KissMeData/073640/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193500,46998539200,6530,6530,6530,6530,184283
20230622,193400,46998539200,6530,6530,6530,6530,0
20230622,193300,46998539200,6530,6530,6530,6530,0
20230622,193200,46998539200,6530,6530,6530,6530,0
20230622,193100,46998539200,6530,6530,6530,6530,0
20230622,193000,46998539200,6530,6530,6530,6530,0
20230622,192900,46998539200,6530,6530,6530,6530,0
20230622,192800,46998539200,6530,6530,6530,6530,0
20230622,192700,46998539200,6530,6530,6530,6530,0
20230622,192600,46998539200,6530,6530,6530,6530,0
20230622,192500,46998539200,6530,6530,6530,6530,0
20230622,192400,46998539200,6530,6530,6530,6530,0
20230622,192300,46998539200,6530,6530,6530,6530,0
20230622,192200,46998539200,6530,6530,6530,6530,0
20230622,192100,46998539200,6530,6530,6530,6530,0
20230622,192000,46998539200,6530,6530,6530,6530,0
20230622,191900,46998539200,6530,6530,6530,6530,0
20230622,191800,46998539200,6530,6530,6530,6530,0
20230622,191700,46998539200,6530,6530,6530,6530,0
20230622,191600,46998539200,6530,6530,6530,6530,0
20230622,191500,46998539200,6530,6530,6530,6530,0
20230622,191400,46998539200,6530,6530,6530,6530,0
20230622,191300,46998539200,6530,6530,6530,6530,0
20230622,191200,46998539200,6530,6530,6530,6530,0
20230622,191100,46998539200,6530,6530,6530,6530,0
20230622,191000,46998539200,6530,6530,6530,6530,0
20230622,190900,46998539200,6530,6530,6530,6530,0
20230622,190800,46998539200,6530,6530,6530,6530,0
20230622,190700,46998539200,6530,6530,6530,6530,0
20230622,190600,46998539200,6530,6530,6530,6530,0
20230622,190500,46998539200,6530,6530,6530,6530,184283
20230622,190400,46998539200,6530,6530,6530,6530,0
20230622,190300,46998539200,6530,6530,6530,6530,0
20230622,190200,46998539200,6530,6530,6530,6530,0
20230622,190100,46998539200,6530,6530,6530,6530,0
20230622,190000,46998539200,6530,6530,6530,6530,0
20230622,185900,46998539200,6530,6530,6530,6530,0
20230622,185800,46998539200,6530,6530,6530,6530,0
20230622,185700,46998539200,6530,6530,6530,6530,0
20230622,185600,46998539200,6530,6530,6530,6530,0
20230622,185500,46998539200,6530,6530,6530,6530,0
20230622,185400,46998539200,6530,6530,6530,6530,0
20230622,185300,46998539200,6530,6530,6530,6530,0
20230622,185200,46998539200,6530,6530,6530,6530,0
20230622,185100,46998539200,6530,6530,6530,6530,0
20230622,185000,46998539200,6530,6530,6530,6530,0
20230622,184900,46998539200,6530,6530,6530,6530,0
20230622,184800,46998539200,6530,6530,6530,6530,0
20230622,184700,46998539200,6530,6530,6530,6530,0
20230622,184600,46998539200,6530,6530,6530,6530,0
20230622,184500,46998539200,6530,6530,6530,6530,0
20230622,184400,46998539200,6530,6530,6530,6530,0
20230622,184300,46998539200,6530,6530,6530,6530,0
20230622,184200,46998539200,6530,6530,6530,6530,0
20230622,184100,46998539200,6530,6530,6530,6530,0
20230622,184000,46998539200,6530,6530,6530,6530,0
20230622,183900,46998539200,6530,6530,6530,6530,0
20230622,183800,46998539200,6530,6530,6530,6530,0
20230622,183700,46998539200,6530,6530,6530,6530,0
20230622,183600,46998539200,6530,6530,6530,6530,0
20230622,183500,46998539200,6530,6530,6530,6530,184283
20230622,183400,46998539200,6530,6530,6530,6530,0
20230622,183300,46998539200,6530,6530,6530,6530,0
20230622,183200,46998539200,6530,6530,6530,6530,0
20230622,183100,46998539200,6530,6530,6530,6530,0
20230622,183000,46998539200,6530,6530,6530,6530,0
20230622,182900,46998539200,6530,6530,6530,6530,0
20230622,182800,46998539200,6530,6530,6530,6530,0
20230622,182700,46998539200,6530,6530,6530,6530,0
20230622,182600,46998539200,6530,6530,6530,6530,0
20230622,182500,46998539200,6530,6530,6530,6530,0
20230622,182400,46998539200,6530,6530,6530,6530,0
20230622,182300,46998539200,6530,6530,6530,6530,0
20230622,182200,46998539200,6530,6530,6530,6530,0
20230622,182100,46998539200,6530,6530,6530,6530,0
20230622,182000,46998539200,6530,6530,6530,6530,0
20230622,181900,46998539200,6530,6530,6530,6530,0
20230622,181800,46998539200,6530,6530,6530,6530,0
20230622,181700,46998539200,6530,6530,6530,6530,0
20230622,181600,46998539200,6530,6530,6530,6530,0
20230622,181500,46998539200,6530,6530,6530,6530,0
20230622,181400,46998539200,6530,6530,6530,6530,0
20230622,181300,46998539200,6530,6530,6530,6530,0
20230622,181200,46998539200,6530,6530,6530,6530,0
20230622,181100,46998539200,6530,6530,6530,6530,0
20230622,181000,46998539200,6530,6530,6530,6530,0
20230622,180900,46998539200,6530,6530,6530,6530,0
20230622,180800,46998539200,6530,6530,6530,6530,0
20230622,180700,46998539200,6530,6530,6530,6530,0
20230622,180600,46998539200,6530,6530,6530,6530,0
20230622,180500,46998539200,6530,6530,6530,6530,184283
20230622,180400,46998539200,6530,6530,6530,6530,0
20230622,180300,46998539200,6530,6530,6530,6530,0
20230622,180200,46998539200,6530,6530,6530,6530,0
20230622,180100,46998539200,6530,6530,6530,6530,0
20230622,180000,46998539200,6530,6530,6530,6530,0
20230622,175900,46998539200,6530,6530,6530,6530,0
20230622,175800,46998539200,6530,6530,6530,6530,0
20230622,175700,46998539200,6530,6530,6530,6530,0
20230622,175600,46998539200,6530,6530,6530,6530,0
20230622,175500,46998539200,6530,6530,6530,6530,0
20230622,175400,46998539200,6530,6530,6530,6530,0
20230622,175300,46998539200,6530,6530,6530,6530,0
20230622,175200,46998539200,6530,6530,6530,6530,0
20230622,175100,46998539200,6530,6530,6530,6530,0
20230622,175000,46998539200,6530,6530,6530,6530,0
20230622,174900,46998539200,6530,6530,6530,6530,0
20230622,174800,46998539200,6530,6530,6530,6530,0
20230622,174700,46998539200,6530,6530,6530,6530,0
20230622,174600,46998539200,6530,6530,6530,6530,0
20230622,174500,46998539200,6530,6530,6530,6530,0
20230622,174400,46998539200,6530,6530,6530,6530,0
20230622,174300,46998539200,6530,6530,6530,6530,0
20230622,174200,46998539200,6530,6530,6530,6530,0
20230622,174100,46998539200,6530,6530,6530,6530,0
20230622,174000,46998539200,6530,6530,6530,6530,0
20230622,173900,46998539200,6530,6530,6530,6530,0
20230622,173800,46998539200,6530,6530,6530,6530,0
20230622,173700,46998539200,6530,6530,6530,6530,0
20230622,173600,46998539200,6530,6530,6530,6530,0
20230622,173500,46998539200,6530,6530,6530,6530,184283
20230622,173400,46998539200,6530,6530,6530,6530,0
20230622,173300,46998539200,6530,6530,6530,6530,0
20230622,173200,46998539200,6530,6530,6530,6530,0
20230622,173100,46998539200,6530,6530,6530,6530,0
20230622,173000,46998539200,6530,6530,6530,6530,0
20230622,172900,46998539200,6530,6530,6530,6530,0
20230622,172800,46998539200,6530,6530,6530,6530,0
20230622,172700,46998539200,6530,6530,6530,6530,0
20230622,172600,46998539200,6530,6530,6530,6530,0
20230622,172500,46998539200,6530,6530,6530,6530,0
20230622,172400,46998539200,6530,6530,6530,6530,0
20230622,172300,46998539200,6530,6530,6530,6530,0
20230622,172200,46998539200,6530,6530,6530,6530,0
20230622,172100,46998539200,6530,6530,6530,6530,0
20230622,172000,46998539200,6530,6530,6530,6530,0
20230622,171900,46998539200,6530,6530,6530,6530,0
20230622,171800,46998539200,6530,6530,6530,6530,0
20230622,171700,46998539200,6530,6530,6530,6530,0
20230622,171600,46998539200,6530,6530,6530,6530,0
20230622,171500,46998539200,6530,6530,6530,6530,0
20230622,171400,46998539200,6530,6530,6530,6530,0
20230622,171300,46998539200,6530,6530,6530,6530,0
20230622,171200,46998539200,6530,6530,6530,6530,0
20230622,171100,46998539200,6530,6530,6530,6530,0
20230622,171000,46998539200,6530,6530,6530,6530,0
20230622,170900,46998539200,6530,6530,6530,6530,0
20230622,170800,46998539200,6530,6530,6530,6530,0
20230622,170700,46998539200,6530,6530,6530,6530,0
20230622,170600,46998539200,6530,6530,6530,6530,0
20230622,170500,46998539200,6530,6530,6530,6530,184283
20230622,170400,46998539200,6530,6530,6530,6530,0
20230622,170300,46998539200,6530,6530,6530,6530,0
20230622,170200,46998539200,6530,6530,6530,6530,0
20230622,170100,46998539200,6530,6530,6530,6530,0
20230622,170000,46998539200,6530,6530,6530,6530,0
20230622,165900,46998539200,6530,6530,6530,6530,0
20230622,165800,46998539200,6530,6530,6530,6530,0
20230622,165700,46998539200,6530,6530,6530,6530,0
20230622,165600,46998539200,6530,6530,6530,6530,0
20230622,165500,46998539200,6530,6530,6530,6530,0
20230622,165400,46998539200,6530,6530,6530,6530,0
20230622,165300,46998539200,6530,6530,6530,6530,0
20230622,165200,46998539200,6530,6530,6530,6530,0
20230622,165100,46998539200,6530,6530,6530,6530,0
20230622,165000,46998539200,6530,6530,6530,6530,0
20230622,164900,46998539200,6530,6530,6530,6530,0
20230622,164800,46998539200,6530,6530,6530,6530,0
20230622,164700,46998539200,6530,6530,6530,6530,0
20230622,164600,46998539200,6530,6530,6530,6530,0
20230622,164500,46998539200,6530,6530,6530,6530,0
20230622,164400,46998539200,6530,6530,6530,6530,0
20230622,164300,46998539200,6530,6530,6530,6530,0
20230622,164200,46998539200,6530,6530,6530,6530,0
20230622,164100,46998539200,6530,6530,6530,6530,0
20230622,164000,46998539200,6530,6530,6530,6530,0
20230622,163900,46998539200,6530,6530,6530,6530,0
20230622,163800,46998539200,6530,6530,6530,6530,0
20230622,163700,46998539200,6530,6530,6530,6530,0
20230622,163600,46998539200,6530,6530,6530,6530,0
20230622,163500,46998539200,6530,6530,6530,6530,184283
20230622,163400,46998539200,6530,6530,6530,6530,0
20230622,163300,46998539200,6530,6530,6530,6530,0
20230622,163200,46998539200,6530,6530,6530,6530,0
20230622,163100,46998539200,6530,6530,6530,6530,0
20230622,163000,46998539200,6530,6530,6530,6530,0
20230622,162900,46998539200,6530,6530,6530,6530,0
20230622,162800,46998539200,6530,6530,6530,6530,0
20230622,162700,46998539200,6530,6530,6530,6530,0
20230622,162600,46998539200,6530,6530,6530,6530,0
20230622,162500,46998539200,6530,6530,6530,6530,0
20230622,162400,46998539200,6530,6530,6530,6530,0
20230622,162300,46998539200,6530,6530,6530,6530,0
20230622,162200,46998539200,6530,6530,6530,6530,0
20230622,162100,46998539200,6530,6530,6530,6530,0
20230622,162000,46998539200,6530,6530,6530,6530,0
20230622,161900,46998539200,6530,6530,6530,6530,0
20230622,161800,46998539200,6530,6530,6530,6530,0
20230622,161700,46998539200,6530,6530,6530,6530,0
20230622,161600,46998539200,6530,6530,6530,6530,0
20230622,161500,46998539200,6530,6530,6530,6530,0
20230622,161400,46998539200,6530,6530,6530,6530,0
20230622,161300,46998539200,6530,6530,6530,6530,0
20230622,161200,46998539200,6530,6530,6530,6530,0
20230622,161100,46998539200,6530,6530,6530,6530,0
20230622,161000,46998539200,6530,6530,6530,6530,0
20230622,160900,46998539200,6530,6530,6530,6530,0
20230622,160800,46998539200,6530,6530,6530,6530,0
20230622,160700,46998539200,6530,6530,6530,6530,0
20230622,160600,46998539200,6530,6530,6530,6530,0
20230622,160500,46998539200,6530,6530,6530,6530,184283
20230622,160400,46998539200,6530,6530,6530,6530,0
20230622,160300,46998539200,6530,6530,6530,6530,0
20230622,160200,46998539200,6530,6530,6530,6530,0
20230622,160100,46998539200,6530,6530,6530,6530,0
20230622,160000,46998539200,6530,6530,6530,6530,0
20230622,155900,46998539200,6530,6530,6530,6530,0
20230622,155800,46998539200,6530,6530,6530,6530,0
20230622,155700,46998539200,6530,6530,6530,6530,0
20230622,155600,46998539200,6530,6530,6530,6530,0
20230622,155500,46998539200,6530,6530,6530,6530,0
20230622,155400,46998539200,6530,6530,6530,6530,0
20230622,155300,46998539200,6530,6530,6530,6530,0
20230622,155200,46998539200,6530,6530,6530,6530,0
20230622,155100,46998539200,6530,6530,6530,6530,0
20230622,155000,46998539200,6530,6530,6530,6530,0
20230622,154900,46998539200,6530,6530,6530,6530,0
20230622,154800,46998539200,6530,6530,6530,6530,0
20230622,154700,46998539200,6530,6530,6530,6530,0
20230622,154600,46998539200,6530,6530,6530,6530,0
20230622,154500,46998539200,6530,6530,6530,6530,0
20230622,154400,46998539200,6530,6530,6530,6530,0
20230622,154300,46998539200,6530,6530,6530,6530,0
20230622,154200,46998539200,6530,6530,6530,6530,0
20230622,154100,46998539200,6530,6530,6530,6530,0
20230622,154000,46998539200,6530,6530,6530,6530,0
20230622,153900,46998539200,6530,6530,6530,6530,0
20230622,153800,46998539200,6530,6530,6530,6530,0
20230622,153700,46998539200,6530,6530,6530,6530,0
20230622,153600,46998539200,6530,6530,6530,6530,0
20230622,153500,46998539200,6530,6530,6530,6530,184283
20230622,153400,46998539200,6530,6530,6530,6530,0
20230622,153300,46998539200,6530,6530,6530,6530,0
20230622,153200,46998539200,6530,6530,6530,6530,0
20230622,153100,46998539200,6530,6530,6530,6530,0
20230622,153000,46998539200,6530,6530,6530,6530,184283
20230622,152900,45795171210,6530,6530,6530,6530,0
20230622,152800,45795171210,6530,6530,6530,6530,0
20230622,152700,45795171210,6530,6530,6530,6530,0
20230622,152600,45795171210,6530,6530,6530,6530,0
20230622,152500,45795171210,6530,6530,6530,6530,0
20230622,152400,45795171210,6530,6530,6530,6530,0
20230622,152300,45795171210,6530,6530,6530,6530,0
20230622,152200,45795171210,6530,6530,6530,6530,0
20230622,152100,45795171210,6530,6530,6530,6530,0
20230622,152000,45795171210,6530,6530,6530,6530,0
20230622,151900,45795171210,6530,6530,6540,6470,95294
20230622,151800,45174667770,6520,6480,6540,6460,106210
20230622,151700,44484936080,6470,6440,6480,6420,77954
20230622,151600,43981983450,6440,6460,6480,6410,83511
20230622,151500,43443607450,6460,6470,6520,6440,128196
20230622,151400,42613091970,6470,6430,6500,6390,104003
20230622,151300,41944795740,6440,6530,6540,6360,198938
20230622,151200,40661022260,6530,6480,6650,6470,322586
20230622,151100,38546466260,6480,6450,6480,6430,91388
20230622,151000,37957171130,6450,6420,6450,6400,88922
20230622,150900,37384928270,6410,6350,6420,6350,140443
20230622,150800,36487542400,6350,6350,6360,6330,21321
20230622,150700,36352282020,6360,6350,6370,6350,38688
20230622,150600,36106187800,6360,6340,6360,6330,28185
20230622,150500,35927337070,6340,6340,6340,6320,13236
20230622,150400,35843596650,6340,6340,6340,6320,24670
20230622,150300,35687394920,6330,6330,6340,6320,21793
20230622,150200,35549521270,6330,6300,6330,6300,32881
20230622,150100,35341957120,6300,6330,6350,6300,20321
20230622,150000,35213681380,6330,6330,6360,6290,54706
20230622,145900,34868016820,6340,6310,6350,6310,45642
20230622,145800,34579243600,6320,6360,6370,6310,38894
20230622,145700,34332451640,6370,6330,6370,6320,89692
20230622,145600,33763651230,6330,6290,6330,6290,44467
20230622,145500,33483090620,6290,6290,6300,6280,9119
20230622,145400,33425750880,6300,6280,6300,6270,8588
20230622,145300,33371756010,6280,6300,6300,6270,17951
20230622,145200,33258993140,6300,6310,6310,6290,22032
20230622,145100,33120286960,6300,6300,6310,6290,15477
20230622,145000,33022759270,6300,6290,6300,6290,11878
20230622,144900,32947987380,6300,6290,6300,6280,16180
20230622,144800,32846208070,6300,6330,6340,6280,32035
20230622,144700,32644390960,6340,6330,6370,6320,66738
20230622,144600,32220860400,6330,6300,6330,6290,49495
20230622,144500,31908254060,6300,6280,6300,6270,16570
20230622,144400,31804077670,6290,6290,6290,6270,6430
20230622,144300,31763681390,6290,6260,6300,6250,33163
20230622,144200,31555112870,6260,6300,6310,6250,30421
20230622,144100,31364047890,6310,6300,6310,6290,11729
20230622,144000,31290185720,6300,6320,6330,6290,24691
20230622,143900,31134561900,6330,6330,6360,6320,35649
20230622,143800,30908615130,6340,6320,6340,6310,22639
20230622,143700,30765271800,6320,6300,6330,6300,11391
20230622,143600,30693328430,6320,6330,6340,6310,35108
20230622,143500,30471318540,6340,6250,6340,6250,55356
20230622,143400,30121911170,6260,6290,6300,6250,32903
20230622,143300,29915861420,6290,6300,6300,6270,17693
20230622,143200,29804690190,6300,6320,6330,6280,56812
20230622,143100,29446964090,6320,6300,6370,6300,119216
20230622,143000,28692530190,6300,6290,6310,6280,30426
20230622,142900,28500814770,6290,6240,6310,6240,35983
20230622,142800,28274644330,6240,6250,6260,6220,14894
20230622,142700,28181683700,6250,6230,6270,6230,13179
20230622,142600,28099356350,6230,6250,6260,6210,33978
20230622,142500,27887475470,6260,6240,6260,6230,23379
20230622,142400,27741604390,6240,6290,6290,6240,19236
20230622,142300,27621023590,6290,6280,6290,6270,8417
20230622,142200,27568139030,6280,6290,6310,6270,34128
20230622,142100,27353372190,6290,6300,6300,6260,11527
20230622,142000,27280883340,6310,6250,6320,6250,78945
20230622,141900,26783957290,6250,6220,6280,6200,37055
20230622,141800,26552481690,6210,6250,6260,6200,31951
20230622,141700,26353829210,6250,6210,6270,6210,17877
20230622,141600,26242421540,6210,6250,6260,6210,63013
20230622,141500,25849414750,6250,6320,6320,6250,57662
20230622,141400,25488063050,6310,6310,6320,6290,27497
20230622,141300,25314614470,6290,6330,6350,6280,60309
20230622,141200,24934053550,6330,6290,6350,6280,97685
20230622,141100,24317277450,6290,6290,6330,6260,84268
20230622,141000,23786686510,6290,6240,6300,6240,54281
20230622,140900,23446366160,6240,6250,6330,6190,115560
20230622,140800,22723707560,6250,6380,6400,6220,160180
20230622,140700,21712542120,6390,6280,6390,6270,209881
20230622,140600,20386406140,6280,6280,6280,6280,0
20230622,140500,20386406140,6280,6230,6280,6230,42298
20230622,140400,20121374580,6240,6240,6250,6220,59135
20230622,140300,19752240570,6240,6200,6240,6200,54202
20230622,140200,19414989080,6200,6170,6210,6170,41780
20230622,140100,19156208160,6170,6180,6210,6160,57665
20230622,140000,18799293660,6170,6190,6200,6120,78731
20230622,135900,18314199480,6190,6260,6270,6160,113888
20230622,135800,17608193410,6260,6150,6260,6140,193513
20230622,135700,16406579090,6150,6090,6150,6090,57602
20230622,135600,16053309190,6100,6080,6140,6070,119242
20230622,135500,15325591590,6080,6050,6080,6040,34581
20230622,135400,15115918150,6040,6050,6050,6030,17187
20230622,135300,15012212900,6050,6060,6070,6020,56638
20230622,135200,14669599000,6060,6010,6070,6010,61804
20230622,135100,14296333500,6010,5990,6020,5990,63228
20230622,135000,13916853450,5990,5950,5990,5950,17239
20230622,134900,13813923670,5950,5940,5960,5940,6647
20230622,134800,13774382150,5940,5940,5950,5940,1220
20230622,134700,13767131620,5940,5960,5960,5940,9083
20230622,134600,13713029630,5960,5960,5970,5950,4933
20230622,134500,13683618210,5950,5940,5960,5940,9965
20230622,134400,13624274890,5940,5910,5950,5900,10410
20230622,134300,13562542220,5920,5920,5920,5910,884
20230622,134200,13557314740,5920,5910,5930,5900,1279
20230622,134100,13549744390,5910,5880,5910,5880,6970
20230622,134000,13508682390,5880,5880,5890,5880,2669
20230622,133900,13492985900,5890,5890,5890,5880,368
20230622,133800,13490819080,5890,5880,5890,5880,807
20230622,133700,13486071770,5880,5890,5900,5880,976
20230622,133600,13480324460,5900,5920,5920,5900,8501
20230622,133500,13430168350,5910,5910,5930,5910,1327
20230622,133400,13422325760,5930,5920,5930,5900,11239
20230622,133300,13355931330,5930,5930,5930,5910,1228
20230622,133200,13348669690,5930,5920,5930,5910,2313
20230622,133100,13334988850,5920,5910,5930,5910,4189
20230622,133000,13310196210,5910,5920,5920,5910,3362
20230622,132900,13290325030,5920,5910,5930,5910,3938
20230622,132800,13267035300,5920,5930,5930,5920,690
20230622,132700,13262948160,5940,5940,5940,5910,4119
20230622,132600,13238570090,5940,5940,5940,5930,2705
20230622,132500,13222523790,5930,5940,5940,5930,943
20230622,132400,13216927100,5930,5960,5960,5930,2705
20230622,132300,13200844630,5960,5970,5970,5920,8182
20230622,132200,13152129210,5970,5940,5970,5940,19309
20230622,132100,13037061900,5950,5940,5950,5930,7294
20230622,132000,12993742460,5930,5930,5940,5920,1635
20230622,131900,12984036350,5920,5940,5950,5920,8027
20230622,131800,12936336130,5930,5890,5930,5880,20834
20230622,131700,12813207680,5890,5890,5890,5890,3961
20230622,131600,12789877390,5900,5900,5900,5890,413
20230622,131500,12787441560,5890,5890,5890,5880,2744
20230622,131400,12771284690,5880,5870,5880,5870,1561
20230622,131300,12762115830,5880,5880,5890,5880,2359
20230622,131200,12748235690,5880,5900,5900,5870,4499
20230622,131100,12721761060,5900,5900,5900,5890,93
20230622,131000,12721212540,5890,5900,5900,5880,3177
20230622,130900,12702477800,5900,5900,5900,5860,1563
20230622,130800,12693281360,5870,5880,5900,5870,3120
20230622,130700,12674910650,5870,5850,5870,5840,6773
20230622,130600,12635234980,5850,5850,5860,5850,723
20230622,130500,12631005080,5850,5840,5860,5840,137
20230622,130400,12630203540,5860,5840,5860,5840,1057
20230622,130300,12624030560,5850,5840,5850,5840,380
20230622,130200,12621810130,5850,5850,5860,5850,604
20230622,130100,12618275680,5850,5840,5860,5840,297
20230622,130000,12616537610,5860,5820,5860,5820,1731
20230622,125900,12606414190,5810,5860,5860,5810,17013
20230622,125800,12507275980,5860,5860,5860,5850,190
20230622,125700,12506164430,5860,5860,5860,5840,4920
20230622,125600,12477399740,5860,5850,5860,5850,318
20230622,125500,12475538840,5860,5870,5870,5850,966
20230622,125400,12469885200,5870,5870,5880,5850,3853
20230622,125300,12447283460,5880,5880,5880,5870,966
20230622,125200,12441612480,5870,5890,5890,5870,1063
20230622,125100,12435370620,5890,5880,5890,5870,676
20230622,125000,12431397220,5880,5860,5890,5850,1846
20230622,124900,12420570830,5860,5890,5890,5860,14831
20230622,124800,12333334200,5900,5910,5920,5890,5758
20230622,124700,12299393950,5910,5910,5920,5900,8130
20230622,124600,12251348180,5910,5900,5910,5900,16877
20230622,124500,12151750510,5890,5880,5900,5870,11375
20230622,124400,12084823630,5880,5870,5880,5860,9159
20230622,124300,12031059740,5870,5870,5890,5870,10665
20230622,124200,11968355650,5870,5840,5870,5840,13038
20230622,124100,11892051100,5840,5830,5840,5830,1598
20230622,124000,11882734710,5830,5830,5830,5820,1779
20230622,123900,11872363160,5820,5810,5820,5800,2781
20230622,123800,11856190150,5810,5800,5810,5790,3471
20230622,123700,11836058910,5800,5790,5800,5790,805
20230622,123600,11831391600,5790,5790,5790,5780,1110
20230622,123500,11824968250,5790,5790,5790,5780,1952
20230622,123400,11813682950,5780,5770,5790,5760,11470
20230622,123300,11747580810,5770,5780,5780,5770,5308
20230622,123200,11716942400,5780,5790,5790,5770,10161
20230622,123100,11658267690,5790,5790,5790,5790,2506
20230622,123000,11643757950,5790,5800,5800,5790,655
20230622,122900,11639961170,5800,5800,5800,5790,129
20230622,122800,11639213570,5790,5790,5800,5790,3890
20230622,122700,11616690160,5790,5780,5790,5780,5771
20230622,122600,11583279560,5790,5790,5790,5780,2549
20230622,122500,11568540370,5790,5780,5790,5780,6193
20230622,122400,11532744510,5780,5790,5790,5780,853
20230622,122300,11527807740,5790,5790,5790,5780,2639
20230622,122200,11512553440,5790,5780,5790,5780,2461
20230622,122100,11498322080,5790,5790,5790,5780,563
20230622,122000,11495063820,5790,5800,5800,5790,1098
20230622,121900,11488706310,5800,5800,5800,5790,2825
20230622,121800,11472323410,5780,5790,5800,5780,12076
20230622,121700,11402459840,5790,5800,5800,5790,2273
20230622,121600,11389291840,5800,5790,5800,5790,34
20230622,121500,11389094840,5790,5800,5800,5790,1189
20230622,121400,11382202650,5800,5800,5800,5790,1154
20230622,121300,11375519780,5800,5800,5800,5790,598
20230622,121200,11372051420,5800,5780,5800,5780,1869
20230622,121100,11361248100,5780,5790,5800,5780,2036
20230622,121000,11349468640,5790,5800,5820,5790,4727
20230622,120900,11322063890,5820,5800,5820,5800,3003
20230622,120800,11304641030,5820,5810,5820,5810,761
20230622,120700,11300215010,5820,5800,5820,5800,1122
20230622,120600,11293705370,5800,5800,5800,5800,481
20230622,120500,11290915570,5800,5800,5800,5790,1210
20230622,120400,11283899740,5800,5800,5800,5790,6209
20230622,120300,11247938410,5790,5810,5810,5790,1094
20230622,120200,11241595930,5810,5800,5810,5790,3189
20230622,120100,11223122400,5810,5810,5810,5800,715
20230622,120000,11218974210,5800,5810,5820,5800,1845
20230622,115900,11208272420,5800,5820,5820,5800,5077
20230622,115800,11178803550,5810,5820,5820,5810,267
20230622,115700,11177251610,5810,5820,5820,5810,636
20230622,115600,11173555120,5820,5820,5820,5800,2411
20230622,115500,11159557430,5820,5830,5830,5810,2389
20230622,115400,11145635540,5830,5830,5830,5830,2872
20230622,115300,11128891780,5830,5820,5830,5820,875
20230622,115200,11123792530,5820,5820,5820,5810,179
20230622,115100,11122751540,5820,5790,5820,5790,1857
20230622,115000,11111995860,5800,5800,5800,5790,3532
20230622,114900,11091513060,5800,5810,5810,5800,1813
20230622,114800,11080996810,5800,5830,5830,5790,8956
20230622,114700,11029080170,5830,5820,5830,5800,2097
20230622,114600,11016875640,5820,5820,5820,5800,279
20230622,114500,11015256000,5820,5800,5820,5790,2106
20230622,114400,11003032050,5790,5800,5800,5790,935
20230622,114300,10997612350,5800,5800,5810,5790,6776
20230622,114200,10958323570,5810,5820,5820,5800,615
20230622,114100,10954750470,5820,5830,5830,5810,675
20230622,114000,10950820770,5830,5810,5830,5800,1215
20230622,113900,10943767120,5810,5830,5830,5810,193
20230622,113800,10942645250,5800,5820,5830,5800,22496
20230622,113700,10811619960,5820,5820,5820,5810,4869
20230622,113600,10783282710,5820,5800,5820,5800,1934
20230622,113500,10772063490,5820,5800,5820,5800,3462
20230622,113400,10751979970,5800,5800,5800,5790,7538
20230622,113300,10708267830,5800,5780,5800,5780,2374
20230622,113200,10694541850,5800,5810,5820,5780,11141
20230622,113100,10629966990,5820,5840,5840,5820,1957
20230622,113000,10618565960,5840,5850,5850,5820,2716
20230622,112900,10602732720,5850,5850,5860,5830,4670
20230622,112800,10575423080,5850,5850,5870,5840,6691
20230622,112700,10536268540,5840,5830,5850,5830,4025
20230622,112600,10512728320,5830,5820,5830,5810,14081
20230622,112500,10430790390,5820,5780,5820,5780,1440
20230622,112400,10422447160,5780,5780,5780,5770,11657
20230622,112300,10355142130,5780,5780,5780,5770,4035
20230622,112200,10331823120,5790,5800,5800,5770,6921
20230622,112100,10291820990,5800,5800,5810,5780,14007
20230622,112000,10210734530,5800,5810,5820,5800,2283
20230622,111900,10197480520,5810,5800,5810,5800,590
20230622,111800,10194057720,5800,5800,5820,5800,1644
20230622,111700,10184511250,5800,5820,5820,5800,1453
20230622,111600,10176064790,5820,5810,5820,5790,2855
20230622,111500,10159491500,5800,5810,5820,5790,6492
20230622,111400,10121827800,5810,5800,5810,5800,9944
20230622,111300,10064103640,5800,5840,5840,5800,5675
20230622,111200,10031087080,5840,5810,5840,5810,9086
20230622,111100,9978210460,5810,5810,5820,5810,823
20230622,111000,9973427270,5820,5800,5820,5800,2601
20230622,110900,9958313630,5810,5810,5810,5800,5954
20230622,110800,9923763580,5810,5800,5820,5790,3914
20230622,110700,9901035250,5800,5780,5800,5770,9699
20230622,110600,9844939320,5780,5780,5790,5770,5657
20230622,110500,9812261190,5780,5790,5790,5770,4647
20230622,110400,9785404530,5790,5790,5800,5780,10946
20230622,110300,9722104670,5800,5790,5800,5770,9154
20230622,110200,9669198020,5790,5780,5790,5760,26665
20230622,110100,9515387360,5780,5820,5820,5770,62417
20230622,110000,9153502080,5820,5840,5840,5810,2112
20230622,105900,9141215910,5810,5820,5850,5810,12299
20230622,105800,9069652730,5820,5820,5820,5800,35435
20230622,105700,8863736070,5820,5830,5840,5810,34668
20230622,105600,8661949630,5830,5840,5860,5820,17788
20230622,105500,8558148810,5860,5860,5860,5850,4811
20230622,105400,8529997630,5860,5860,5870,5850,1104
20230622,105300,8523528420,5850,5860,5870,5850,31027
20230622,105200,8341835160,5870,5870,5880,5850,16430
20230622,105100,8245518700,5880,5870,5880,5870,4487
20230622,105000,8219179020,5880,5880,5880,5870,2364
20230622,104900,8205281000,5880,5870,5880,5870,666
20230622,104800,8201371060,5880,5870,5880,5870,4233
20230622,104700,8176520900,5880,5880,5890,5870,4326
20230622,104600,8151089460,5880,5890,5890,5870,6821
20230622,104500,8110980700,5890,5890,5890,5870,2388
20230622,104400,8096946280,5900,5890,5900,5880,17064
20230622,104300,7996320760,5890,5880,5890,5880,7909
20230622,104200,7949811820,5870,5880,5880,5870,1172
20230622,104100,7942926220,5880,5860,5880,5860,3823
20230622,104000,7920503820,5870,5870,5870,5860,7562
20230622,103900,7876166590,5870,5890,5890,5870,9103
20230622,103800,7822700780,5890,5890,5900,5880,2264
20230622,103700,7809375810,5890,5890,5890,5880,1653
20230622,103600,7799655150,5880,5900,5900,5880,11913
20230622,103500,7729528770,5900,5900,5900,5890,1491
20230622,103400,7720737350,5890,5900,5900,5880,2035
20230622,103300,7708751120,5900,5890,5900,5880,9481
20230622,103200,7652908480,5900,5890,5900,5880,3095
20230622,103100,7634677750,5890,5890,5900,5880,2844
20230622,103000,7617925810,5880,5890,5900,5880,1627
20230622,102900,7608353020,5900,5900,5900,5890,8108
20230622,102800,7560578350,5900,5910,5930,5900,13845
20230622,102700,7478858320,5930,5920,5930,5900,14117
20230622,102600,7395330660,5920,5930,5940,5920,1223
20230622,102500,7388080090,5940,5930,5950,5910,9965
20230622,102400,7329088390,5950,5950,5950,5920,2378
20230622,102300,7315010570,5920,5950,5950,5920,8405
20230622,102200,7265228040,5920,5950,5970,5920,7414
20230622,102100,7221182470,5950,5940,5950,5930,3581
20230622,102000,7199932530,5930,5920,5930,5920,1863
20230622,101900,7188887000,5920,5920,5930,5910,2191
20230622,101800,7175911100,5930,5910,5930,5910,4020
20230622,101700,7152117220,5930,5920,5930,5900,2248
20230622,101600,7138840860,5920,5920,5930,5900,12579
20230622,101500,7064565710,5930,5950,5960,5910,10516
20230622,101400,7002234730,5950,5940,5970,5940,12501
20230622,101300,6927856100,5940,5950,5950,5930,9725
20230622,101200,6870147610,5940,5980,5980,5940,11708
20230622,101100,6800420150,5980,5960,5980,5960,3464
20230622,101000,6779754180,5960,5980,5980,5960,6816
20230622,100900,6739088930,5970,6000,6000,5970,8122
20230622,100800,6690427510,6000,5990,6010,5980,2807
20230622,100700,6673604860,6010,5980,6010,5970,3970
20230622,100600,6649809420,5980,5980,5980,5950,1383
20230622,100500,6641561880,5960,5980,5980,5950,2756
20230622,100400,6625140560,5970,5990,6000,5970,9162
20230622,100300,6570399160,5990,5990,6010,5980,11219
20230622,100200,6503124430,6000,6020,6050,6000,38546
20230622,100100,6270957380,6020,6020,6050,5990,31473
20230622,100000,6081416950,6020,6020,6030,6010,27476
20230622,095900,5916012570,6020,5980,6030,5980,20273
20230622,095800,5794227740,5980,6010,6020,5980,45893
20230622,095700,5518671580,6010,5940,6010,5920,28885
20230622,095600,5346387740,5940,5940,5950,5930,2231
20230622,095500,5333137760,5940,5940,5940,5930,2576
20230622,095400,5317846820,5940,5930,5950,5920,2112
20230622,095300,5305307480,5930,5920,5930,5900,4398
20230622,095200,5279270890,5900,5900,5920,5890,8222
20230622,095100,5230762000,5890,5900,5900,5870,6014
20230622,095000,5195318150,5900,5880,5940,5870,25408
20230622,094900,5045896150,5890,5910,5920,5880,10989
20230622,094800,4981087620,5920,5920,5920,5910,3053
20230622,094700,4963016280,5920,5890,5920,5890,23999
20230622,094600,4821422810,5890,5870,5890,5860,1965
20230622,094500,4809856390,5870,5850,5870,5840,5904
20230622,094400,4775306880,5850,5830,5850,5830,5948
20230622,094300,4740594000,5840,5880,5890,5830,18640
20230622,094200,4631559810,5880,5930,5940,5870,20339
20230622,094100,4511379600,5920,5900,5940,5890,8204
20230622,094000,4462837580,5890,5870,5900,5860,7158
20230622,093900,4420761390,5890,5860,5890,5850,4394
20230622,093800,4395022710,5860,5860,5890,5850,4776
20230622,093700,4367020210,5890,5890,5900,5860,11810
20230622,093600,4297623770,5890,5910,5910,5880,6036
20230622,093500,4262092660,5910,5910,5920,5900,2181
20230622,093400,4249219660,5910,5910,5910,5900,3369
20230622,093300,4229340610,5920,5920,5930,5900,10582
20230622,093200,4166744790,5930,5940,5940,5920,7940
20230622,093100,4119734870,5930,5930,5940,5920,4149
20230622,093000,4095113090,5920,5910,5950,5910,2302
20230622,092900,4081470690,5950,5900,5950,5900,23684
20230622,092800,3941448400,5910,5920,5920,5900,1637
20230622,092700,3931774030,5920,5920,5920,5910,12322
20230622,092600,3858863010,5870,5880,5920,5860,20202
20230622,092500,3739933210,5890,5900,5900,5880,9162
20230622,092400,3686025590,5890,5890,5920,5890,9382
20230622,092300,3630701970,5920,5920,5930,5890,24092
20230622,092200,3488498230,5920,5920,5920,5890,13269
20230622,092100,3410224710,5920,5930,5930,5890,22471
20230622,092000,3277585700,5900,5930,5940,5900,18147
20230622,091900,3170264540,5920,5940,5950,5920,11806
20230622,091800,3100223690,5940,5950,5950,5940,5772
20230622,091700,3065883620,5940,5930,5950,5920,11334
20230622,091600,2998505510,5940,5950,5950,5930,10860
20230622,091500,2934096730,5930,5940,5960,5930,16646
20230622,091400,2835082310,5940,5950,5950,5920,14853
20230622,091300,2746795240,5960,5990,5990,5950,7116
20230622,091200,2704325970,5990,6010,6050,5950,48742
20230622,091100,2411502420,6010,5910,6010,5900,43553
20230622,091000,2152336250,5900,5900,5930,5890,14911
20230622,090900,2064245360,5900,5900,5920,5890,11680
20230622,090800,1995331520,5900,5910,5930,5900,5659
20230622,090700,1961887970,5900,5940,5940,5900,6088
20230622,090600,1925869030,5940,5940,5950,5900,18416
20230622,090500,1816615610,5940,5850,5940,5800,34275
20230622,090400,1615403340,5860,5820,5860,5770,41697
20230622,090300,1373247940,5820,5860,5880,5780,42777
20230622,090200,1124795690,5860,5820,5880,5790,48007
20230622,090100,844492550,5820,5840,5850,5780,45776
20230622,090000,578923140,5840,5710,5840,5700,99648