KissMeData/086060/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200600,132327050,4335,4335,4335,4335,250
20230622,200500,132327050,4335,4335,4335,4335,0
20230622,200400,132327050,4335,4335,4335,4335,0
20230622,200300,132327050,4335,4335,4335,4335,0
20230622,200200,132327050,4335,4335,4335,4335,0
20230622,200100,132327050,4335,4335,4335,4335,0
20230622,200000,132327050,4335,4335,4335,4335,0
20230622,195900,132327050,4335,4335,4335,4335,0
20230622,195800,132327050,4335,4335,4335,4335,0
20230622,195700,132327050,4335,4335,4335,4335,0
20230622,195600,132327050,4335,4335,4335,4335,0
20230622,195500,132327050,4335,4335,4335,4335,0
20230622,195400,132327050,4335,4335,4335,4335,0
20230622,195300,132327050,4335,4335,4335,4335,0
20230622,195200,132327050,4335,4335,4335,4335,0
20230622,195100,132327050,4335,4335,4335,4335,0
20230622,195000,132327050,4335,4335,4335,4335,0
20230622,194900,132327050,4335,4335,4335,4335,0
20230622,194800,132327050,4335,4335,4335,4335,0
20230622,194700,132327050,4335,4335,4335,4335,0
20230622,194600,132327050,4335,4335,4335,4335,0
20230622,194500,132327050,4335,4335,4335,4335,0
20230622,194400,132327050,4335,4335,4335,4335,0
20230622,194300,132327050,4335,4335,4335,4335,0
20230622,194200,132327050,4335,4335,4335,4335,0
20230622,194100,132327050,4335,4335,4335,4335,0
20230622,194000,132327050,4335,4335,4335,4335,0
20230622,193900,132327050,4335,4335,4335,4335,0
20230622,193800,132327050,4335,4335,4335,4335,0
20230622,193700,132327050,4335,4335,4335,4335,0
20230622,193600,132327050,4335,4335,4335,4335,250
20230622,193500,132327050,4335,4335,4335,4335,0
20230622,193400,132327050,4335,4335,4335,4335,0
20230622,193300,132327050,4335,4335,4335,4335,0
20230622,193200,132327050,4335,4335,4335,4335,0
20230622,193100,132327050,4335,4335,4335,4335,0
20230622,193000,132327050,4335,4335,4335,4335,0
20230622,192900,132327050,4335,4335,4335,4335,0
20230622,192800,132327050,4335,4335,4335,4335,0
20230622,192700,132327050,4335,4335,4335,4335,0
20230622,192600,132327050,4335,4335,4335,4335,0
20230622,192500,132327050,4335,4335,4335,4335,0
20230622,192400,132327050,4335,4335,4335,4335,0
20230622,192300,132327050,4335,4335,4335,4335,0
20230622,192200,132327050,4335,4335,4335,4335,0
20230622,192100,132327050,4335,4335,4335,4335,0
20230622,192000,132327050,4335,4335,4335,4335,0
20230622,191900,132327050,4335,4335,4335,4335,0
20230622,191800,132327050,4335,4335,4335,4335,0
20230622,191700,132327050,4335,4335,4335,4335,0
20230622,191600,132327050,4335,4335,4335,4335,0
20230622,191500,132327050,4335,4335,4335,4335,0
20230622,191400,132327050,4335,4335,4335,4335,0
20230622,191300,132327050,4335,4335,4335,4335,0
20230622,191200,132327050,4335,4335,4335,4335,0
20230622,191100,132327050,4335,4335,4335,4335,0
20230622,191000,132327050,4335,4335,4335,4335,0
20230622,190900,132327050,4335,4335,4335,4335,0
20230622,190800,132327050,4335,4335,4335,4335,0
20230622,190700,132327050,4335,4335,4335,4335,0
20230622,190600,132327050,4335,4335,4335,4335,250
20230622,190500,132327050,4335,4335,4335,4335,0
20230622,190400,132327050,4335,4335,4335,4335,0
20230622,190300,132327050,4335,4335,4335,4335,0
20230622,190200,132327050,4335,4335,4335,4335,0
20230622,190100,132327050,4335,4335,4335,4335,0
20230622,190000,132327050,4335,4335,4335,4335,0
20230622,185900,132327050,4335,4335,4335,4335,0
20230622,185800,132327050,4335,4335,4335,4335,0
20230622,185700,132327050,4335,4335,4335,4335,0
20230622,185600,132327050,4335,4335,4335,4335,0
20230622,185500,132327050,4335,4335,4335,4335,0
20230622,185400,132327050,4335,4335,4335,4335,0
20230622,185300,132327050,4335,4335,4335,4335,0
20230622,185200,132327050,4335,4335,4335,4335,0
20230622,185100,132327050,4335,4335,4335,4335,0
20230622,185000,132327050,4335,4335,4335,4335,0
20230622,184900,132327050,4335,4335,4335,4335,0
20230622,184800,132327050,4335,4335,4335,4335,0
20230622,184700,132327050,4335,4335,4335,4335,0
20230622,184600,132327050,4335,4335,4335,4335,0
20230622,184500,132327050,4335,4335,4335,4335,0
20230622,184400,132327050,4335,4335,4335,4335,0
20230622,184300,132327050,4335,4335,4335,4335,0
20230622,184200,132327050,4335,4335,4335,4335,0
20230622,184100,132327050,4335,4335,4335,4335,0
20230622,184000,132327050,4335,4335,4335,4335,0
20230622,183900,132327050,4335,4335,4335,4335,0
20230622,183800,132327050,4335,4335,4335,4335,0
20230622,183700,132327050,4335,4335,4335,4335,0
20230622,183600,132327050,4335,4335,4335,4335,250
20230622,183500,132327050,4335,4335,4335,4335,0
20230622,183400,132327050,4335,4335,4335,4335,0
20230622,183300,132327050,4335,4335,4335,4335,0
20230622,183200,132327050,4335,4335,4335,4335,0
20230622,183100,132327050,4335,4335,4335,4335,0
20230622,183000,132327050,4335,4335,4335,4335,0
20230622,182900,132327050,4335,4335,4335,4335,0
20230622,182800,132327050,4335,4335,4335,4335,0
20230622,182700,132327050,4335,4335,4335,4335,0
20230622,182600,132327050,4335,4335,4335,4335,0
20230622,182500,132327050,4335,4335,4335,4335,0
20230622,182400,132327050,4335,4335,4335,4335,0
20230622,182300,132327050,4335,4335,4335,4335,0
20230622,182200,132327050,4335,4335,4335,4335,0
20230622,182100,132327050,4335,4335,4335,4335,0
20230622,182000,132327050,4335,4335,4335,4335,0
20230622,181900,132327050,4335,4335,4335,4335,0
20230622,181800,132327050,4335,4335,4335,4335,0
20230622,181700,132327050,4335,4335,4335,4335,0
20230622,181600,132327050,4335,4335,4335,4335,0
20230622,181500,132327050,4335,4335,4335,4335,0
20230622,181400,132327050,4335,4335,4335,4335,0
20230622,181300,132327050,4335,4335,4335,4335,0
20230622,181200,132327050,4335,4335,4335,4335,0
20230622,181100,132327050,4335,4335,4335,4335,0
20230622,181000,132327050,4335,4335,4335,4335,0
20230622,180900,132327050,4335,4335,4335,4335,0
20230622,180800,132327050,4335,4335,4335,4335,0
20230622,180700,132327050,4335,4335,4335,4335,0
20230622,180600,132327050,4335,4335,4335,4335,250
20230622,180500,132327050,4335,4335,4335,4335,0
20230622,180400,132327050,4335,4335,4335,4335,0
20230622,180300,132327050,4335,4335,4335,4335,0
20230622,180200,132327050,4335,4335,4335,4335,0
20230622,180100,132327050,4335,4335,4335,4335,0
20230622,180000,132327050,4335,4335,4335,4335,0
20230622,175900,132327050,4335,4335,4335,4335,0
20230622,175800,132327050,4335,4335,4335,4335,0
20230622,175700,132327050,4335,4335,4335,4335,0
20230622,175600,132327050,4335,4335,4335,4335,0
20230622,175500,132327050,4335,4335,4335,4335,0
20230622,175400,132327050,4335,4335,4335,4335,0
20230622,175300,132327050,4335,4335,4335,4335,0
20230622,175200,132327050,4335,4335,4335,4335,0
20230622,175100,132327050,4335,4335,4335,4335,0
20230622,175000,132327050,4335,4335,4335,4335,0
20230622,174900,132327050,4335,4335,4335,4335,0
20230622,174800,132327050,4335,4335,4335,4335,0
20230622,174700,132327050,4335,4335,4335,4335,0
20230622,174600,132327050,4335,4335,4335,4335,0
20230622,174500,132327050,4335,4335,4335,4335,0
20230622,174400,132327050,4335,4335,4335,4335,0
20230622,174300,132327050,4335,4335,4335,4335,0
20230622,174200,132327050,4335,4335,4335,4335,0
20230622,174100,132327050,4335,4335,4335,4335,0
20230622,174000,132327050,4335,4335,4335,4335,0
20230622,173900,132327050,4335,4335,4335,4335,0
20230622,173800,132327050,4335,4335,4335,4335,0
20230622,173700,132327050,4335,4335,4335,4335,0
20230622,173600,132327050,4335,4335,4335,4335,250
20230622,173500,132327050,4335,4335,4335,4335,0
20230622,173400,132327050,4335,4335,4335,4335,0
20230622,173300,132327050,4335,4335,4335,4335,0
20230622,173200,132327050,4335,4335,4335,4335,0
20230622,173100,132327050,4335,4335,4335,4335,0
20230622,173000,132327050,4335,4335,4335,4335,0
20230622,172900,132327050,4335,4335,4335,4335,0
20230622,172800,132327050,4335,4335,4335,4335,0
20230622,172700,132327050,4335,4335,4335,4335,0
20230622,172600,132327050,4335,4335,4335,4335,0
20230622,172500,132327050,4335,4335,4335,4335,0
20230622,172400,132327050,4335,4335,4335,4335,0
20230622,172300,132327050,4335,4335,4335,4335,0
20230622,172200,132327050,4335,4335,4335,4335,0
20230622,172100,132327050,4335,4335,4335,4335,0
20230622,172000,132327050,4335,4335,4335,4335,0
20230622,171900,132327050,4335,4335,4335,4335,0
20230622,171800,132327050,4335,4335,4335,4335,0
20230622,171700,132327050,4335,4335,4335,4335,0
20230622,171600,132327050,4335,4335,4335,4335,0
20230622,171500,132327050,4335,4335,4335,4335,0
20230622,171400,132327050,4335,4335,4335,4335,0
20230622,171300,132327050,4335,4335,4335,4335,0
20230622,171200,132327050,4335,4335,4335,4335,0
20230622,171100,132327050,4335,4335,4335,4335,0
20230622,171000,132327050,4335,4335,4335,4335,0
20230622,170900,132327050,4335,4335,4335,4335,0
20230622,170800,132327050,4335,4335,4335,4335,0
20230622,170700,132327050,4335,4335,4335,4335,0
20230622,170600,132327050,4335,4335,4335,4335,250
20230622,170500,132327050,4335,4335,4335,4335,0
20230622,170400,132327050,4335,4335,4335,4335,0
20230622,170300,132327050,4335,4335,4335,4335,0
20230622,170200,132327050,4335,4335,4335,4335,0
20230622,170100,132327050,4335,4335,4335,4335,0
20230622,170000,132327050,4335,4335,4335,4335,0
20230622,165900,132327050,4335,4335,4335,4335,0
20230622,165800,132327050,4335,4335,4335,4335,0
20230622,165700,132327050,4335,4335,4335,4335,0
20230622,165600,132327050,4335,4335,4335,4335,0
20230622,165500,132327050,4335,4335,4335,4335,0
20230622,165400,132327050,4335,4335,4335,4335,0
20230622,165300,132327050,4335,4335,4335,4335,0
20230622,165200,132327050,4335,4335,4335,4335,0
20230622,165100,132327050,4335,4335,4335,4335,0
20230622,165000,132327050,4335,4335,4335,4335,0
20230622,164900,132327050,4335,4335,4335,4335,0
20230622,164800,132327050,4335,4335,4335,4335,0
20230622,164700,132327050,4335,4335,4335,4335,0
20230622,164600,132327050,4335,4335,4335,4335,0
20230622,164500,132327050,4335,4335,4335,4335,0
20230622,164400,132327050,4335,4335,4335,4335,0
20230622,164300,132327050,4335,4335,4335,4335,0
20230622,164200,132327050,4335,4335,4335,4335,0
20230622,164100,132327050,4335,4335,4335,4335,0
20230622,164000,132327050,4335,4335,4335,4335,0
20230622,163900,132327050,4335,4335,4335,4335,0
20230622,163800,132327050,4335,4335,4335,4335,0
20230622,163700,132327050,4335,4335,4335,4335,0
20230622,163600,132327050,4335,4335,4335,4335,250
20230622,163500,132327050,4335,4335,4335,4335,0
20230622,163400,132327050,4335,4335,4335,4335,0
20230622,163300,132327050,4335,4335,4335,4335,0
20230622,163200,132327050,4335,4335,4335,4335,0
20230622,163100,132327050,4335,4335,4335,4335,0
20230622,163000,132327050,4335,4335,4335,4335,0
20230622,162900,132327050,4335,4335,4335,4335,0
20230622,162800,132327050,4335,4335,4335,4335,0
20230622,162700,132327050,4335,4335,4335,4335,0
20230622,162600,132327050,4335,4335,4335,4335,0
20230622,162500,132327050,4335,4335,4335,4335,0
20230622,162400,132327050,4335,4335,4335,4335,0
20230622,162300,132327050,4335,4335,4335,4335,0
20230622,162200,132327050,4335,4335,4335,4335,0
20230622,162100,132327050,4335,4335,4335,4335,0
20230622,162000,132327050,4335,4335,4335,4335,0
20230622,161900,132327050,4335,4335,4335,4335,0
20230622,161800,132327050,4335,4335,4335,4335,0
20230622,161700,132327050,4335,4335,4335,4335,0
20230622,161600,132327050,4335,4335,4335,4335,0
20230622,161500,132327050,4335,4335,4335,4335,0
20230622,161400,132327050,4335,4335,4335,4335,0
20230622,161300,132327050,4335,4335,4335,4335,0
20230622,161200,132327050,4335,4335,4335,4335,0
20230622,161100,132327050,4335,4335,4335,4335,0
20230622,161000,132327050,4335,4335,4335,4335,0
20230622,160900,132327050,4335,4335,4335,4335,0
20230622,160800,132327050,4335,4335,4335,4335,0
20230622,160700,132327050,4335,4335,4335,4335,0
20230622,160600,132327050,4335,4335,4335,4335,250
20230622,160500,132327050,4335,4335,4335,4335,0
20230622,160400,132327050,4335,4335,4335,4335,0
20230622,160300,132327050,4335,4335,4335,4335,0
20230622,160200,132327050,4335,4335,4335,4335,0
20230622,160100,132327050,4335,4335,4335,4335,0
20230622,160000,132327050,4335,4335,4335,4335,0
20230622,155900,132327050,4335,4335,4335,4335,0
20230622,155800,132327050,4335,4335,4335,4335,0
20230622,155700,132327050,4335,4335,4335,4335,0
20230622,155600,132327050,4335,4335,4335,4335,0
20230622,155500,132327050,4335,4335,4335,4335,0
20230622,155400,132327050,4335,4335,4335,4335,0
20230622,155300,132327050,4335,4335,4335,4335,0
20230622,155200,132327050,4335,4335,4335,4335,0
20230622,155100,132327050,4335,4335,4335,4335,0
20230622,155000,132327050,4335,4335,4335,4335,0
20230622,154900,132327050,4335,4335,4335,4335,0
20230622,154800,132327050,4335,4335,4335,4335,0
20230622,154700,132327050,4335,4335,4335,4335,0
20230622,154600,132327050,4335,4335,4335,4335,0
20230622,154500,132327050,4335,4335,4335,4335,0
20230622,154400,132327050,4335,4335,4335,4335,0
20230622,154300,132327050,4335,4335,4335,4335,0
20230622,154200,132327050,4335,4335,4335,4335,0
20230622,154100,132327050,4335,4335,4335,4335,0
20230622,154000,132327050,4335,4335,4335,4335,0
20230622,153900,132327050,4335,4335,4335,4335,0
20230622,153800,132327050,4335,4335,4335,4335,0
20230622,153700,132327050,4335,4335,4335,4335,0
20230622,153600,132327050,4335,4335,4335,4335,250
20230622,153500,132327050,4335,4335,4335,4335,0
20230622,153400,132327050,4335,4335,4335,4335,0
20230622,153300,132327050,4335,4335,4335,4335,0
20230622,153200,132327050,4335,4335,4335,4335,0
20230622,153100,132327050,4335,4335,4335,4335,0
20230622,153000,132327050,4335,4335,4335,4335,250
20230622,152900,131243300,4335,4335,4335,4335,0
20230622,152800,131243300,4335,4335,4335,4335,0
20230622,152700,131243300,4335,4335,4335,4335,0
20230622,152600,131243300,4335,4335,4335,4335,0
20230622,152500,131243300,4335,4335,4335,4335,0
20230622,152400,131243300,4335,4335,4335,4335,0
20230622,152300,131243300,4335,4335,4335,4335,0
20230622,152200,131243300,4335,4335,4335,4335,0
20230622,152100,131243300,4335,4335,4335,4335,0
20230622,152000,131243300,4335,4335,4335,4335,0
20230622,151900,131243300,4335,4335,4335,4335,1
20230622,151800,131238965,4320,4335,4335,4320,2
20230622,151700,131230310,4320,4320,4320,4320,0
20230622,151600,131230310,4320,4320,4320,4320,1
20230622,151500,131225990,4320,4325,4325,4320,223
20230622,151400,130262260,4325,4325,4325,4325,0
20230622,151300,130262260,4325,4325,4325,4325,1
20230622,151200,130257935,4325,4325,4325,4325,1
20230622,151100,130253610,4325,4325,4325,4325,1
20230622,151000,130249285,4325,4325,4325,4325,0
20230622,150900,130249285,4325,4325,4325,4325,1
20230622,150800,130244960,4325,4325,4325,4325,236
20230622,150700,129224260,4320,4320,4320,4320,0
20230622,150600,129224260,4320,4320,4320,4320,1
20230622,150500,129219940,4320,4320,4320,4320,1
20230622,150400,129215620,4320,4320,4320,4320,0
20230622,150300,129215620,4320,4320,4320,4320,1
20230622,150200,129211300,4320,4320,4320,4320,1
20230622,150100,129206980,4320,4320,4320,4320,22
20230622,150000,129111940,4335,4330,4335,4330,22
20230622,145900,129016675,4320,4330,4330,4320,1257
20230622,145800,123573875,4320,4330,4330,4320,100
20230622,145700,123140885,4320,4320,4320,4320,0
20230622,145600,123140885,4320,4320,4320,4320,2
20230622,145500,123132245,4320,4320,4320,4320,1
20230622,145400,123127925,4320,4320,4320,4320,0
20230622,145300,123127925,4320,4320,4320,4320,1
20230622,145200,123123605,4320,4330,4330,4320,4
20230622,145100,123106295,4325,4325,4325,4325,5
20230622,145000,123084670,4320,4320,4320,4320,0
20230622,144900,123084670,4320,4320,4320,4320,410
20230622,144800,121313470,4320,4325,4325,4320,6
20230622,144700,121287525,4320,4320,4320,4320,0
20230622,144600,121287525,4320,4320,4320,4320,1
20230622,144500,121283205,4320,4320,4320,4320,1
20230622,144400,121278885,4320,4320,4320,4320,0
20230622,144300,121278885,4320,4320,4320,4320,1
20230622,144200,121274565,4320,4320,4320,4320,1
20230622,144100,121270245,4320,4320,4320,4320,1
20230622,144000,121265925,4325,4325,4325,4325,4
20230622,143900,121248625,4325,4325,4325,4325,1
20230622,143800,121244300,4320,4320,4320,4320,173
20230622,143700,120496940,4325,4325,4325,4325,197
20230622,143600,119644915,4325,4325,4325,4325,1
20230622,143500,119640590,4320,4320,4320,4320,1
20230622,143400,119636270,4320,4320,4320,4320,1
20230622,143300,119631950,4330,4330,4330,4330,7
20230622,143200,119601640,4320,4320,4320,4320,1
20230622,143100,119597320,4320,4320,4320,4320,1
20230622,143000,119593000,4325,4325,4325,4325,0
20230622,142900,119593000,4325,4325,4325,4325,10
20230622,142800,119549750,4325,4325,4325,4325,9
20230622,142700,119510825,4320,4320,4320,4320,0
20230622,142600,119510825,4320,4325,4325,4320,851
20230622,142500,115830255,4320,4320,4320,4320,1
20230622,142400,115825935,4320,4325,4325,4320,411
20230622,142300,114048365,4330,4330,4330,4330,14
20230622,142200,113987745,4330,4330,4330,4330,1
20230622,142100,113983415,4330,4330,4335,4330,109
20230622,142000,113511395,4330,4330,4330,4330,500
20230622,141900,111346395,4330,4330,4330,4330,501
20230622,141800,109177065,4330,4330,4330,4330,1
20230622,141700,109172735,4330,4330,4330,4330,24
20230622,141600,109068815,4330,4330,4330,4330,1
20230622,141500,109064485,4330,4335,4335,4330,11
20230622,141400,109016805,4340,4330,4340,4330,11
20230622,141300,108969075,4330,4330,4330,4330,0
20230622,141200,108969075,4330,4330,4330,4330,101
20230622,141100,108531745,4330,4330,4330,4330,1
20230622,141000,108527415,4335,4335,4335,4335,0
20230622,140900,108527415,4335,4335,4335,4335,1
20230622,140800,108523080,4335,4335,4335,4335,1
20230622,140700,108518745,4335,4335,4335,4335,0
20230622,140600,108518745,4335,4335,4335,4335,1
20230622,140500,108514410,4335,4335,4335,4335,1
20230622,140400,108510075,4335,4340,4340,4335,11
20230622,140300,108462340,4340,4340,4340,4340,0
20230622,140200,108462340,4340,4340,4340,4330,203
20230622,140100,107581330,4330,4335,4335,4330,523
20230622,140000,105316730,4340,4340,4340,4340,0
20230622,135900,105316730,4340,4335,4340,4335,47
20230622,135800,105112755,4335,4340,4340,4335,20
20230622,135700,105025960,4335,4335,4335,4335,1
20230622,135600,105021625,4335,4335,4335,4335,0
20230622,135500,105021625,4335,4335,4335,4335,1
20230622,135400,105017290,4335,4335,4335,4335,1
20230622,135300,105012955,4340,4340,4340,4340,100
20230622,135200,104578955,4335,4335,4335,4335,1
20230622,135100,104574620,4335,4335,4335,4335,1
20230622,135000,104570285,4335,4335,4335,4335,0
20230622,134900,104570285,4335,4335,4335,4335,1
20230622,134800,104565950,4330,4330,4330,4330,1
20230622,134700,104561620,4330,4330,4330,4330,1
20230622,134600,104557290,4330,4330,4330,4330,0
20230622,134500,104557290,4330,4330,4330,4330,1
20230622,134400,104552960,4330,4330,4330,4330,1
20230622,134300,104548630,4330,4330,4330,4330,0
20230622,134200,104548630,4330,4330,4330,4330,1
20230622,134100,104544300,4330,4330,4330,4330,1
20230622,134000,104539970,4330,4330,4330,4330,0
20230622,133900,104539970,4330,4340,4340,4330,6
20230622,133800,104513940,4330,4330,4330,4330,1
20230622,133700,104509610,4330,4330,4330,4330,1
20230622,133600,104505280,4330,4330,4330,4330,0
20230622,133500,104505280,4330,4330,4330,4330,1
20230622,133400,104500950,4330,4330,4330,4330,1
20230622,133300,104496620,4330,4330,4330,4330,0
20230622,133200,104496620,4330,4330,4330,4330,1
20230622,133100,104492290,4325,4325,4325,4325,1
20230622,133000,104487965,4325,4325,4325,4325,0
20230622,132900,104487965,4325,4320,4325,4320,803
20230622,132800,101019000,4320,4320,4320,4320,1
20230622,132700,101014680,4350,4350,4350,4350,9
20230622,132600,100975530,4350,4350,4350,4350,0
20230622,132500,100975530,4350,4360,4360,4315,3882
20230622,132400,84172895,4360,4360,4360,4360,1
20230622,132300,84168535,4360,4360,4360,4360,0
20230622,132200,84168535,4360,4365,4365,4360,1131
20230622,132100,79231725,4365,4365,4365,4365,13
20230622,132000,79174980,4365,4365,4365,4365,1
20230622,131900,79170615,4365,4365,4365,4365,0
20230622,131800,79170615,4365,4365,4365,4365,1
20230622,131700,79166250,4365,4365,4365,4365,1
20230622,131600,79161885,4350,4350,4350,4350,0
20230622,131500,79161885,4350,4350,4350,4350,1
20230622,131400,79157535,4355,4355,4355,4355,222
20230622,131300,78190725,4355,4355,4355,4355,0
20230622,131200,78190725,4355,4355,4355,4355,1
20230622,131100,78186370,4355,4355,4355,4355,501
20230622,131000,76004515,4355,4365,4365,4355,60
20230622,130900,75743085,4365,4365,4365,4365,0
20230622,130800,75743085,4365,4365,4365,4365,1
20230622,130700,75738720,4365,4365,4365,4365,1
20230622,130600,75734355,4365,4365,4365,4365,1
20230622,130500,75729990,4365,4370,4370,4365,39
20230622,130400,75559570,4365,4365,4365,4365,1
20230622,130300,75555205,4365,4365,4365,4365,0
20230622,130200,75555205,4365,4365,4365,4365,1
20230622,130100,75550840,4365,4365,4365,4365,1
20230622,130000,75546475,4365,4370,4370,4365,39
20230622,125900,75376055,4360,4360,4360,4360,0
20230622,125800,75376055,4360,4360,4360,4360,1
20230622,125700,75371695,4355,4355,4355,4355,1
20230622,125600,75367340,4355,4355,4355,4355,0
20230622,125500,75367340,4355,4370,4370,4355,38
20230622,125400,75201295,4355,4355,4355,4355,1
20230622,125300,75196940,4355,4355,4355,4355,0
20230622,125200,75196940,4355,4355,4355,4355,1
20230622,125100,75192585,4355,4355,4355,4355,1
20230622,125000,75188230,4360,4370,4370,4360,104
20230622,124900,74734740,4360,4360,4360,4360,0
20230622,124800,74734740,4360,4360,4360,4360,1
20230622,124700,74730380,4360,4360,4360,4360,1
20230622,124600,74726020,4360,4360,4360,4360,0
20230622,124500,74726020,4360,4370,4370,4360,38
20230622,124400,74559970,4360,4360,4360,4360,1
20230622,124300,74555610,4360,4370,4370,4360,14
20230622,124200,74494440,4370,4370,4370,4370,0
20230622,124100,74494440,4370,4360,4370,4360,11
20230622,124000,74446380,4355,4365,4365,4355,31
20230622,123900,74311075,4355,4355,4355,4355,0
20230622,123800,74311075,4355,4355,4355,4355,1
20230622,123700,74306720,4355,4360,4360,4355,6
20230622,123600,74280565,4355,4360,4360,4355,7
20230622,123500,74250055,4360,4375,4375,4360,48
20230622,123400,74040090,4360,4360,4360,4360,11
20230622,123300,73992130,4360,4370,4370,4360,2
20230622,123200,73983400,4370,4370,4370,4370,2
20230622,123100,73974660,4360,4365,4365,4360,28
20230622,123000,73852445,4365,4370,4370,4365,49
20230622,122900,73638375,4365,4365,4365,4365,0
20230622,122800,73638375,4365,4370,4370,4365,7
20230622,122700,73607790,4365,4370,4370,4365,11
20230622,122600,73559725,4365,4365,4365,4365,0
20230622,122500,73559725,4365,4370,4370,4365,38
20230622,122400,73393670,4365,4365,4365,4365,1
20230622,122300,73389305,4365,4370,4370,4365,7
20230622,122200,73358720,4370,4370,4370,4370,10
20230622,122100,73315020,4365,4365,4365,4365,1
20230622,122000,73310655,4365,4370,4370,4365,43
20230622,121900,73122775,4365,4365,4365,4365,0
20230622,121800,73122775,4365,4370,4370,4365,7
20230622,121700,73092190,4365,4375,4375,4365,22
20230622,121600,72995950,4365,4365,4365,4365,0
20230622,121500,72995950,4365,4375,4375,4365,38
20230622,121400,72829710,4365,4365,4365,4365,213
20230622,121300,71899965,4365,4370,4375,4365,295
20230622,121200,70610790,4375,4375,4375,4375,10
20230622,121100,70567040,4370,4370,4370,4370,1
20230622,121000,70562670,4370,4375,4375,4370,38
20230622,120900,70396425,4370,4370,4370,4370,0
20230622,120800,70396425,4370,4375,4375,4370,7
20230622,120700,70365805,4370,4375,4375,4370,66
20230622,120600,70077115,4370,4370,4370,4370,301
20230622,120500,68761745,4375,4375,4375,4375,37
20230622,120400,68599870,4370,4370,4370,4370,1
20230622,120300,68595500,4370,4375,4375,4370,8
20230622,120200,68560505,4375,4375,4375,4375,10
20230622,120100,68516755,4370,4370,4370,4370,1
20230622,120000,68512385,4370,4375,4375,4370,38
20230622,115900,68346140,4370,4370,4370,4370,0
20230622,115800,68346140,4370,4375,4375,4370,7
20230622,115700,68315520,4370,4375,4375,4370,67
20230622,115600,68022400,4375,4375,4375,4370,54
20230622,115500,67786155,4375,4375,4375,4375,37
20230622,115400,67624280,4370,4370,4370,4370,1
20230622,115300,67619910,4370,4375,4375,4370,7
20230622,115200,67589290,4375,4375,4375,4375,5
20230622,115100,67567415,4375,4370,4375,4370,11
20230622,115000,67519295,4370,4375,4375,4370,38
20230622,114900,67353050,4370,4370,4370,4370,0
20230622,114800,67353050,4370,4375,4375,4370,7
20230622,114700,67322430,4370,4370,4370,4370,1
20230622,114600,67318060,4375,4370,4375,4370,11
20230622,114500,67269940,4375,4375,4375,4375,37
20230622,114400,67108065,4370,4370,4370,4370,1
20230622,114300,67103695,4370,4375,4375,4370,7
20230622,114200,67073075,4375,4375,4375,4375,0
20230622,114100,67073075,4375,4370,4375,4370,11
20230622,114000,67024955,4370,4375,4375,4370,38
20230622,113900,66858710,4370,4370,4370,4370,0
20230622,113800,66858710,4370,4375,4375,4370,8
20230622,113700,66823715,4370,4375,4375,4370,11
20230622,113600,66775595,4370,4370,4370,4370,11
20230622,113500,66727525,4375,4375,4375,4375,50
20230622,113400,66508775,4370,4370,4370,4370,1
20230622,113300,66504405,4370,4375,4375,4370,7
20230622,113200,66473785,4375,4375,4375,4375,0
20230622,113100,66473785,4375,4370,4375,4370,111
20230622,113000,65988665,4370,4375,4375,4370,38
20230622,112900,65822420,4370,4370,4370,4370,1
20230622,112800,65818050,4375,4375,4375,4375,16
20230622,112700,65748050,4370,4370,4370,4370,1
20230622,112600,65743680,4375,4370,4375,4370,11
20230622,112500,65695560,4375,4375,4375,4375,37
20230622,112400,65533685,4370,4370,4370,4370,1
20230622,112300,65529315,4370,4375,4375,4370,7
20230622,112200,65498695,4375,4375,4375,4375,10
20230622,112100,65454945,4370,4370,4370,4370,206
20230622,112000,64554725,4370,4375,4375,4370,38
20230622,111900,64388480,4370,4370,4370,4370,1
20230622,111800,64384110,4375,4375,4375,4375,7
20230622,111700,64353485,4370,4375,4375,4370,241
20230622,111600,63299115,4370,4370,4370,4370,1
20230622,111500,63294745,4375,4375,4375,4375,37
20230622,111400,63132870,4370,4370,4370,4370,6
20230622,111300,63106650,4370,4375,4375,4370,7
20230622,111200,63076030,4375,4375,4375,4375,10
20230622,111100,63032280,4370,4375,4375,4370,23
20230622,111000,62931660,4370,4375,4375,4370,38
20230622,110900,62765415,4370,4370,4370,4370,1
20230622,110800,62761045,4375,4375,4375,4375,6
20230622,110700,62734795,4370,4375,4375,4370,11
20230622,110600,62686675,4370,4370,4370,4370,1
20230622,110500,62682305,4375,4375,4375,4375,37
20230622,110400,62520430,4370,4375,4375,4370,7
20230622,110300,62489810,4375,4370,4375,4370,7
20230622,110200,62459190,4370,4375,4375,4370,11
20230622,110100,62411070,4370,4370,4370,4370,501
20230622,110000,60221700,4370,4375,4375,4370,266
20230622,105900,59057955,4370,4375,4375,4370,7
20230622,105800,59027335,4370,4370,4370,4370,0
20230622,105700,59027335,4370,4375,4375,4370,527
20230622,105600,56721715,4370,4370,4370,4370,1
20230622,105500,56717345,4375,4375,4375,4375,37
20230622,105400,56555470,4370,4370,4370,4370,1
20230622,105300,56551100,4375,4370,4375,4370,7
20230622,105200,56520480,4375,4375,4375,4370,13
20230622,105100,56463610,4375,4375,4375,4375,1
20230622,105000,56459235,4370,4375,4375,4370,2
20230622,104900,56450490,4375,4370,4375,4370,41
20230622,104800,56271120,4375,4375,4375,4375,6
20230622,104700,56244870,4370,4370,4370,4370,6
20230622,104600,56218650,4370,4370,4370,4370,1
20230622,104500,56214280,4370,4370,4370,4370,0
20230622,104400,56214280,4370,4370,4370,4370,1
20230622,104300,56209910,4370,4370,4370,4370,1
20230622,104200,56205540,4370,4370,4370,4370,1
20230622,104100,56201170,4370,4370,4370,4370,0
20230622,104000,56201170,4370,4370,4370,4370,1
20230622,103900,56196800,4370,4370,4370,4370,1
20230622,103800,56192430,4365,4365,4365,4365,0
20230622,103700,56192430,4365,4365,4365,4365,1
20230622,103600,56188065,4365,4365,4365,4365,1
20230622,103500,56183700,4365,4365,4365,4365,0
20230622,103400,56183700,4365,4365,4365,4365,1
20230622,103300,56179335,4355,4355,4355,4355,1
20230622,103200,56174980,4360,4360,4360,4360,1
20230622,103100,56170620,4360,4360,4360,4360,0
20230622,103000,56170620,4360,4360,4360,4360,1
20230622,102900,56166260,4360,4360,4360,4360,1
20230622,102800,56161900,4360,4360,4360,4360,0
20230622,102700,56161900,4360,4360,4360,4360,1
20230622,102600,56157540,4350,4350,4350,4350,1
20230622,102500,56153190,4340,4380,4380,4340,1351
20230622,102400,50263020,4380,4370,4380,4370,1293
20230622,102300,44604900,4370,4370,4370,4370,1
20230622,102200,44600530,4370,4370,4370,4370,1
20230622,102100,44596160,4370,4370,4370,4370,0
20230622,102000,44596160,4370,4370,4370,4370,1
20230622,101900,44591790,4370,4375,4375,4370,23
20230622,101800,44491170,4370,4370,4370,4370,0
20230622,101700,44491170,4370,4370,4370,4370,1
20230622,101600,44486800,4365,4375,4375,4365,75
20230622,101500,44158685,4365,4365,4365,4365,1
20230622,101400,44154320,4370,4370,4370,4370,0
20230622,101300,44154320,4370,4365,4370,4365,2
20230622,101200,44145585,4365,4365,4365,4365,1
20230622,101100,44141220,4365,4365,4365,4365,0
20230622,101000,44141220,4365,4370,4370,4365,3
20230622,100900,44128120,4365,4365,4365,4365,1
20230622,100800,44123755,4365,4365,4365,4365,0
20230622,100700,44123755,4365,4365,4365,4365,1
20230622,100600,44119390,4365,4370,4370,4365,2
20230622,100500,44110655,4365,4365,4365,4365,1
20230622,100400,44106290,4360,4360,4360,4360,0
20230622,100300,44106290,4360,4360,4360,4360,1
20230622,100200,44101930,4360,4360,4360,4360,1
20230622,100100,44097570,4365,4370,4370,4365,13
20230622,100000,44040810,4350,4370,4370,4350,24
20230622,095900,43935950,4350,4350,4350,4350,1
20230622,095800,43931600,4350,4350,4350,4350,0
20230622,095700,43931600,4350,4350,4350,4350,1
20230622,095600,43927250,4350,4350,4350,4350,1
20230622,095500,43922900,4350,4370,4370,4350,69
20230622,095400,43622715,4355,4355,4355,4355,0
20230622,095300,43622715,4355,4355,4355,4355,1
20230622,095200,43618360,4355,4355,4355,4355,1
20230622,095100,43614005,4355,4355,4355,4355,0
20230622,095000,43614005,4355,4355,4355,4355,1
20230622,094900,43609650,4355,4355,4355,4355,1
20230622,094800,43605295,4350,4350,4350,4350,0
20230622,094700,43605295,4350,4350,4350,4350,1
20230622,094600,43600945,4350,4350,4350,4350,1
20230622,094500,43596595,4350,4350,4350,4350,1
20230622,094400,43592245,4350,4350,4350,4350,0
20230622,094300,43592245,4350,4365,4370,4350,3
20230622,094200,43579160,4350,4365,4365,4350,180
20230622,094100,42793475,4370,4370,4370,4370,1
20230622,094000,42789105,4365,4365,4365,4365,2
20230622,093900,42780375,4365,4370,4370,4365,23
20230622,093800,42679870,4370,4370,4370,4370,1
20230622,093700,42675500,4375,4375,4375,4375,1
20230622,093600,42671125,4365,4365,4365,4365,3
20230622,093500,42658030,4365,4365,4365,4365,48
20230622,093400,42448510,4365,4365,4365,4365,2
20230622,093300,42439780,4350,4350,4350,4350,362
20230622,093200,40865080,4350,4350,4350,4350,1
20230622,093100,40860730,4355,4355,4355,4355,0
20230622,093000,40860730,4355,4365,4365,4355,2
20230622,092900,40852010,4350,4350,4350,4350,43
20230622,092800,40664960,4350,4350,4350,4350,22
20230622,092700,40569260,4350,4350,4350,4350,21
20230622,092600,40477910,4345,4345,4345,4345,1
20230622,092500,40473565,4360,4340,4360,4340,37
20230622,092400,40312265,4335,4335,4335,4335,0
20230622,092300,40312265,4335,4335,4335,4335,2
20230622,092200,40303595,4335,4335,4335,4335,2
20230622,092100,40294925,4370,4370,4370,4370,435
20230622,092000,38393975,4335,4335,4335,4335,1
20230622,091900,38389640,4335,4335,4335,4335,1
20230622,091800,38385305,4345,4345,4345,4345,1
20230622,091700,38380960,4370,4345,4375,4345,484
20230622,091600,36273500,4330,4325,4330,4325,277
20230622,091500,35074345,4315,4315,4315,4315,270
20230622,091400,33909295,4315,4315,4315,4315,0
20230622,091300,33909295,4315,4315,4315,4315,1
20230622,091200,33904980,4315,4315,4315,4310,112
20230622,091100,33422150,4310,4310,4310,4310,0
20230622,091000,33422150,4310,4310,4310,4310,1
20230622,090900,33417840,4310,4310,4310,4310,1
20230622,090800,33413530,4310,4330,4330,4310,164
20230622,090700,32704690,4310,4315,4315,4310,289
20230622,090600,31457800,4315,4315,4315,4315,53
20230622,090500,31229105,4315,4315,4315,4315,1
20230622,090400,31224790,4315,4315,4315,4315,100
20230622,090300,30793290,4305,4315,4315,4305,2040
20230622,090200,22000275,4310,4310,4310,4310,1
20230622,090100,21995965,4315,4320,4330,4310,140
20230622,090000,21391715,4330,4355,4355,4310,4917