KissMeData/086670/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200300,958126130,15690,15690,15690,15690,973
20230622,200200,958126130,15690,15690,15690,15690,0
20230622,200100,958126130,15690,15690,15690,15690,0
20230622,200000,958126130,15690,15690,15690,15690,0
20230622,195900,958126130,15690,15690,15690,15690,0
20230622,195800,958126130,15690,15690,15690,15690,0
20230622,195700,958126130,15690,15690,15690,15690,0
20230622,195600,958126130,15690,15690,15690,15690,0
20230622,195500,958126130,15690,15690,15690,15690,0
20230622,195400,958126130,15690,15690,15690,15690,0
20230622,195300,958126130,15690,15690,15690,15690,0
20230622,195200,958126130,15690,15690,15690,15690,0
20230622,195100,958126130,15690,15690,15690,15690,0
20230622,195000,958126130,15690,15690,15690,15690,0
20230622,194900,958126130,15690,15690,15690,15690,0
20230622,194800,958126130,15690,15690,15690,15690,0
20230622,194700,958126130,15690,15690,15690,15690,0
20230622,194600,958126130,15690,15690,15690,15690,0
20230622,194500,958126130,15690,15690,15690,15690,0
20230622,194400,958126130,15690,15690,15690,15690,0
20230622,194300,958126130,15690,15690,15690,15690,0
20230622,194200,958126130,15690,15690,15690,15690,0
20230622,194100,958126130,15690,15690,15690,15690,0
20230622,194000,958126130,15690,15690,15690,15690,0
20230622,193900,958126130,15690,15690,15690,15690,0
20230622,193800,958126130,15690,15690,15690,15690,0
20230622,193700,958126130,15690,15690,15690,15690,0
20230622,193600,958126130,15690,15690,15690,15690,0
20230622,193500,958126130,15690,15690,15690,15690,0
20230622,193400,958126130,15690,15690,15690,15690,0
20230622,193300,958126130,15690,15690,15690,15690,973
20230622,193200,958126130,15690,15690,15690,15690,0
20230622,193100,958126130,15690,15690,15690,15690,0
20230622,193000,958126130,15690,15690,15690,15690,0
20230622,192900,958126130,15690,15690,15690,15690,0
20230622,192800,958126130,15690,15690,15690,15690,0
20230622,192700,958126130,15690,15690,15690,15690,0
20230622,192600,958126130,15690,15690,15690,15690,0
20230622,192500,958126130,15690,15690,15690,15690,0
20230622,192400,958126130,15690,15690,15690,15690,0
20230622,192300,958126130,15690,15690,15690,15690,0
20230622,192200,958126130,15690,15690,15690,15690,0
20230622,192100,958126130,15690,15690,15690,15690,0
20230622,192000,958126130,15690,15690,15690,15690,0
20230622,191900,958126130,15690,15690,15690,15690,0
20230622,191800,958126130,15690,15690,15690,15690,0
20230622,191700,958126130,15690,15690,15690,15690,0
20230622,191600,958126130,15690,15690,15690,15690,0
20230622,191500,958126130,15690,15690,15690,15690,0
20230622,191400,958126130,15690,15690,15690,15690,0
20230622,191300,958126130,15690,15690,15690,15690,0
20230622,191200,958126130,15690,15690,15690,15690,0
20230622,191100,958126130,15690,15690,15690,15690,0
20230622,191000,958126130,15690,15690,15690,15690,0
20230622,190900,958126130,15690,15690,15690,15690,0
20230622,190800,958126130,15690,15690,15690,15690,0
20230622,190700,958126130,15690,15690,15690,15690,0
20230622,190600,958126130,15690,15690,15690,15690,0
20230622,190500,958126130,15690,15690,15690,15690,0
20230622,190400,958126130,15690,15690,15690,15690,0
20230622,190300,958126130,15690,15690,15690,15690,973
20230622,190200,958126130,15690,15690,15690,15690,0
20230622,190100,958126130,15690,15690,15690,15690,0
20230622,190000,958126130,15690,15690,15690,15690,0
20230622,185900,958126130,15690,15690,15690,15690,0
20230622,185800,958126130,15690,15690,15690,15690,0
20230622,185700,958126130,15690,15690,15690,15690,0
20230622,185600,958126130,15690,15690,15690,15690,0
20230622,185500,958126130,15690,15690,15690,15690,0
20230622,185400,958126130,15690,15690,15690,15690,0
20230622,185300,958126130,15690,15690,15690,15690,0
20230622,185200,958126130,15690,15690,15690,15690,0
20230622,185100,958126130,15690,15690,15690,15690,0
20230622,185000,958126130,15690,15690,15690,15690,0
20230622,184900,958126130,15690,15690,15690,15690,0
20230622,184800,958126130,15690,15690,15690,15690,0
20230622,184700,958126130,15690,15690,15690,15690,0
20230622,184600,958126130,15690,15690,15690,15690,0
20230622,184500,958126130,15690,15690,15690,15690,0
20230622,184400,958126130,15690,15690,15690,15690,0
20230622,184300,958126130,15690,15690,15690,15690,0
20230622,184200,958126130,15690,15690,15690,15690,0
20230622,184100,958126130,15690,15690,15690,15690,0
20230622,184000,958126130,15690,15690,15690,15690,0
20230622,183900,958126130,15690,15690,15690,15690,0
20230622,183800,958126130,15690,15690,15690,15690,0
20230622,183700,958126130,15690,15690,15690,15690,0
20230622,183600,958126130,15690,15690,15690,15690,0
20230622,183500,958126130,15690,15690,15690,15690,0
20230622,183400,958126130,15690,15690,15690,15690,0
20230622,183300,958126130,15690,15690,15690,15690,973
20230622,183200,958126130,15690,15690,15690,15690,0
20230622,183100,958126130,15690,15690,15690,15690,0
20230622,183000,958126130,15690,15690,15690,15690,0
20230622,182900,958126130,15690,15690,15690,15690,0
20230622,182800,958126130,15690,15690,15690,15690,0
20230622,182700,958126130,15690,15690,15690,15690,0
20230622,182600,958126130,15690,15690,15690,15690,0
20230622,182500,958126130,15690,15690,15690,15690,0
20230622,182400,958126130,15690,15690,15690,15690,0
20230622,182300,958126130,15690,15690,15690,15690,0
20230622,182200,958126130,15690,15690,15690,15690,0
20230622,182100,958126130,15690,15690,15690,15690,0
20230622,182000,958126130,15690,15690,15690,15690,0
20230622,181900,958126130,15690,15690,15690,15690,0
20230622,181800,958126130,15690,15690,15690,15690,0
20230622,181700,958126130,15690,15690,15690,15690,0
20230622,181600,958126130,15690,15690,15690,15690,0
20230622,181500,958126130,15690,15690,15690,15690,0
20230622,181400,958126130,15690,15690,15690,15690,0
20230622,181300,958126130,15690,15690,15690,15690,0
20230622,181200,958126130,15690,15690,15690,15690,0
20230622,181100,958126130,15690,15690,15690,15690,0
20230622,181000,958126130,15690,15690,15690,15690,0
20230622,180900,958126130,15690,15690,15690,15690,0
20230622,180800,958126130,15690,15690,15690,15690,0
20230622,180700,958126130,15690,15690,15690,15690,0
20230622,180600,958126130,15690,15690,15690,15690,0
20230622,180500,958126130,15690,15690,15690,15690,0
20230622,180400,958126130,15690,15690,15690,15690,0
20230622,180300,958126130,15690,15690,15690,15690,973
20230622,180200,958126130,15690,15690,15690,15690,0
20230622,180100,958126130,15690,15690,15690,15690,0
20230622,180000,958126130,15690,15690,15690,15690,0
20230622,175900,958126130,15690,15690,15690,15690,0
20230622,175800,958126130,15690,15690,15690,15690,0
20230622,175700,958126130,15690,15690,15690,15690,0
20230622,175600,958126130,15690,15690,15690,15690,0
20230622,175500,958126130,15690,15690,15690,15690,0
20230622,175400,958126130,15690,15690,15690,15690,0
20230622,175300,958126130,15690,15690,15690,15690,0
20230622,175200,958126130,15690,15690,15690,15690,0
20230622,175100,958126130,15690,15690,15690,15690,0
20230622,175000,958126130,15690,15690,15690,15690,0
20230622,174900,958126130,15690,15690,15690,15690,0
20230622,174800,958126130,15690,15690,15690,15690,0
20230622,174700,958126130,15690,15690,15690,15690,0
20230622,174600,958126130,15690,15690,15690,15690,0
20230622,174500,958126130,15690,15690,15690,15690,0
20230622,174400,958126130,15690,15690,15690,15690,0
20230622,174300,958126130,15690,15690,15690,15690,0
20230622,174200,958126130,15690,15690,15690,15690,0
20230622,174100,958126130,15690,15690,15690,15690,0
20230622,174000,958126130,15690,15690,15690,15690,0
20230622,173900,958126130,15690,15690,15690,15690,0
20230622,173800,958126130,15690,15690,15690,15690,0
20230622,173700,958126130,15690,15690,15690,15690,0
20230622,173600,958126130,15690,15690,15690,15690,0
20230622,173500,958126130,15690,15690,15690,15690,0
20230622,173400,958126130,15690,15690,15690,15690,0
20230622,173300,958126130,15690,15690,15690,15690,973
20230622,173200,958126130,15690,15690,15690,15690,0
20230622,173100,958126130,15690,15690,15690,15690,0
20230622,173000,958126130,15690,15690,15690,15690,0
20230622,172900,958126130,15690,15690,15690,15690,0
20230622,172800,958126130,15690,15690,15690,15690,0
20230622,172700,958126130,15690,15690,15690,15690,0
20230622,172600,958126130,15690,15690,15690,15690,0
20230622,172500,958126130,15690,15690,15690,15690,0
20230622,172400,958126130,15690,15690,15690,15690,0
20230622,172300,958126130,15690,15690,15690,15690,0
20230622,172200,958126130,15690,15690,15690,15690,0
20230622,172100,958126130,15690,15690,15690,15690,0
20230622,172000,958126130,15690,15690,15690,15690,0
20230622,171900,958126130,15690,15690,15690,15690,0
20230622,171800,958126130,15690,15690,15690,15690,0
20230622,171700,958126130,15690,15690,15690,15690,0
20230622,171600,958126130,15690,15690,15690,15690,0
20230622,171500,958126130,15690,15690,15690,15690,0
20230622,171400,958126130,15690,15690,15690,15690,0
20230622,171300,958126130,15690,15690,15690,15690,0
20230622,171200,958126130,15690,15690,15690,15690,0
20230622,171100,958126130,15690,15690,15690,15690,0
20230622,171000,958126130,15690,15690,15690,15690,0
20230622,170900,958126130,15690,15690,15690,15690,0
20230622,170800,958126130,15690,15690,15690,15690,0
20230622,170700,958126130,15690,15690,15690,15690,0
20230622,170600,958126130,15690,15690,15690,15690,0
20230622,170500,958126130,15690,15690,15690,15690,0
20230622,170400,958126130,15690,15690,15690,15690,0
20230622,170300,958126130,15690,15690,15690,15690,973
20230622,170200,958126130,15690,15690,15690,15690,0
20230622,170100,958126130,15690,15690,15690,15690,0
20230622,170000,958126130,15690,15690,15690,15690,0
20230622,165900,958126130,15690,15690,15690,15690,0
20230622,165800,958126130,15690,15690,15690,15690,0
20230622,165700,958126130,15690,15690,15690,15690,0
20230622,165600,958126130,15690,15690,15690,15690,0
20230622,165500,958126130,15690,15690,15690,15690,0
20230622,165400,958126130,15690,15690,15690,15690,0
20230622,165300,958126130,15690,15690,15690,15690,0
20230622,165200,958126130,15690,15690,15690,15690,0
20230622,165100,958126130,15690,15690,15690,15690,0
20230622,165000,958126130,15690,15690,15690,15690,0
20230622,164900,958126130,15690,15690,15690,15690,0
20230622,164800,958126130,15690,15690,15690,15690,0
20230622,164700,958126130,15690,15690,15690,15690,0
20230622,164600,958126130,15690,15690,15690,15690,0
20230622,164500,958126130,15690,15690,15690,15690,0
20230622,164400,958126130,15690,15690,15690,15690,0
20230622,164300,958126130,15690,15690,15690,15690,0
20230622,164200,958126130,15690,15690,15690,15690,0
20230622,164100,958126130,15690,15690,15690,15690,0
20230622,164000,958126130,15690,15690,15690,15690,0
20230622,163900,958126130,15690,15690,15690,15690,0
20230622,163800,958126130,15690,15690,15690,15690,0
20230622,163700,958126130,15690,15690,15690,15690,0
20230622,163600,958126130,15690,15690,15690,15690,0
20230622,163500,958126130,15690,15690,15690,15690,0
20230622,163400,958126130,15690,15690,15690,15690,0
20230622,163300,958126130,15690,15690,15690,15690,973
20230622,163200,958126130,15690,15690,15690,15690,0
20230622,163100,958126130,15690,15690,15690,15690,0
20230622,163000,958126130,15690,15690,15690,15690,0
20230622,162900,958126130,15690,15690,15690,15690,0
20230622,162800,958126130,15690,15690,15690,15690,0
20230622,162700,958126130,15690,15690,15690,15690,0
20230622,162600,958126130,15690,15690,15690,15690,0
20230622,162500,958126130,15690,15690,15690,15690,0
20230622,162400,958126130,15690,15690,15690,15690,0
20230622,162300,958126130,15690,15690,15690,15690,0
20230622,162200,958126130,15690,15690,15690,15690,0
20230622,162100,958126130,15690,15690,15690,15690,0
20230622,162000,958126130,15690,15690,15690,15690,0
20230622,161900,958126130,15690,15690,15690,15690,0
20230622,161800,958126130,15690,15690,15690,15690,0
20230622,161700,958126130,15690,15690,15690,15690,0
20230622,161600,958126130,15690,15690,15690,15690,0
20230622,161500,958126130,15690,15690,15690,15690,0
20230622,161400,958126130,15690,15690,15690,15690,0
20230622,161300,958126130,15690,15690,15690,15690,0
20230622,161200,958126130,15690,15690,15690,15690,0
20230622,161100,958126130,15690,15690,15690,15690,0
20230622,161000,958126130,15690,15690,15690,15690,0
20230622,160900,958126130,15690,15690,15690,15690,0
20230622,160800,958126130,15690,15690,15690,15690,0
20230622,160700,958126130,15690,15690,15690,15690,0
20230622,160600,958126130,15690,15690,15690,15690,0
20230622,160500,958126130,15690,15690,15690,15690,0
20230622,160400,958126130,15690,15690,15690,15690,0
20230622,160300,958126130,15690,15690,15690,15690,973
20230622,160200,958126130,15690,15690,15690,15690,0
20230622,160100,958126130,15690,15690,15690,15690,0
20230622,160000,958126130,15690,15690,15690,15690,0
20230622,155900,958126130,15690,15690,15690,15690,0
20230622,155800,958126130,15690,15690,15690,15690,0
20230622,155700,958126130,15690,15690,15690,15690,0
20230622,155600,958126130,15690,15690,15690,15690,0
20230622,155500,958126130,15690,15690,15690,15690,0
20230622,155400,958126130,15690,15690,15690,15690,0
20230622,155300,958126130,15690,15690,15690,15690,0
20230622,155200,958126130,15690,15690,15690,15690,0
20230622,155100,958126130,15690,15690,15690,15690,0
20230622,155000,958126130,15690,15690,15690,15690,0
20230622,154900,958126130,15690,15690,15690,15690,0
20230622,154800,958126130,15690,15690,15690,15690,0
20230622,154700,958126130,15690,15690,15690,15690,0
20230622,154600,958126130,15690,15690,15690,15690,0
20230622,154500,958126130,15690,15690,15690,15690,0
20230622,154400,958126130,15690,15690,15690,15690,0
20230622,154300,958126130,15690,15690,15690,15690,0
20230622,154200,958126130,15690,15690,15690,15690,0
20230622,154100,958126130,15690,15690,15690,15690,0
20230622,154000,958126130,15690,15690,15690,15690,0
20230622,153900,958126130,15690,15690,15690,15690,0
20230622,153800,958126130,15690,15690,15690,15690,0
20230622,153700,958126130,15690,15690,15690,15690,0
20230622,153600,958126130,15690,15690,15690,15690,0
20230622,153500,958126130,15690,15690,15690,15690,0
20230622,153400,958126130,15690,15690,15690,15690,0
20230622,153300,958126130,15690,15690,15690,15690,973
20230622,153200,958126130,15690,15690,15690,15690,0
20230622,153100,958126130,15690,15690,15690,15690,0
20230622,153000,958126130,15690,15690,15690,15690,973
20230622,152900,942859760,15600,15600,15600,15600,0
20230622,152800,942859760,15600,15600,15600,15600,0
20230622,152700,942859760,15600,15600,15600,15600,0
20230622,152600,942859760,15600,15600,15600,15600,0
20230622,152500,942859760,15600,15600,15600,15600,0
20230622,152400,942859760,15600,15600,15600,15600,0
20230622,152300,942859760,15600,15600,15600,15600,0
20230622,152200,942859760,15600,15600,15600,15600,0
20230622,152100,942859760,15600,15600,15600,15600,0
20230622,152000,942859760,15600,15600,15600,15600,0
20230622,151900,942859760,15600,15670,15700,15600,1157
20230622,151800,924720760,15670,15650,15680,15650,271
20230622,151700,920473300,15660,15660,15660,15660,4
20230622,151600,920410660,15660,15670,15680,15660,4
20230622,151500,920347990,15680,15650,15680,15650,350
20230622,151400,914861660,15650,15660,15660,15650,28
20230622,151300,914423230,15640,15640,15640,15640,0
20230622,151200,914423230,15640,15640,15640,15640,127
20230622,151100,912436950,15600,15600,15600,15600,5
20230622,151000,912358950,15650,15650,15650,15650,1
20230622,150900,912343300,15660,15610,15660,15600,224
20230622,150800,908847170,15650,15650,15650,15650,0
20230622,150700,908847170,15650,15650,15650,15650,3
20230622,150600,908800220,15660,15660,15660,15660,110
20230622,150500,907077620,15660,15660,15660,15660,0
20230622,150400,907077620,15660,15660,15660,15660,7
20230622,150300,906968000,15660,15650,15660,15650,65
20230622,150200,905950170,15570,15570,15570,15570,0
20230622,150100,905950170,15570,15570,15570,15570,0
20230622,150000,905950170,15570,15570,15570,15570,50
20230622,145900,905171670,15570,15570,15570,15570,0
20230622,145800,905171670,15570,15570,15570,15570,0
20230622,145700,905171670,15570,15570,15570,15570,0
20230622,145600,905171670,15570,15570,15570,15570,0
20230622,145500,905171670,15570,15570,15570,15570,0
20230622,145400,905171670,15570,15570,15570,15570,0
20230622,145300,905171670,15570,15570,15570,15570,66
20230622,145200,904144050,15660,15660,15660,15660,51
20230622,145100,903345390,15570,15660,15660,15570,163
20230622,145000,900805760,15660,15660,15660,15660,1
20230622,144900,900790100,15660,15660,15660,15660,10
20230622,144800,900633500,15590,15590,15590,15590,0
20230622,144700,900633500,15590,15590,15590,15590,0
20230622,144600,900633500,15590,15590,15590,15590,0
20230622,144500,900633500,15590,15590,15590,15590,68
20230622,144400,899573380,15590,15590,15590,15590,500
20230622,144300,891778380,15590,15590,15590,15590,0
20230622,144200,891778380,15590,15640,15640,15590,1895
20230622,144100,862214620,15640,15640,15640,15640,10
20230622,144000,862058220,15640,15650,15650,15640,700
20230622,143900,851110130,15650,15650,15650,15650,0
20230622,143800,851110130,15650,15650,15650,15650,0
20230622,143700,851110130,15650,15650,15650,15650,1
20230622,143600,851094480,15640,15640,15640,15640,17
20230622,143500,850828600,15640,15640,15640,15640,100
20230622,143400,849264600,15650,15650,15650,15650,0
20230622,143300,849264600,15650,15650,15650,15650,0
20230622,143200,849264600,15650,15650,15650,15650,0
20230622,143100,849264600,15650,15650,15650,15650,200
20230622,143000,846134600,15650,15650,15650,15650,0
20230622,142900,846134600,15650,15650,15650,15650,3329
20230622,142800,794035750,15650,15660,15660,15650,701
20230622,142700,783063100,15660,15660,15660,15660,0
20230622,142600,783063100,15660,15660,15660,15660,10
20230622,142500,782906500,15660,15660,15660,15660,0
20230622,142400,782906500,15660,15660,15660,15660,10
20230622,142300,782749900,15660,15660,15660,15660,0
20230622,142200,782749900,15660,15660,15660,15660,20
20230622,142100,782436700,15690,15690,15690,15690,0
20230622,142000,782436700,15690,15690,15690,15690,0
20230622,141900,782436700,15690,15690,15690,15690,1
20230622,141800,782421010,15680,15680,15680,15680,1
20230622,141700,782405330,15700,15650,15700,15650,2001
20230622,141600,750994310,15650,15650,15650,15650,20
20230622,141500,750681310,15650,15650,15650,15650,0
20230622,141400,750681310,15650,15650,15650,15650,0
20230622,141300,750681310,15650,15650,15650,15650,6
20230622,141200,750587410,15650,15650,15650,15650,100
20230622,141100,749022410,15650,15650,15650,15650,1
20230622,141000,749006760,15660,15660,15660,15660,0
20230622,140900,749006760,15660,15660,15660,15660,0
20230622,140800,749006760,15660,15660,15660,15660,100
20230622,140700,747440760,15660,15660,15660,15660,1
20230622,140600,747425100,15660,15660,15660,15660,0
20230622,140500,747425100,15660,15660,15660,15660,6
20230622,140400,747331140,15660,15660,15660,15660,0
20230622,140300,747331140,15660,15680,15680,15660,109
20230622,140200,745624020,15660,15660,15660,15660,0
20230622,140100,745624020,15660,15660,15660,15660,5
20230622,140000,745545720,15660,15680,15680,15660,96
20230622,135900,744040540,15680,15680,15680,15680,42
20230622,135800,743381980,15660,15660,15660,15660,0
20230622,135700,743381980,15660,15660,15660,15660,0
20230622,135600,743381980,15660,15660,15660,15660,10
20230622,135500,743225380,15660,15660,15660,15660,0
20230622,135400,743225380,15660,15660,15660,15660,0
20230622,135300,743225380,15660,15660,15660,15660,0
20230622,135200,743225380,15660,15660,15660,15660,0
20230622,135100,743225380,15660,15660,15660,15660,0
20230622,135000,743225380,15660,15660,15660,15660,0
20230622,134900,743225380,15660,15670,15670,15660,609
20230622,134800,733686350,15670,15670,15670,15670,1
20230622,134700,733670680,15680,15680,15680,15680,98
20230622,134600,732134040,15680,15680,15680,15680,134
20230622,134500,730032920,15670,15680,15680,15670,56
20230622,134400,729154860,15680,15680,15680,15680,10
20230622,134300,728998060,15670,15670,15670,15670,101
20230622,134200,727415390,15660,15660,15660,15660,0
20230622,134100,727415390,15660,15660,15660,15660,150
20230622,134000,725066390,15660,15660,15660,15660,0
20230622,133900,725066390,15660,15660,15660,15660,3
20230622,133800,725019410,15650,15650,15650,15650,0
20230622,133700,725019410,15650,15650,15650,15650,233
20230622,133600,721372960,15640,15650,15650,15640,84
20230622,133500,720058530,15650,15650,15650,15650,0
20230622,133400,720058530,15650,15650,15650,15650,1
20230622,133300,720042880,15650,15650,15650,15650,232
20230622,133200,716412080,15610,15610,15610,15610,0
20230622,133100,716412080,15610,15610,15610,15610,0
20230622,133000,716412080,15610,15610,15610,15610,0
20230622,132900,716412080,15610,15680,15680,15610,754
20230622,132800,704618010,15690,15690,15690,15690,0
20230622,132700,704618010,15690,15690,15690,15690,6
20230622,132600,704523870,15690,15690,15690,15690,0
20230622,132500,704523870,15690,15690,15690,15690,0
20230622,132400,704523870,15690,15690,15690,15690,2
20230622,132300,704492490,15700,15700,15700,15700,1
20230622,132200,704476790,15700,15700,15700,15700,0
20230622,132100,704476790,15700,15700,15700,15700,20
20230622,132000,704162790,15690,15690,15690,15690,0
20230622,131900,704162790,15690,15690,15690,15690,0
20230622,131800,704162790,15690,15690,15690,15690,30
20230622,131700,703692090,15680,15680,15680,15680,0
20230622,131600,703692090,15680,15680,15680,15680,0
20230622,131500,703692090,15680,15680,15680,15680,0
20230622,131400,703692090,15680,15680,15680,15680,0
20230622,131300,703692090,15680,15680,15680,15680,0
20230622,131200,703692090,15680,15680,15680,15680,0
20230622,131100,703692090,15680,15680,15680,15680,0
20230622,131000,703692090,15680,15680,15680,15680,0
20230622,130900,703692090,15680,15680,15680,15680,0
20230622,130800,703692090,15680,15680,15680,15680,0
20230622,130700,703692090,15680,15680,15680,15680,0
20230622,130600,703692090,15680,15680,15680,15680,6
20230622,130500,703598010,15690,15690,15690,15690,0
20230622,130400,703598010,15690,15690,15690,15690,0
20230622,130300,703598010,15690,15670,15690,15670,200
20230622,130200,700462010,15670,15670,15670,15670,1
20230622,130100,700446340,15660,15660,15660,15660,0
20230622,130000,700446340,15660,15660,15660,15660,110
20230622,125900,698723740,15650,15650,15650,15650,0
20230622,125800,698723740,15650,15650,15650,15650,0
20230622,125700,698723740,15650,15650,15650,15650,2
20230622,125600,698692440,15640,15640,15640,15640,0
20230622,125500,698692440,15640,15670,15670,15640,39
20230622,125400,698081580,15670,15670,15670,15670,0
20230622,125300,698081580,15670,15670,15670,15670,62
20230622,125200,697110040,15670,15670,15670,15670,0
20230622,125100,697110040,15670,15670,15670,15670,1
20230622,125000,697094370,15670,15670,15670,15670,0
20230622,124900,697094370,15670,15670,15670,15670,0
20230622,124800,697094370,15670,15670,15670,15670,25
20230622,124700,696702620,15670,15670,15670,15670,20
20230622,124600,696389220,15670,15670,15670,15670,0
20230622,124500,696389220,15670,15670,15670,15670,345
20230622,124400,690983070,15650,15650,15650,15650,39
20230622,124300,690372720,15650,15650,15650,15650,10
20230622,124200,690216220,15650,15670,15670,15650,14
20230622,124100,689997020,15650,15650,15650,15650,7
20230622,124000,689887470,15650,15650,15650,15650,350
20230622,123900,684409970,15650,15650,15650,15650,1
20230622,123800,684394320,15650,15650,15650,15650,0
20230622,123700,684394320,15650,15650,15650,15650,0
20230622,123600,684394320,15650,15650,15650,15650,0
20230622,123500,684394320,15650,15640,15650,15610,106
20230622,123400,682737670,15640,15640,15640,15640,27
20230622,123300,682315390,15650,15660,15660,15650,605
20230622,123200,672845230,15670,15670,15670,15670,112
20230622,123100,671090190,15670,15670,15670,15670,51
20230622,123000,670291020,15710,15710,15710,15710,0
20230622,122900,670291020,15710,15710,15710,15710,0
20230622,122800,670291020,15710,15710,15710,15710,1
20230622,122700,670275310,15720,15720,15720,15720,0
20230622,122600,670275310,15720,15720,15720,15720,0
20230622,122500,670275310,15720,15720,15720,15720,0
20230622,122400,670275310,15720,15720,15720,15720,0
20230622,122300,670275310,15720,15720,15720,15720,0
20230622,122200,670275310,15720,15680,15720,15670,387
20230622,122100,664206660,15690,15690,15690,15690,94
20230622,122000,662731800,15690,15690,15690,15690,0
20230622,121900,662731800,15690,15690,15690,15690,13
20230622,121800,662527830,15690,15700,15700,15690,47
20230622,121700,661790380,15700,15700,15700,15700,0
20230622,121600,661790380,15700,15700,15700,15700,88
20230622,121500,660408780,15700,15700,15700,15700,1
20230622,121400,660393080,15700,15700,15700,15700,0
20230622,121300,660393080,15700,15700,15700,15700,11
20230622,121200,660220380,15700,15700,15700,15700,0
20230622,121100,660220380,15700,15700,15700,15700,105
20230622,121000,658571880,15700,15700,15700,15700,5
20230622,120900,658493380,15690,15690,15690,15690,20
20230622,120800,658179580,15690,15690,15690,15690,0
20230622,120700,658179580,15690,15690,15690,15690,1
20230622,120600,658163890,15690,15690,15690,15690,0
20230622,120500,658163890,15690,15690,15690,15690,0
20230622,120400,658163890,15690,15690,15690,15690,0
20230622,120300,658163890,15690,15690,15690,15690,100
20230622,120200,656594890,15690,15700,15700,15690,100
20230622,120100,655025490,15700,15700,15700,15700,15
20230622,120000,654789990,15700,15700,15700,15700,0
20230622,115900,654789990,15700,15700,15700,15700,0
20230622,115800,654789990,15700,15700,15700,15700,45
20230622,115700,654083490,15710,15710,15710,15710,100
20230622,115600,652512490,15720,15720,15720,15720,0
20230622,115500,652512490,15720,15720,15720,15720,24
20230622,115400,652135210,15720,15710,15720,15710,70
20230622,115300,651035070,15700,15700,15700,15700,115
20230622,115200,649229570,15670,15670,15670,15670,0
20230622,115100,649229570,15670,15670,15670,15670,0
20230622,115000,649229570,15670,15670,15670,15670,0
20230622,114900,649229570,15670,15670,15670,15670,0
20230622,114800,649229570,15670,15670,15670,15670,0
20230622,114700,649229570,15670,15670,15670,15670,0
20230622,114600,649229570,15670,15670,15670,15670,0
20230622,114500,649229570,15670,15670,15670,15670,0
20230622,114400,649229570,15670,15680,15680,15670,139
20230622,114300,647051390,15730,15730,15730,15730,50
20230622,114200,646264890,15730,15730,15730,15730,0
20230622,114100,646264890,15730,15730,15730,15730,0
20230622,114000,646264890,15730,15730,15730,15730,0
20230622,113900,646264890,15730,15720,15730,15720,20
20230622,113800,645950390,15730,15730,15730,15730,0
20230622,113700,645950390,15730,15680,15730,15680,363
20230622,113600,640249010,15670,15670,15670,15670,0
20230622,113500,640249010,15670,15670,15670,15670,0
20230622,113400,640249010,15670,15670,15670,15670,0
20230622,113300,640249010,15670,15670,15670,15670,0
20230622,113200,640249010,15670,15670,15670,15670,0
20230622,113100,640249010,15670,15670,15670,15670,0
20230622,113000,640249010,15670,15670,15670,15670,0
20230622,112900,640249010,15670,15670,15670,15670,0
20230622,112800,640249010,15670,15670,15670,15670,130
20230622,112700,638211910,15670,15670,15670,15670,45
20230622,112600,637506760,15670,15690,15690,15670,200
20230622,112500,634372600,15690,15690,15690,15690,40
20230622,112400,633745000,15690,15690,15690,15690,131
20230622,112300,631689610,15690,15690,15690,15690,30
20230622,112200,631218910,15690,15690,15690,15690,0
20230622,112100,631218910,15690,15690,15690,15690,0
20230622,112000,631218910,15690,15690,15690,15690,36
20230622,111900,630654070,15680,15670,15680,15670,140
20230622,111800,628459200,15670,15680,15690,15670,860
20230622,111700,614974690,15690,15690,15690,15690,50
20230622,111600,614190190,15690,15690,15690,15690,0
20230622,111500,614190190,15690,15690,15690,15690,30
20230622,111400,613719490,15700,15690,15700,15690,101
20230622,111300,612134790,15700,15710,15710,15700,145
20230622,111200,609858210,15710,15710,15710,15710,42
20230622,111100,609198390,15710,15710,15710,15710,30
20230622,111000,608727090,15710,15710,15710,15710,0
20230622,110900,608727090,15710,15710,15710,15710,50
20230622,110800,607941590,15710,15710,15710,15710,100
20230622,110700,606370590,15710,15710,15710,15710,0
20230622,110600,606370590,15710,15710,15710,15710,0
20230622,110500,606370590,15710,15710,15710,15710,70
20230622,110400,605270890,15720,15720,15720,15720,78
20230622,110300,604044730,15720,15720,15720,15720,70
20230622,110200,602944330,15720,15720,15720,15720,236
20230622,110100,599234410,15720,15720,15720,15720,0
20230622,110000,599234410,15720,15720,15720,15720,0
20230622,105900,599234410,15720,15720,15720,15720,120
20230622,105800,597348010,15720,15720,15720,15720,200
20230622,105700,594204010,15720,15720,15720,15720,0
20230622,105600,594204010,15720,15720,15720,15720,211
20230622,105500,590887090,15730,15730,15730,15730,5
20230622,105400,590808440,15730,15730,15730,15730,126
20230622,105300,588826460,15730,15730,15730,15730,10
20230622,105200,588669160,15730,15730,15730,15730,64
20230622,105100,587662440,15730,15730,15730,15730,47
20230622,105000,586923130,15730,15730,15730,15730,0
20230622,104900,586923130,15730,15730,15730,15730,233
20230622,104800,583258040,15730,15730,15730,15730,0
20230622,104700,583258040,15730,15730,15730,15730,0
20230622,104600,583258040,15730,15730,15730,15730,0
20230622,104500,583258040,15730,15730,15730,15730,132
20230622,104400,581181680,15720,15720,15720,15710,29
20230622,104300,580725810,15710,15700,15710,15700,112
20230622,104200,578967390,15700,15700,15700,15700,10
20230622,104100,578810390,15700,15690,15700,15690,100
20230622,104000,577240990,15690,15690,15690,15690,10
20230622,103900,577084090,15670,15670,15670,15670,0
20230622,103800,577084090,15670,15670,15670,15670,0
20230622,103700,577084090,15670,15670,15670,15670,0
20230622,103600,577084090,15670,15700,15700,15670,322
20230622,103500,572033520,15700,15700,15700,15700,154
20230622,103400,569615720,15700,15700,15700,15700,607
20230622,103300,560085820,15700,15700,15700,15700,5
20230622,103200,560007320,15700,15700,15700,15700,30
20230622,103100,559536320,15700,15670,15700,15670,828
20230622,103000,546543550,15660,15640,15660,15640,720
20230622,102900,535270320,15610,15610,15610,15610,0
20230622,102800,535270320,15610,15610,15610,15610,0
20230622,102700,535270320,15610,15610,15610,15610,244
20230622,102600,531461480,15590,15590,15590,15590,0
20230622,102500,531461480,15590,15590,15590,15590,0
20230622,102400,531461480,15590,15600,15600,15590,300
20230622,102300,526784340,15610,15610,15610,15610,14
20230622,102200,526565800,15580,15580,15580,15580,111
20230622,102100,524836420,15570,15570,15570,15570,0
20230622,102000,524836420,15570,15570,15570,15570,6
20230622,101900,524743000,15560,15570,15570,15560,5
20230622,101800,524665160,15560,15560,15560,15560,44
20230622,101700,523980520,15550,15550,15550,15550,0
20230622,101600,523980520,15550,15550,15550,15550,200
20230622,101500,520870520,15530,15530,15530,15530,57
20230622,101400,519985310,15520,15520,15520,15520,2
20230622,101300,519954270,15520,15520,15520,15520,32
20230622,101200,519457630,15520,15520,15520,15520,0
20230622,101100,519457630,15520,15520,15520,15520,0
20230622,101000,519457630,15520,15530,15540,15520,541
20230622,100900,511056380,15530,15530,15530,15530,0
20230622,100800,511056380,15530,15530,15530,15530,1
20230622,100700,511040850,15510,15500,15510,15500,2701
20230622,100600,469152000,15480,15500,15500,15480,445
20230622,100500,462261400,15480,15490,15490,15480,503
20230622,100400,454474630,15490,15490,15490,15490,4
20230622,100300,454412670,15490,15490,15490,15490,476
20230622,100200,447039430,15490,15500,15500,15490,950
20230622,100100,432317730,15510,15510,15510,15510,279
20230622,100000,427990440,15500,15500,15500,15500,1
20230622,095900,427974940,15500,15500,15500,15500,7
20230622,095800,427866440,15500,15500,15500,15500,500
20230622,095700,420116440,15500,15500,15500,15500,101
20230622,095600,418550940,15510,15510,15510,15510,0
20230622,095500,418550940,15510,15510,15510,15510,1
20230622,095400,418535430,15510,15510,15510,15510,12
20230622,095300,418349310,15500,15510,15510,15500,446
20230622,095200,411436260,15510,15540,15540,15510,1222
20230622,095100,392482740,15540,15540,15540,15540,0
20230622,095000,392482740,15540,15510,15540,15510,325
20230622,094900,387432990,15510,15520,15520,15510,180
20230622,094800,384640160,15520,15570,15570,15520,3257
20230622,094700,334019370,15580,15580,15580,15580,0
20230622,094600,334019370,15580,15580,15580,15580,0
20230622,094500,334019370,15580,15570,15580,15570,604
20230622,094400,324614080,15570,15570,15570,15570,0
20230622,094300,324614080,15570,15570,15570,15570,120
20230622,094200,322745680,15570,15570,15570,15570,140
20230622,094100,320565880,15570,15570,15570,15570,63
20230622,094000,319584970,15570,15570,15570,15570,0
20230622,093900,319584970,15570,15570,15570,15570,0
20230622,093800,319584970,15570,15610,15610,15570,183
20230622,093700,316735140,15610,15610,15610,15610,11
20230622,093600,316563430,15570,15570,15570,15570,5
20230622,093500,316485580,15610,15570,15610,15570,117
20230622,093400,314663770,15570,15570,15570,15570,207
20230622,093300,311440780,15570,15570,15570,15570,420
20230622,093200,304901380,15570,15580,15580,15570,278
20230622,093100,300572910,15570,15570,15570,15570,0
20230622,093000,300572910,15570,15570,15570,15570,0
20230622,092900,300572910,15570,15570,15610,15570,353
20230622,092800,295075940,15570,15640,15640,15570,1191
20230622,092700,276531690,15650,15670,15670,15650,1092
20230622,092600,259441520,15680,15690,15690,15680,211
20230622,092500,256130990,15680,15680,15680,15680,10
20230622,092400,255974190,15680,15680,15680,15680,12
20230622,092300,255786030,15680,15690,15690,15650,1207
20230622,092200,236896350,15690,15680,15690,15680,220
20230622,092100,233445050,15670,15670,15670,15670,0
20230622,092000,233445050,15670,15670,15670,15670,135
20230622,091900,231329600,15650,15640,15660,15620,1403
20230622,091800,209392790,15640,15640,15640,15640,402
20230622,091700,203105510,15640,15640,15640,15640,98
20230622,091600,201572790,15560,15560,15560,15560,0
20230622,091500,201572790,15560,15560,15560,15560,0
20230622,091400,201572790,15560,15560,15560,15550,826
20230622,091300,188720370,15550,15540,15550,15540,82
20230622,091200,187445390,15530,15530,15530,15530,42
20230622,091100,186793130,15530,15520,15530,15520,129
20230622,091000,184790960,15520,15530,15530,15520,251
20230622,090900,180895010,15530,15530,15530,15530,2
20230622,090800,180863950,15540,15560,15560,15500,4997
20230622,090700,103354390,15540,15540,15540,15540,596
20230622,090600,94092550,15540,15640,15640,15540,724
20230622,090500,82834900,15530,15550,15640,15500,719
20230622,090400,71667040,15550,15590,15590,15550,1062
20230622,090300,55123700,15660,15660,15660,15660,3
20230622,090200,55076720,15670,15670,15680,15670,350
20230622,090100,49591850,15670,15580,15690,15540,1090
20230622,090000,32555750,15560,15690,15690,15560,2079