,18270425390,15010,15020,15030,15010,875
20230622,134800,18257288130,15020,15030,15030,15010,800
20230622,134700,18245271280,15030,15080,15080,15030,1106
20230622,134600,18228631700,15080,15060,15110,15040,1156
20230622,134500,18211219610,15050,15060,15060,15050,773
20230622,134400,18199581690,15050,15060,15070,15050,436
20230622,134300,18193016980,15080,15060,15080,15050,658
20230622,134200,18183110820,15090,15120,15130,15060,740
20230622,134100,18171959250,15070,15110,15130,15070,2812
20230622,134000,18129464390,15110,15070,15120,15070,530
20230622,133900,18121462350,15080,15060,15110,15060,153
20230622,133800,18119155490,15060,15120,15120,15050,1484
20230622,133700,18096753060,15130,15130,15150,15120,1236
20230622,133600,18078051130,15130,15070,15140,15070,4109
20230622,133500,18015999080,15070,15020,15070,15020,1129
20230622,133400,17999008700,15020,15000,15050,14990,1473
20230622,133300,17976914370,14990,15010,15010,14980,3646
20230622,133200,17922263890,15010,15050,15060,14990,11334
20230622,133100,17751955000,15060,15060,15080,15060,1341
20230622,133000,17731755460,15060,15080,15090,15050,1211
20230622,132900,17713511880,15090,15070,15090,15060,1462
20230622,132800,17691483120,15070,15060,15080,15060,825
20230622,132700,17679055000,15060,15050,15090,15050,5039
20230622,132600,17603189720,15050,15040,15080,15030,2000
20230622,132500,17573101630,15030,15100,15140,15030,9421
20230622,132400,17431022080,15100,15150,15150,15060,2808
20230622,132300,17388608930,15130,15220,15220,15130,4862
20230622,132200,17314807850,15220,15180,15230,15180,3118
20230622,132100,17267367710,15170,15270,15280,15170,10376
20230622,132000,17109316700,15270,15270,15280,15220,6879
20230622,131900,17004396780,15260,15220,15290,15200,8484
20230622,131800,16875052920,15220,15200,15230,15160,4566
20230622,131700,16805700250,15190,15300,15310,15030,16594
20230622,131600,16553872590,15300,15200,15320,15150,41047
20230622,131500,15928116290,15200,15080,15200,15080,34568
20230622,131400,15404770750,15090,15070,15090,15070,644
20230622,131300,15395059800,15080,15060,15080,15060,1105
20230622,131200,15378408050,15070,15070,15080,15060,1857
20230622,131100,15350435330,15080,15080,15100,15060,8437
20230622,131000,15223095090,15060,15070,15080,15060,4856
20230622,130900,15149953370,15080,15090,15100,15070,2161
20230622,130800,15117338410,15090,15060,15100,15050,4324
20230622,130700,15052144330,15060,15040,15060,15040,819
20230622,130600,15039815840,15050,15030,15050,15020,1862
20230622,130500,15011824700,15030,15030,15030,15010,592
20230622,130400,15002937410,15030,15000,15030,15000,395
20230622,130300,14997007780,15010,14980,15010,14980,1254
20230622,130200,14978195420,14980,15020,15020,14980,1955
20230622,130100,14948867130,15020,15030,15040,15020,489
20230622,130000,14941517750,15040,15040,15050,15030,715
20230622,125900,14930764000,15040,15040,15040,15030,420
20230622,125800,14924447300,15040,15010,15040,15000,554
20230622,125700,14916125450,15010,15000,15010,15000,422
20230622,125600,14909793140,14990,15000,15010,14990,1199
20230622,125500,14891806890,15000,15000,15000,14980,585
20230622,125400,14883034720,15000,14990,15000,14980,1126
20230622,125300,14866161020,15000,14980,15010,14980,1450
20230622,125200,14844420820,14980,14960,14980,14960,568
20230622,125100,14835914790,14960,14890,14970,14890,1026
20230622,125000,14820590720,14940,14940,14960,14900,5579
20230622,124900,14737409900,14940,14920,14960,14920,1833
20230622,124800,14710034030,14920,14940,14940,14920,11
20230622,124700,14709869840,14950,14930,14950,14910,1336
20230622,124600,14689945010,14910,14950,14950,14910,913
20230622,124500,14676307690,14950,14910,14960,14910,581
20230622,124400,14667635880,14940,14930,14940,14900,866
20230622,124300,14654714360,14940,14930,14940,14890,2406
20230622,124200,14618849640,14930,14940,14950,14930,346
20230622,124100,14613678530,14990,14970,14990,14900,4324
20230622,124000,14549070020,15000,15030,15040,14970,1275
20230622,123900,14529924620,15030,15040,15040,15030,140
20230622,123800,14527819260,15050,15050,15070,15020,635
20230622,123700,14518264630,15070,15030,15070,15020,1293
20230622,123600,14498812440,15030,15050,15050,15030,2274
20230622,123500,14464608380,15050,15080,15090,15050,6380
20230622,123400,14368389350,15080,15070,15080,15060,1373
20230622,123300,14347688890,15070,15080,15080,15050,1980
20230622,123200,14317846370,15080,15070,15100,15070,5071
20230622,123100,14241309720,15080,15070,15090,15070,5234
20230622,123000,14162361410,15070,15000,15070,14970,3431
20230622,122900,14110759560,15000,14970,15010,14970,350
20230622,122800,14105510160,14950,14970,15020,14950,1170
20230622,122700,14087960240,14970,15010,15020,14950,1777
20230622,122600,14061359820,15000,14970,15000,14970,1892
20230622,122500,14032987590,14950,14980,14990,14950,333
20230622,122400,14028000950,14950,14970,14980,14940,1338
20230622,122300,14007989220,14960,14940,14960,14940,1082
20230622,122200,13991814910,14970,14940,14980,14940,590
20230622,122100,13982980710,14950,14960,14960,14940,1148
20230622,122000,13965812220,14960,14970,14980,14960,1033
20230622,121900,13950341660,14980,14970,14980,14970,195
20230622,121800,13947422470,14970,14970,14980,14970,477
20230622,121700,13940280230,14980,14980,14980,14960,269
20230622,121600,13936253210,14980,14960,14980,14930,2032
20230622,121500,13905836140,14950,14960,14970,14950,217
20230622,121400,13902590250,14950,14980,14980,14940,1626
20230622,121300,13878257970,14980,14980,15000,14970,418
20230622,121200,13871997450,14980,14990,14990,14960,423
20230622,121100,13865662660,14990,15020,15030,14960,391
20230622,121000,13859790220,15030,15040,15040,14940,618
20230622,120900,13850514650,15040,15050,15060,15040,1750
20230622,120800,13824183090,15050,14980,15050,14980,1926
20230622,120700,13795243160,14990,14950,15000,14940,2286
20230622,120600,13760995940,14940,14950,14960,14940,550
20230622,120500,13752772690,14950,14950,14950,14940,1045
20230622,120400,13737151420,14940,14940,14970,14940,428
20230622,120300,13730755430,14940,14950,14980,14940,553
20230622,120200,13722487260,14950,14910,14990,14910,436
20230622,120100,13715964510,14910,14920,14980,14900,1596
20230622,120000,13692170260,14950,14920,14950,14870,1929
20230622,115900,13663431180,14900,14950,14950,14900,762
20230622,115800,13652063950,14950,14920,14950,14920,556
20230622,115700,13643758130,14930,14960,14960,14930,834
20230622,115600,13631292380,14960,14980,14990,14960,1555
20230622,115500,13608000500,14980,15030,15040,14980,2297
20230622,115400,13573520310,15020,14990,15030,14980,701
20230622,115300,13563000890,14990,14980,14990,14960,1118
20230622,115200,13546262930,14980,15070,15090,14980,9501
20230622,115100,13403066810,15070,15000,15080,14990,12118
20230622,115000,13220846400,15000,14950,15000,14950,3977
20230622,114900,13161300300,14950,14910,14970,14910,8691
20230622,114800,13031463730,14910,14900,14910,14890,1177
20230622,114700,13013919470,14910,14900,14910,14880,897
20230622,114600,13000555460,14900,14880,14900,14850,2144
20230622,114500,12968679210,14870,14890,14890,14870,538
20230622,114400,12960669910,14890,14880,14900,14880,751
20230622,114300,12949491930,14880,14850,14890,14850,1313
20230622,114200,12929973170,14850,14820,14870,14820,647
20230622,114100,12920372650,14820,14850,14850,14820,641
20230622,114000,12910859450,14850,14850,14850,14810,461
20230622,113900,12904018250,14860,14870,14880,14850,378
20230622,113800,12898399400,14870,14880,14880,14870,461
20230622,113700,12891542120,14880,14900,14900,14880,556
20230622,113600,12883264290,14890,14880,14900,14850,556
20230622,113500,12874992560,14890,14880,14890,14850,755
20230622,113400,12863758600,14870,14850,14880,14850,1622
20230622,113300,12839644510,14860,14810,14860,14800,424
20230622,113200,12833352350,14810,14840,14840,14770,1492
20230622,113100,12811294670,14840,14880,14880,14830,699
20230622,113000,12800895950,14880,14820,14880,14820,2926
20230622,112900,12757441730,14820,14830,14830,14820,653
20230622,112800,12747761270,14840,14790,14840,14760,2611
20230622,112700,12709137720,14790,14770,14790,14760,266
20230622,112600,12705207160,14770,14780,14780,14750,1961
20230622,112500,12676252790,14770,14750,14800,14750,1050
20230622,112400,12660741920,14760,14800,14800,14750,932
20230622,112300,12646975750,14790,14780,14790,14750,2226
20230622,112200,12614125290,14800,14800,14850,14780,1782
20230622,112100,12587763590,14790,14880,14880,14790,984
20230622,112000,12573202470,14880,14900,14910,14790,5146
20230622,111900,12496816800,14920,14920,14930,14900,1425
20230622,111800,12475548590,14930,14860,14930,14860,1986
20230622,111700,12445941430,14830,14840,14850,14830,763
20230622,111600,12434620390,14830,14900,14910,14820,2240
20230622,111500,12401321050,14900,14850,14910,14850,3233
20230622,111400,12353179840,14850,14780,14870,14780,1062
20230622,111300,12337436170,14780,14710,14780,14690,2276
20230622,111200,12303904010,14710,14800,14850,14650,9018
20230622,111100,12171007690,14780,14900,14900,14750,8554
20230622,111000,12044300780,14900,14870,14940,14860,6724
20230622,110900,11944090070,14880,14910,14930,14860,7644
20230622,110800,11830209530,14910,14950,14950,14900,6111
20230622,110700,11739037310,14980,15050,15080,14950,13998
20230622,110600,11528675440,15060,15060,15130,15020,23165
20230622,110500,11179292080,15040,14990,15100,14900,33502
20230622,110400,10675810650,14990,14880,14990,14880,13993
20230622,110300,10466513890,14880,14860,14930,14850,16376
20230622,110200,10222517600,14850,14670,14850,14660,12146
20230622,110100,10043028940,14670,14700,14700,14660,290
20230622,110000,10038773570,14720,14660,14720,14650,1636
20230622,105900,10014778870,14670,14660,14700,14660,436
20230622,105800,10008375140,14680,14640,14680,14640,251
20230622,105700,10004690500,14640,14630,14700,14630,697
20230622,105600,9994477050,14630,14680,14690,14630,573
20230622,105500,9986079790,14670,14720,14720,14670,453
20230622,105400,9979413320,14720,14740,14740,14720,4254
20230622,105300,9916784540,14750,14720,14750,14700,1406
20230622,105200,9896082990,14720,14740,14740,14670,334
20230622,105100,9891163840,14750,14770,14770,14600,3181
20230622,105000,9844463220,14770,14740,14770,14720,1979
20230622,104900,9815275640,14730,14720,14730,14720,1411
20230622,104800,9794495440,14720,14650,14720,14640,1811
20230622,104700,9767875230,14660,14690,14690,14660,379
20230622,104600,9762311890,14690,14700,14700,14680,602
20230622,104500,9753470200,14690,14710,14710,14690,513
20230622,104400,9745928400,14710,14710,14730,14700,1324
20230622,104300,9726438060,14720,14680,14720,14680,3394
20230622,104200,9676555250,14690,14620,14690,14620,2832
20230622,104100,9635049050,14620,14660,14670,14610,1081
20230622,104000,9619212820,14660,14630,14660,14630,1855
20230622,103900,9592050090,14640,14600,14650,14600,2146
20230622,103800,9560709000,14600,14680,14680,14600,3620
20230622,103700,9507760870,14680,14690,14690,14640,464
20230622,103600,9500951170,14690,14670,14700,14630,873
20230622,103500,9488160920,14700,14740,14740,14670,2328
20230622,103400,9453913470,14740,14680,14740,14670,3585
20230622,103300,9401214320,14670,14640,14670,14640,1163
20230622,103200,9384173900,14650,14610,14650,14600,3703
20230622,103100,9330066470,14610,14650,14650,14610,3581
20230622,103000,9277683700,14680,14680,14700,14640,536
20230622,102900,9269812670,14650,14690,14690,14640,761
20230622,102800,9258646510,14650,14680,14700,14650,2589
20230622,102700,9220702980,14680,14740,14750,14680,801
20230622,102600,9208919020,14750,14690,14750,14680,2173
20230622,102500,9176948900,14690,14640,14690,14630,2029
20230622,102400,9147209270,14650,14620,14650,14610,3063
20230622,102300,9102438620,14620,14660,14660,14620,3587
20230622,102200,9049923050,14650,14690,14700,14650,3172
20230622,102100,9003396240,14680,14800,14800,14680,7635
20230622,102000,8890888630,14800,14830,14830,14760,3348
20230622,101900,8841370560,14820,14860,14900,14820,12972
20230622,101800,8648775960,14860,14860,14990,14810,19606
20230622,101700,8356426180,14860,14750,14880,14750,11096
20230622,101600,8191902310,14780,14700,14790,14650,7456
20230622,101500,8081972230,14650,14620,14710,14620,3429
20230622,101400,8031663520,14630,14790,14790,14610,6522
20230622,101300,7935816070,14780,14680,14780,14600,9235
20230622,101200,7800379000,14680,14760,14770,14660,5937
20230622,101100,7713006820,14760,14690,14760,14560,19043
20230622,101000,7434377730,14690,14800,14810,14600,22160
20230622,100900,7108836180,14800,14880,14960,14700,48830
20230622,100800,6384923060,14920,15030,15140,14860,74678
20230622,100700,5263350660,14950,14950,14950,14950,0
20230622,100600,5263350660,14950,14880,14950,14860,15822
20230622,100500,5027292370,14880,14860,14900,14800,31859
20230622,100400,4553811650,14870,14690,14870,14680,44609
20230622,100300,3894486670,14690,14670,14690,14620,11089
20230622,100200,3731902170,14670,14740,14740,14630,20290
20230622,100100,3434001580,14730,14560,14750,14550,26999
20230622,100000,3038188770,14550,14490,14560,14490,14898
20230622,095900,2821760660,14490,14500,14500,14420,13908
20230622,095800,2620522360,14440,14440,14560,14420,21263
20230622,095700,2312119550,14470,14460,14470,14270,11288
20230622,095600,2149433310,14460,14290,14490,14250,17735
20230622,095500,1894865970,14290,14220,14300,14220,19993
20230622,095400,1609474780,14220,14140,14220,14120,12378
20230622,095300,1433854010,14140,14140,14140,14140,126
20230622,095200,1432072370,14150,14100,14160,14100,4341
20230622,095100,1370714040,14110,14100,14120,14090,1405
20230622,095000,1350908350,14120,14100,14140,14100,284
20230622,094900,1346895190,14090,14110,14130,14090,326
20230622,094800,1342297300,14120,14120,14120,14100,18
20230622,094700,1342043200,14130,14130,14130,14130,50
20230622,094600,1341336700,14120,14120,14120,14100,296
20230622,094500,1337159560,14090,14100,14100,14090,194
20230622,094400,1334424170,14100,14050,14100,14040,4791
20230622,094300,1266970650,14060,14070,14090,14060,709
20230622,094200,1257000660,14070,14080,14090,14060,239
20230622,094100,1253637070,14090,14090,14090,14060,1929
20230622,094000,1226494200,14090,14120,14120,14080,1599
20230622,093900,1203956490,14120,14120,14120,14120,110
20230622,093800,1202403290,14130,14130,14130,14120,61
20230622,093700,1201541600,14100,14090,14130,14080,609
20230622,093600,1192960000,14090,14110,14110,14090,562
20230622,093500,1185036300,14150,14170,14170,14150,122
20230622,093400,1183308760,14180,14170,14180,14170,460
20230622,093300,1176786030,14180,14160,14180,14040,9523
20230622,093200,1042359850,14160,14180,14190,14140,2655
20230622,093100,1004785010,14190,14190,14200,14180,1062
20230622,093000,989714390,14190,14190,14200,14190,945
20230622,092900,976304820,14190,14160,14190,14160,702
20230622,092800,966355310,14160,14160,14170,14150,1670
20230622,092700,942721890,14150,14150,14150,14140,1001
20230622,092600,928561750,14170,14170,14200,14140,9496
20230622,092500,794074650,14170,14170,14170,14160,781
20230622,092400,783012570,14160,14160,14170,14150,1053
20230622,092300,768100190,14150,14170,14170,14150,1712
20230622,092200,743853350,14180,14190,14200,14170,1755
20230622,092100,718955790,14190,14220,14240,14190,2537
20230622,092000,682875240,14220,14190,14230,14190,4411
20230622,091900,620216410,14190,14190,14200,14170,8550
20230622,091800,498940520,14180,14180,14190,14160,3631
20230622,091700,447470760,14180,14100,14200,14100,5085
20230622,091600,375431660,14100,14080,14140,14030,5351
20230622,091500,300015420,14090,14080,14100,14080,3399
20230622,091400,252133870,14080,14000,14090,14000,3947
20230622,091300,196619430,14020,13930,14020,13930,4655
20230622,091200,131518010,13930,13880,13940,13870,1532
20230622,091100,110210620,13880,13880,13880,13850,491
20230622,091000,103406290,13880,13870,13880,13870,761
20230622,090900,92847740,13870,13800,13870,13770,1709
20230622,090800,69169720,13800,13870,13880,13790,405
20230622,090700,63571520,13880,13760,13880,13760,434
20230622,090600,57574770,13720,13730,13750,13700,1053
20230622,090500,43117710,13730,13730,13730,13690,77
20230622,090400,42061860,13740,13680,13740,13650,267
20230622,090300,38407120,13680,13650,13680,13650,5
20230622,090200,38338810,13600,13600,13680,13600,183
20230622,090100,35849690,13690,13660,13690,13580,449
20230622,090000,29739740,13660,13600,13660,13600,2118