KissMeData/094820/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200300,2212076370,14050,14050,14050,14050,4328
20230622,200200,2212076370,14050,14050,14050,14050,0
20230622,200100,2212076370,14050,14050,14050,14050,0
20230622,200000,2212076370,14050,14050,14050,14050,0
20230622,195900,2212076370,14050,14050,14050,14050,0
20230622,195800,2212076370,14050,14050,14050,14050,0
20230622,195700,2212076370,14050,14050,14050,14050,0
20230622,195600,2212076370,14050,14050,14050,14050,0
20230622,195500,2212076370,14050,14050,14050,14050,0
20230622,195400,2212076370,14050,14050,14050,14050,0
20230622,195300,2212076370,14050,14050,14050,14050,0
20230622,195200,2212076370,14050,14050,14050,14050,0
20230622,195100,2212076370,14050,14050,14050,14050,0
20230622,195000,2212076370,14050,14050,14050,14050,0
20230622,194900,2212076370,14050,14050,14050,14050,0
20230622,194800,2212076370,14050,14050,14050,14050,0
20230622,194700,2212076370,14050,14050,14050,14050,0
20230622,194600,2212076370,14050,14050,14050,14050,0
20230622,194500,2212076370,14050,14050,14050,14050,0
20230622,194400,2212076370,14050,14050,14050,14050,0
20230622,194300,2212076370,14050,14050,14050,14050,0
20230622,194200,2212076370,14050,14050,14050,14050,0
20230622,194100,2212076370,14050,14050,14050,14050,0
20230622,194000,2212076370,14050,14050,14050,14050,0
20230622,193900,2212076370,14050,14050,14050,14050,0
20230622,193800,2212076370,14050,14050,14050,14050,0
20230622,193700,2212076370,14050,14050,14050,14050,0
20230622,193600,2212076370,14050,14050,14050,14050,0
20230622,193500,2212076370,14050,14050,14050,14050,0
20230622,193400,2212076370,14050,14050,14050,14050,0
20230622,193300,2212076370,14050,14050,14050,14050,4328
20230622,193200,2212076370,14050,14050,14050,14050,0
20230622,193100,2212076370,14050,14050,14050,14050,0
20230622,193000,2212076370,14050,14050,14050,14050,0
20230622,192900,2212076370,14050,14050,14050,14050,0
20230622,192800,2212076370,14050,14050,14050,14050,0
20230622,192700,2212076370,14050,14050,14050,14050,0
20230622,192600,2212076370,14050,14050,14050,14050,0
20230622,192500,2212076370,14050,14050,14050,14050,0
20230622,192400,2212076370,14050,14050,14050,14050,0
20230622,192300,2212076370,14050,14050,14050,14050,0
20230622,192200,2212076370,14050,14050,14050,14050,0
20230622,192100,2212076370,14050,14050,14050,14050,0
20230622,192000,2212076370,14050,14050,14050,14050,0
20230622,191900,2212076370,14050,14050,14050,14050,0
20230622,191800,2212076370,14050,14050,14050,14050,0
20230622,191700,2212076370,14050,14050,14050,14050,0
20230622,191600,2212076370,14050,14050,14050,14050,0
20230622,191500,2212076370,14050,14050,14050,14050,0
20230622,191400,2212076370,14050,14050,14050,14050,0
20230622,191300,2212076370,14050,14050,14050,14050,0
20230622,191200,2212076370,14050,14050,14050,14050,0
20230622,191100,2212076370,14050,14050,14050,14050,0
20230622,191000,2212076370,14050,14050,14050,14050,0
20230622,190900,2212076370,14050,14050,14050,14050,0
20230622,190800,2212076370,14050,14050,14050,14050,0
20230622,190700,2212076370,14050,14050,14050,14050,0
20230622,190600,2212076370,14050,14050,14050,14050,0
20230622,190500,2212076370,14050,14050,14050,14050,0
20230622,190400,2212076370,14050,14050,14050,14050,0
20230622,190300,2212076370,14050,14050,14050,14050,4328
20230622,190200,2212076370,14050,14050,14050,14050,0
20230622,190100,2212076370,14050,14050,14050,14050,0
20230622,190000,2212076370,14050,14050,14050,14050,0
20230622,185900,2212076370,14050,14050,14050,14050,0
20230622,185800,2212076370,14050,14050,14050,14050,0
20230622,185700,2212076370,14050,14050,14050,14050,0
20230622,185600,2212076370,14050,14050,14050,14050,0
20230622,185500,2212076370,14050,14050,14050,14050,0
20230622,185400,2212076370,14050,14050,14050,14050,0
20230622,185300,2212076370,14050,14050,14050,14050,0
20230622,185200,2212076370,14050,14050,14050,14050,0
20230622,185100,2212076370,14050,14050,14050,14050,0
20230622,185000,2212076370,14050,14050,14050,14050,0
20230622,184900,2212076370,14050,14050,14050,14050,0
20230622,184800,2212076370,14050,14050,14050,14050,0
20230622,184700,2212076370,14050,14050,14050,14050,0
20230622,184600,2212076370,14050,14050,14050,14050,0
20230622,184500,2212076370,14050,14050,14050,14050,0
20230622,184400,2212076370,14050,14050,14050,14050,0
20230622,184300,2212076370,14050,14050,14050,14050,0
20230622,184200,2212076370,14050,14050,14050,14050,0
20230622,184100,2212076370,14050,14050,14050,14050,0
20230622,184000,2212076370,14050,14050,14050,14050,0
20230622,183900,2212076370,14050,14050,14050,14050,0
20230622,183800,2212076370,14050,14050,14050,14050,0
20230622,183700,2212076370,14050,14050,14050,14050,0
20230622,183600,2212076370,14050,14050,14050,14050,0
20230622,183500,2212076370,14050,14050,14050,14050,0
20230622,183400,2212076370,14050,14050,14050,14050,0
20230622,183300,2212076370,14050,14050,14050,14050,4328
20230622,183200,2212076370,14050,14050,14050,14050,0
20230622,183100,2212076370,14050,14050,14050,14050,0
20230622,183000,2212076370,14050,14050,14050,14050,0
20230622,182900,2212076370,14050,14050,14050,14050,0
20230622,182800,2212076370,14050,14050,14050,14050,0
20230622,182700,2212076370,14050,14050,14050,14050,0
20230622,182600,2212076370,14050,14050,14050,14050,0
20230622,182500,2212076370,14050,14050,14050,14050,0
20230622,182400,2212076370,14050,14050,14050,14050,0
20230622,182300,2212076370,14050,14050,14050,14050,0
20230622,182200,2212076370,14050,14050,14050,14050,0
20230622,182100,2212076370,14050,14050,14050,14050,0
20230622,182000,2212076370,14050,14050,14050,14050,0
20230622,181900,2212076370,14050,14050,14050,14050,0
20230622,181800,2212076370,14050,14050,14050,14050,0
20230622,181700,2212076370,14050,14050,14050,14050,0
20230622,181600,2212076370,14050,14050,14050,14050,0
20230622,181500,2212076370,14050,14050,14050,14050,0
20230622,181400,2212076370,14050,14050,14050,14050,0
20230622,181300,2212076370,14050,14050,14050,14050,0
20230622,181200,2212076370,14050,14050,14050,14050,0
20230622,181100,2212076370,14050,14050,14050,14050,0
20230622,181000,2212076370,14050,14050,14050,14050,0
20230622,180900,2212076370,14050,14050,14050,14050,0
20230622,180800,2212076370,14050,14050,14050,14050,0
20230622,180700,2212076370,14050,14050,14050,14050,0
20230622,180600,2212076370,14050,14050,14050,14050,0
20230622,180500,2212076370,14050,14050,14050,14050,0
20230622,180400,2212076370,14050,14050,14050,14050,0
20230622,180300,2212076370,14050,14050,14050,14050,4328
20230622,180200,2212076370,14050,14050,14050,14050,0
20230622,180100,2212076370,14050,14050,14050,14050,0
20230622,180000,2212076370,14050,14050,14050,14050,0
20230622,175900,2212076370,14050,14050,14050,14050,0
20230622,175800,2212076370,14050,14050,14050,14050,0
20230622,175700,2212076370,14050,14050,14050,14050,0
20230622,175600,2212076370,14050,14050,14050,14050,0
20230622,175500,2212076370,14050,14050,14050,14050,0
20230622,175400,2212076370,14050,14050,14050,14050,0
20230622,175300,2212076370,14050,14050,14050,14050,0
20230622,175200,2212076370,14050,14050,14050,14050,0
20230622,175100,2212076370,14050,14050,14050,14050,0
20230622,175000,2212076370,14050,14050,14050,14050,0
20230622,174900,2212076370,14050,14050,14050,14050,0
20230622,174800,2212076370,14050,14050,14050,14050,0
20230622,174700,2212076370,14050,14050,14050,14050,0
20230622,174600,2212076370,14050,14050,14050,14050,0
20230622,174500,2212076370,14050,14050,14050,14050,0
20230622,174400,2212076370,14050,14050,14050,14050,0
20230622,174300,2212076370,14050,14050,14050,14050,0
20230622,174200,2212076370,14050,14050,14050,14050,0
20230622,174100,2212076370,14050,14050,14050,14050,0
20230622,174000,2212076370,14050,14050,14050,14050,0
20230622,173900,2212076370,14050,14050,14050,14050,0
20230622,173800,2212076370,14050,14050,14050,14050,0
20230622,173700,2212076370,14050,14050,14050,14050,0
20230622,173600,2212076370,14050,14050,14050,14050,0
20230622,173500,2212076370,14050,14050,14050,14050,0
20230622,173400,2212076370,14050,14050,14050,14050,0
20230622,173300,2212076370,14050,14050,14050,14050,4328
20230622,173200,2212076370,14050,14050,14050,14050,0
20230622,173100,2212076370,14050,14050,14050,14050,0
20230622,173000,2212076370,14050,14050,14050,14050,0
20230622,172900,2212076370,14050,14050,14050,14050,0
20230622,172800,2212076370,14050,14050,14050,14050,0
20230622,172700,2212076370,14050,14050,14050,14050,0
20230622,172600,2212076370,14050,14050,14050,14050,0
20230622,172500,2212076370,14050,14050,14050,14050,0
20230622,172400,2212076370,14050,14050,14050,14050,0
20230622,172300,2212076370,14050,14050,14050,14050,0
20230622,172200,2212076370,14050,14050,14050,14050,0
20230622,172100,2212076370,14050,14050,14050,14050,0
20230622,172000,2212076370,14050,14050,14050,14050,0
20230622,171900,2212076370,14050,14050,14050,14050,0
20230622,171800,2212076370,14050,14050,14050,14050,0
20230622,171700,2212076370,14050,14050,14050,14050,0
20230622,171600,2212076370,14050,14050,14050,14050,0
20230622,171500,2212076370,14050,14050,14050,14050,0
20230622,171400,2212076370,14050,14050,14050,14050,0
20230622,171300,2212076370,14050,14050,14050,14050,0
20230622,171200,2212076370,14050,14050,14050,14050,0
20230622,171100,2212076370,14050,14050,14050,14050,0
20230622,171000,2212076370,14050,14050,14050,14050,0
20230622,170900,2212076370,14050,14050,14050,14050,0
20230622,170800,2212076370,14050,14050,14050,14050,0
20230622,170700,2212076370,14050,14050,14050,14050,0
20230622,170600,2212076370,14050,14050,14050,14050,0
20230622,170500,2212076370,14050,14050,14050,14050,0
20230622,170400,2212076370,14050,14050,14050,14050,0
20230622,170300,2212076370,14050,14050,14050,14050,4328
20230622,170200,2212076370,14050,14050,14050,14050,0
20230622,170100,2212076370,14050,14050,14050,14050,0
20230622,170000,2212076370,14050,14050,14050,14050,0
20230622,165900,2212076370,14050,14050,14050,14050,0
20230622,165800,2212076370,14050,14050,14050,14050,0
20230622,165700,2212076370,14050,14050,14050,14050,0
20230622,165600,2212076370,14050,14050,14050,14050,0
20230622,165500,2212076370,14050,14050,14050,14050,0
20230622,165400,2212076370,14050,14050,14050,14050,0
20230622,165300,2212076370,14050,14050,14050,14050,0
20230622,165200,2212076370,14050,14050,14050,14050,0
20230622,165100,2212076370,14050,14050,14050,14050,0
20230622,165000,2212076370,14050,14050,14050,14050,0
20230622,164900,2212076370,14050,14050,14050,14050,0
20230622,164800,2212076370,14050,14050,14050,14050,0
20230622,164700,2212076370,14050,14050,14050,14050,0
20230622,164600,2212076370,14050,14050,14050,14050,0
20230622,164500,2212076370,14050,14050,14050,14050,0
20230622,164400,2212076370,14050,14050,14050,14050,0
20230622,164300,2212076370,14050,14050,14050,14050,0
20230622,164200,2212076370,14050,14050,14050,14050,0
20230622,164100,2212076370,14050,14050,14050,14050,0
20230622,164000,2212076370,14050,14050,14050,14050,0
20230622,163900,2212076370,14050,14050,14050,14050,0
20230622,163800,2212076370,14050,14050,14050,14050,0
20230622,163700,2212076370,14050,14050,14050,14050,0
20230622,163600,2212076370,14050,14050,14050,14050,0
20230622,163500,2212076370,14050,14050,14050,14050,0
20230622,163400,2212076370,14050,14050,14050,14050,0
20230622,163300,2212076370,14050,14050,14050,14050,4328
20230622,163200,2212076370,14050,14050,14050,14050,0
20230622,163100,2212076370,14050,14050,14050,14050,0
20230622,163000,2212076370,14050,14050,14050,14050,0
20230622,162900,2212076370,14050,14050,14050,14050,0
20230622,162800,2212076370,14050,14050,14050,14050,0
20230622,162700,2212076370,14050,14050,14050,14050,0
20230622,162600,2212076370,14050,14050,14050,14050,0
20230622,162500,2212076370,14050,14050,14050,14050,0
20230622,162400,2212076370,14050,14050,14050,14050,0
20230622,162300,2212076370,14050,14050,14050,14050,0
20230622,162200,2212076370,14050,14050,14050,14050,0
20230622,162100,2212076370,14050,14050,14050,14050,0
20230622,162000,2212076370,14050,14050,14050,14050,0
20230622,161900,2212076370,14050,14050,14050,14050,0
20230622,161800,2212076370,14050,14050,14050,14050,0
20230622,161700,2212076370,14050,14050,14050,14050,0
20230622,161600,2212076370,14050,14050,14050,14050,0
20230622,161500,2212076370,14050,14050,14050,14050,0
20230622,161400,2212076370,14050,14050,14050,14050,0
20230622,161300,2212076370,14050,14050,14050,14050,0
20230622,161200,2212076370,14050,14050,14050,14050,0
20230622,161100,2212076370,14050,14050,14050,14050,0
20230622,161000,2212076370,14050,14050,14050,14050,0
20230622,160900,2212076370,14050,14050,14050,14050,0
20230622,160800,2212076370,14050,14050,14050,14050,0
20230622,160700,2212076370,14050,14050,14050,14050,0
20230622,160600,2212076370,14050,14050,14050,14050,0
20230622,160500,2212076370,14050,14050,14050,14050,0
20230622,160400,2212076370,14050,14050,14050,14050,0
20230622,160300,2212076370,14050,14050,14050,14050,4328
20230622,160200,2212076370,14050,14050,14050,14050,0
20230622,160100,2212076370,14050,14050,14050,14050,0
20230622,160000,2212076370,14050,14050,14050,14050,0
20230622,155900,2212076370,14050,14050,14050,14050,0
20230622,155800,2212076370,14050,14050,14050,14050,0
20230622,155700,2212076370,14050,14050,14050,14050,0
20230622,155600,2212076370,14050,14050,14050,14050,0
20230622,155500,2212076370,14050,14050,14050,14050,0
20230622,155400,2212076370,14050,14050,14050,14050,0
20230622,155300,2212076370,14050,14050,14050,14050,0
20230622,155200,2212076370,14050,14050,14050,14050,0
20230622,155100,2212076370,14050,14050,14050,14050,0
20230622,155000,2212076370,14050,14050,14050,14050,0
20230622,154900,2212076370,14050,14050,14050,14050,0
20230622,154800,2212076370,14050,14050,14050,14050,0
20230622,154700,2212076370,14050,14050,14050,14050,0
20230622,154600,2212076370,14050,14050,14050,14050,0
20230622,154500,2212076370,14050,14050,14050,14050,0
20230622,154400,2212076370,14050,14050,14050,14050,0
20230622,154300,2212076370,14050,14050,14050,14050,0
20230622,154200,2212076370,14050,14050,14050,14050,0
20230622,154100,2212076370,14050,14050,14050,14050,0
20230622,154000,2212076370,14050,14050,14050,14050,0
20230622,153900,2212076370,14050,14050,14050,14050,0
20230622,153800,2212076370,14050,14050,14050,14050,0
20230622,153700,2212076370,14050,14050,14050,14050,0
20230622,153600,2212076370,14050,14050,14050,14050,0
20230622,153500,2212076370,14050,14050,14050,14050,0
20230622,153400,2212076370,14050,14050,14050,14050,0
20230622,153300,2212076370,14050,14050,14050,14050,4328
20230622,153200,2212076370,14050,14050,14050,14050,0
20230622,153100,2212076370,14050,14050,14050,14050,0
20230622,153000,2212076370,14050,14050,14050,14050,4328
20230622,152900,2151267970,14050,14050,14050,14050,0
20230622,152800,2151267970,14050,14050,14050,14050,0
20230622,152700,2151267970,14050,14050,14050,14050,0
20230622,152600,2151267970,14050,14050,14050,14050,0
20230622,152500,2151267970,14050,14050,14050,14050,0
20230622,152400,2151267970,14050,14050,14050,14050,0
20230622,152300,2151267970,14050,14050,14050,14050,0
20230622,152200,2151267970,14050,14050,14050,14050,0
20230622,152100,2151267970,14050,14050,14050,14050,0
20230622,152000,2151267970,14050,14050,14050,14050,0
20230622,151900,2151267970,14050,14060,14060,14050,111
20230622,151800,2149708340,14060,14040,14060,14040,8
20230622,151700,2149596000,14060,14040,14060,14040,243
20230622,151600,2146180000,14030,14040,14040,14030,557
20230622,151500,2138364780,14040,14040,14040,14040,221
20230622,151400,2135261940,14040,14010,14040,14010,1611
20230622,151300,2112678770,14010,14000,14010,14000,167
20230622,151200,2110340530,14000,14000,14000,14000,1150
20230622,151100,2094240530,14000,14010,14020,14000,1396
20230622,151000,2074695660,14010,14000,14010,14000,382
20230622,150900,2069347460,14000,14010,14010,14000,101
20230622,150800,2067933060,14010,14000,14010,14000,61
20230622,150700,2067078950,14020,14020,14020,14020,6
20230622,150600,2066994830,14020,14010,14020,14000,90
20230622,150500,2065733720,14000,14010,14010,14000,469
20230622,150400,2059166740,14010,14020,14020,14000,220
20230622,150300,2056085380,14020,14030,14030,14020,18
20230622,150200,2055833000,14030,14030,14040,14000,2199
20230622,150100,2025040020,14000,14000,14030,14000,164
20230622,150000,2022743990,14000,14010,14010,14000,343
20230622,145900,2017940530,14030,14020,14040,14020,363
20230622,145800,2012846630,14010,14020,14030,14010,2026
20230622,145700,1984460280,14020,14020,14020,14010,607
20230622,145600,1975950190,14020,14030,14030,14020,1185
20230622,145500,1959326490,14020,14020,14030,14020,111
20230622,145400,1957770170,14030,14030,14030,14020,126
20230622,145300,1956002910,14020,14030,14030,14020,154
20230622,145200,1953842690,14030,14030,14030,14020,70
20230622,145100,1952861090,14030,14030,14030,14020,110
20230622,145000,1951318540,14020,14020,14030,14020,196
20230622,144900,1948570520,14020,14030,14030,14020,353
20230622,144800,1943619300,14030,14030,14030,14020,65
20230622,144700,1942707850,14030,14020,14030,14020,42
20230622,144600,1942118900,14020,14020,14020,14010,406
20230622,144500,1936427800,14020,14030,14030,14020,1218
20230622,144400,1919346410,14030,14020,14030,14020,443
20230622,144300,1913131820,14020,14010,14020,14010,950
20230622,144200,1899819270,14000,14000,14010,14000,333
20230622,144100,1895156510,14010,14010,14010,14000,665
20230622,144000,1885845570,14000,14020,14020,14000,861
20230622,143900,1873787240,14010,14010,14010,14010,200
20230622,143800,1870985240,14010,14010,14010,14010,10
20230622,143700,1870845140,14010,14010,14010,14010,631
20230622,143600,1862004830,14020,14020,14020,14020,72
20230622,143500,1860995390,14020,14010,14020,14010,1068
20230622,143400,1846029160,14020,14020,14020,14020,528
20230622,143300,1838626600,14020,14030,14030,14020,1007
20230622,143200,1824508390,14020,14030,14030,14020,799
20230622,143100,1813298450,14040,14030,14040,14030,15
20230622,143000,1813087960,14040,14040,14040,14030,34
20230622,142900,1812610700,14030,14030,14030,14030,61
20230622,142800,1811754870,14030,14030,14030,14030,123
20230622,142700,1810029180,14020,14030,14030,14020,125
20230622,142600,1808276370,14030,14030,14040,14030,485
20230622,142500,1801471540,14040,14040,14040,14040,0
20230622,142400,1801471540,14040,14060,14060,14040,124
20230622,142300,1799730560,14070,14070,14070,14070,0
20230622,142200,1799730560,14070,14060,14070,14030,1314
20230622,142100,1781265950,14050,14050,14050,14050,82
20230622,142000,1780113850,14050,14040,14050,14040,678
20230622,141900,1770588050,14050,14050,14050,14050,132
20230622,141800,1768733450,14050,14040,14050,14040,72
20230622,141700,1767722250,14040,14040,14040,14040,90
20230622,141600,1766458650,14040,14030,14040,14030,357
20230622,141500,1761446570,14030,14030,14050,14020,534
20230622,141400,1753953710,14020,14030,14030,14020,886
20230622,141300,1741528630,14030,14050,14050,14030,530
20230622,141200,1734088730,14030,14040,14040,14030,533
20230622,141100,1726609710,14050,14050,14050,14040,418
20230622,141000,1720738910,14050,14050,14050,14050,170
20230622,140900,1718350410,14050,14040,14050,14040,12
20230622,140800,1718181830,14040,14040,14050,14030,497
20230622,140700,1711205030,14040,14040,14040,14040,284
20230622,140600,1707217670,14040,14050,14050,14040,312
20230622,140500,1702836290,14050,14060,14060,14050,1208
20230622,140400,1685863840,14050,14060,14060,14050,662
20230622,140300,1676561940,14070,14050,14070,14050,964
20230622,140200,1663017720,14050,14060,14060,14050,598
20230622,140100,1654614470,14060,14060,14060,14050,475
20230622,140000,1647937360,14070,14070,14070,14070,350
20230622,135900,1643012860,14070,14070,14070,14070,0
20230622,135800,1643012860,14070,14070,14070,14070,451
20230622,135700,1636667290,14080,14080,14080,14080,17
20230622,135600,1636427930,14070,14070,14070,14070,95
20230622,135500,1635091280,14070,14090,14090,14070,99
20230622,135400,1633698130,14050,14070,14080,14050,2474
20230622,135300,1598910730,14070,14070,14070,14070,406
20230622,135200,1593198310,14070,14080,14080,14070,214
20230622,135100,1590186330,14070,14070,14070,14070,151
20230622,135000,1588061760,14070,14090,14090,14070,2027
20230622,134900,1559536740,14090,14090,14090,14090,534
20230622,134800,1552012680,14100,14100,14100,14100,48
20230622,134700,1551335880,14100,14100,14100,14090,448
20230622,134600,1545019280,14110,14100,14110,14060,2543
20230622,134500,1509187410,14110,14120,14120,14110,1481
20230622,134400,1488289190,14120,14120,14120,14120,240
20230622,134300,1484900390,14120,14120,14120,14120,1863
20230622,134200,1458594830,14120,14130,14130,14120,341
20230622,134100,1453776810,14130,14130,14130,14120,59
20230622,134000,1452943180,14130,14130,14130,14130,24
20230622,133900,1452604060,14130,14130,14130,14130,121
20230622,133800,1450894330,14120,14130,14130,14120,242
20230622,133700,1447475070,14130,14120,14130,14120,62
20230622,133600,1446599610,14130,14130,14130,14130,18
20230622,133500,1446345270,14130,14130,14130,14130,265
20230622,133400,1442600820,14130,14130,14130,14130,70
20230622,133300,1441611720,14130,14130,14130,14120,76
20230622,133200,1440538040,14130,14130,14130,14130,25
20230622,133100,1440184790,14130,14130,14130,14130,211
20230622,133000,1437203360,14120,14120,14120,14120,25
20230622,132900,1436850360,14120,14130,14130,14120,93
20230622,132800,1435537180,14130,14140,14140,14130,195
20230622,132700,1432780630,14140,14140,14140,14130,282
20230622,132600,1428793300,14140,14140,14140,14130,547
20230622,132500,1421062570,14140,14130,14140,14130,700
20230622,132400,1411171370,14130,14130,14140,14130,251
20230622,132300,1407623740,14140,14140,14140,14140,2
20230622,132200,1407595460,14130,14140,14140,14130,778
20230622,132100,1396602310,14140,14140,14140,14140,35
20230622,132000,1396107410,14140,14140,14140,14140,1161
20230622,131900,1379690870,14150,14150,14150,14150,4922
20230622,131800,1310044570,14160,14160,14160,14160,80
20230622,131700,1308911770,14160,14150,14160,14150,120
20230622,131600,1307213570,14160,14160,14160,14150,605
20230622,131500,1298646970,14160,14160,14160,14160,390
20230622,131400,1293124570,14160,14160,14160,14160,50
20230622,131300,1292416570,14160,14150,14160,14150,486
20230622,131200,1285538650,14160,14180,14180,14160,644
20230622,131100,1276417600,14160,14160,14160,14160,0
20230622,131000,1276417600,14160,14160,14160,14160,70
20230622,130900,1275426400,14160,14170,14170,14160,2336
20230622,130800,1242348490,14170,14170,14170,14170,2
20230622,130700,1242320150,14180,14170,14180,14170,52
20230622,130600,1241583300,14160,14160,14160,14160,0
20230622,130500,1241583300,14160,14180,14180,14160,1646
20230622,130400,1218260870,14200,14200,14200,14200,2
20230622,130300,1218232470,14210,14180,14210,14180,454
20230622,130200,1211785400,14180,14180,14180,14180,120
20230622,130100,1210083800,14170,14170,14170,14170,0
20230622,130000,1210083800,14170,14170,14180,14170,156
20230622,125900,1207873230,14180,14180,14180,14180,0
20230622,125800,1207873230,14180,14180,14180,14180,58
20230622,125700,1207050790,14180,14180,14180,14180,2
20230622,125600,1207022430,14180,14180,14180,14180,0
20230622,125500,1207022430,14180,14180,14180,14180,2
20230622,125400,1206994070,14170,14170,14170,14170,0
20230622,125300,1206994070,14170,14180,14180,14170,50
20230622,125200,1206285150,14180,14190,14200,14180,496
20230622,125100,1199245960,14190,14190,14190,14190,175
20230622,125000,1196762710,14190,14190,14190,14190,1
20230622,124900,1196748520,14190,14180,14190,14180,14
20230622,124800,1196549960,14180,14180,14180,14180,5
20230622,124700,1196479060,14180,14170,14180,14170,606
20230622,124600,1187887980,14170,14170,14170,14170,174
20230622,124500,1185422400,14170,14170,14170,14170,29
20230622,124400,1185011470,14170,14170,14170,14170,0
20230622,124300,1185011470,14170,14170,14170,14170,200
20230622,124200,1182177470,14170,14180,14180,14170,101
20230622,124100,1180745300,14180,14180,14180,14180,6
20230622,124000,1180660220,14180,14180,14180,14180,81
20230622,123900,1179511640,14180,14180,14180,14180,11
20230622,123800,1179355660,14180,14170,14180,14170,164
20230622,123700,1177030150,14180,14180,14180,14180,40
20230622,123600,1176462950,14180,14180,14180,14180,46
20230622,123500,1175810670,14180,14170,14180,14170,38
20230622,123400,1175271930,14160,14160,14160,14160,0
20230622,123300,1175271930,14160,14160,14160,14160,0
20230622,123200,1175271930,14160,14160,14160,14160,0
20230622,123100,1175271930,14160,14180,14180,14160,739
20230622,123000,1164800990,14200,14180,14210,14180,373
20230622,122900,1159511410,14190,14220,14220,14190,53
20230622,122800,1158759250,14220,14190,14220,14180,171
20230622,122700,1156333560,14190,14190,14190,14190,744
20230622,122600,1145776200,14190,14190,14190,14190,370
20230622,122500,1140525900,14200,14190,14200,14190,152
20230622,122400,1138368500,14200,14200,14200,14200,128
20230622,122300,1136550900,14200,14200,14200,14200,169
20230622,122200,1134151100,14200,14200,14200,14200,2933
20230622,122100,1092502500,14210,14210,14210,14210,62
20230622,122000,1091621480,14210,14200,14210,14200,844
20230622,121900,1079632790,14210,14210,14210,14200,732
20230622,121800,1069238230,14210,14210,14210,14210,4
20230622,121700,1069181390,14210,14210,14220,14210,839
20230622,121600,1057259140,14210,14210,14210,14210,200
20230622,121500,1054417140,14220,14210,14220,14210,391
20230622,121400,1048861020,14210,14210,14210,14210,0
20230622,121300,1048861020,14210,14210,14220,14210,523
20230622,121200,1041427160,14210,14220,14220,14210,56
20230622,121100,1040630900,14210,14210,14220,14210,129
20230622,121000,1038797600,14220,14220,14220,14220,0
20230622,120900,1038797600,14220,14230,14230,14220,3
20230622,120800,1038754930,14240,14240,14240,14240,1
20230622,120700,1038740690,14240,14240,14240,14240,0
20230622,120600,1038740690,14240,14240,14240,14240,0
20230622,120500,1038740690,14240,14250,14250,14240,16
20230622,120400,1038512700,14240,14240,14240,14240,7
20230622,120300,1038413020,14240,14230,14240,14230,82
20230622,120200,1037245530,14240,14210,14240,14210,28
20230622,120100,1036847560,14210,14210,14210,14210,0
20230622,120000,1036847560,14210,14210,14210,14210,165
20230622,115900,1034502910,14210,14210,14210,14210,8
20230622,115800,1034389230,14210,14210,14210,14210,60
20230622,115700,1033536630,14220,14220,14220,14220,50
20230622,115600,1032825630,14230,14230,14230,14230,4
20230622,115500,1032768710,14210,14210,14210,14210,1
20230622,115400,1032754500,14240,14240,14240,14240,0
20230622,115300,1032754500,14240,14220,14240,14210,166
20230622,115200,1030395110,14220,14230,14230,14220,540
20230622,115100,1022716110,14230,14230,14230,14220,514
20230622,115000,1015406890,14230,14230,14230,14230,24
20230622,114900,1015065370,14240,14240,14240,14240,41
20230622,114800,1014481530,14240,14240,14240,14240,0
20230622,114700,1014481530,14240,14240,14240,14240,0
20230622,114600,1014481530,14240,14240,14240,14240,527
20230622,114500,1006977050,14240,14240,14240,14240,10
20230622,114400,1006834650,14220,14220,14220,14220,0
20230622,114300,1006834650,14220,14230,14230,14220,170
20230622,114200,1004416530,14230,14230,14230,14230,0
20230622,114100,1004416530,14230,14230,14230,14230,1
20230622,114000,1004402300,14230,14230,14230,14230,0
20230622,113900,1004402300,14230,14230,14230,14230,58
20230622,113800,1003576960,14220,14220,14220,14220,0
20230622,113700,1003576960,14220,14230,14230,14220,48
20230622,113600,1002894250,14220,14220,14220,14220,3
20230622,113500,1002851590,14230,14230,14230,14230,5
20230622,113400,1002780440,14220,14220,14220,14220,0
20230622,113300,1002780440,14220,14220,14220,14220,0
20230622,113200,1002780440,14220,14220,14220,14220,0
20230622,113100,1002780440,14220,14220,14220,14220,547
20230622,113000,995002100,14230,14230,14230,14230,0
20230622,112900,995002100,14230,14230,14230,14230,52
20230622,112800,994262140,14230,14240,14240,14230,102
20230622,112700,992810330,14240,14240,14240,14240,2
20230622,112600,992781850,14250,14250,14250,14250,7
20230622,112500,992682100,14250,14250,14250,14250,60
20230622,112400,991827100,14250,14260,14260,14250,91
20230622,112300,990530010,14250,14250,14250,14250,483
20230622,112200,983647260,14220,14220,14220,14220,0
20230622,112100,983647260,14220,14220,14220,14220,1
20230622,112000,983633040,14230,14230,14250,14230,175
20230622,111900,981142770,14240,14250,14250,14240,11
20230622,111800,980986030,14250,14220,14250,14220,553
20230622,111700,973113130,14230,14220,14250,14220,331
20230622,111600,968405930,14220,14220,14220,14220,0
20230622,111500,968405930,14220,14220,14220,14220,41
20230622,111400,967822910,14220,14220,14220,14220,272
20230622,111300,963955070,14220,14220,14220,14210,192
20230622,111200,961225830,14220,14220,14220,14220,68
20230622,111100,960258870,14210,14210,14220,14210,161
20230622,111000,957969550,14220,14220,14220,14220,1
20230622,110900,957955330,14220,14220,14220,14220,2
20230622,110800,957926890,14220,14220,14220,14220,258
20230622,110700,954258130,14220,14230,14230,14220,13
20230622,110600,954073150,14220,14220,14220,14220,67
20230622,110500,953120410,14250,14230,14250,14220,151
20230622,110400,950972960,14220,14250,14250,14220,552
20230622,110300,943123150,14220,14220,14220,14220,50
20230622,110200,942412150,14250,14230,14250,14230,331
20230622,110100,937697820,14230,14220,14230,14210,710
20230622,110000,927597220,14220,14220,14220,14220,651
20230622,105900,918340000,14210,14210,14220,14210,222
20230622,105800,915185340,14210,14210,14210,14210,2
20230622,105700,915156920,14210,14210,14210,14210,20
20230622,105600,914872720,14210,14220,14220,14210,54
20230622,105500,914105350,14220,14220,14220,14220,24
20230622,105400,913764070,14220,14220,14220,14220,23
20230622,105300,913437010,14220,14210,14220,14210,53
20230622,105200,912683850,14210,14210,14210,14210,34
20230622,105100,912200710,14210,14210,14210,14210,353
20230622,105000,907184580,14200,14200,14200,14200,3
20230622,104900,907141980,14200,14200,14200,14190,302
20230622,104800,902854180,14200,14200,14200,14200,11
20230622,104700,902697980,14200,14200,14200,14200,128
20230622,104600,900880380,14200,14200,14200,14200,70
20230622,104500,899886380,14200,14200,14200,14190,330
20230622,104400,895203300,14200,14200,14200,14190,1324
20230622,104300,876403060,14200,14210,14210,14200,123
20230622,104200,874656450,14210,14200,14210,14200,106
20230622,104100,873151200,14200,14200,14200,14200,200
20230622,104000,870311200,14210,14200,14210,14200,480
20230622,103900,863495100,14200,14200,14200,14200,593
20230622,103800,855074500,14200,14200,14200,14200,0
20230622,103700,855074500,14200,14200,14220,14200,243
20230622,103600,851622900,14200,14200,14200,14200,10
20230622,103500,851480900,14200,14200,14200,14200,150
20230622,103400,849350900,14200,14200,14210,14200,195
20230622,103300,846581400,14200,14200,14200,14200,331
20230622,103200,841881200,14200,14200,14200,14200,282
20230622,103100,837876800,14200,14200,14200,14200,1615
20230622,103000,814943800,14210,14200,14210,14200,1035
20230622,102900,800237730,14200,14220,14220,14200,2172
20230622,102800,769371620,14230,14220,14230,14220,502
20230622,102700,762233160,14220,14220,14220,14220,580
20230622,102600,753985560,14220,14220,14220,14220,398
20230622,102500,748326000,14220,14220,14220,14220,350
20230622,102400,743349000,14230,14240,14250,14230,1094
20230622,102300,727781150,14240,14240,14240,14240,26
20230622,102200,727410910,14230,14240,14250,14230,1890
20230622,102100,700508030,14240,14240,14240,14230,530
20230622,102000,692963130,14250,14250,14250,14250,0
20230622,101900,692963130,14250,14250,14250,14230,796
20230622,101800,681624480,14250,14240,14250,14240,12
20230622,101700,681453590,14250,14250,14250,14250,31
20230622,101600,681011840,14250,14240,14250,14240,357
20230622,101500,675927140,14250,14240,14250,14240,44
20230622,101400,675300480,14240,14240,14240,14240,41
20230622,101300,674716640,14240,14240,14240,14240,9
20230622,101200,674588480,14230,14230,14230,14230,333
20230622,101100,669849890,14230,14220,14230,14220,219
20230622,101000,666734570,14220,14230,14230,14220,1739
20230622,100900,642005960,14230,14230,14240,14220,98
20230622,100800,640611370,14220,14240,14240,14220,262
20230622,100700,636883110,14230,14230,14230,14220,2422
20230622,100600,602423490,14270,14250,14270,14230,2378
20230622,100500,568546070,14260,14280,14280,14260,2767
20230622,100400,529078740,14280,14280,14280,14280,11
20230622,100300,528921660,14280,14270,14280,14270,114
20230622,100200,527294850,14280,14280,14280,14280,350
20230622,100100,522296850,14280,14290,14290,14280,30
20230622,100000,521868250,14290,14270,14290,14270,486
20230622,095900,514925310,14270,14280,14280,14270,520
20230622,095800,507504710,14280,14280,14280,14280,293
20230622,095700,503320670,14280,14300,14300,14280,90
20230622,095600,502034610,14290,14290,14290,14290,0
20230622,095500,502034610,14290,14290,14290,14290,306
20230622,095400,497661870,14300,14300,14300,14300,1
20230622,095300,497647570,14290,14310,14310,14290,982
20230622,095200,483603370,14310,14310,14310,14310,318
20230622,095100,479052790,14310,14320,14320,14310,22
20230622,095000,478737760,14320,14320,14320,14320,8
20230622,094900,478623200,14320,14320,14320,14320,1
20230622,094800,478608880,14320,14320,14320,14320,217
20230622,094700,475501440,14320,14320,14330,14320,41
20230622,094600,474914260,14310,14300,14310,14300,111
20230622,094500,473326850,14300,14300,14300,14300,103
20230622,094400,471853950,14300,14300,14300,14300,0
20230622,094300,471853950,14300,14290,14300,14290,1818
20230622,094200,445873170,14290,14290,14290,14290,32
20230622,094100,445415890,14290,14270,14290,14260,1202
20230622,094000,428267440,14270,14270,14270,14270,546
20230622,093900,420476020,14270,14260,14270,14260,122
20230622,093800,418736200,14260,14260,14270,14260,1121
20230622,093700,402750070,14260,14290,14300,14260,838
20230622,093600,390793020,14300,14270,14300,14270,58
20230622,093500,389964700,14260,14270,14270,14260,10
20230622,093400,389822090,14300,14270,14300,14250,363
20230622,093300,384645520,14260,14280,14290,14260,1020
20230622,093200,370100200,14260,14310,14310,14260,3302
20230622,093100,322991300,14310,14320,14330,14310,64
20230622,093000,322074810,14330,14330,14330,14300,285
20230622,092900,317990870,14320,14290,14320,14270,399
20230622,092800,312285340,14290,14280,14290,14250,269
20230622,092700,308447180,14320,14290,14320,14240,451
20230622,092600,302007840,14250,14320,14330,14250,2210
20230622,092500,270455940,14330,14340,14340,14330,720
20230622,092400,260136840,14340,14360,14360,14340,61
20230622,092300,259262000,14360,14340,14360,14340,305
20230622,092200,254884300,14340,14370,14380,14340,239
20230622,092100,251453000,14380,14370,14380,14350,213
20230622,092000,248392690,14380,14360,14380,14360,60
20230622,091900,247529940,14390,14390,14390,14390,0
20230622,091800,247529940,14390,14350,14390,14350,308
20230622,091700,243101830,14350,14360,14360,14350,75
20230622,091600,242025030,14360,14380,14380,14360,112
20230622,091500,240415390,14380,14380,14380,14380,18
20230622,091400,240156550,14390,14330,14390,14330,300
20230622,091300,235844060,14320,14300,14320,14260,900
20230622,091200,222988370,14300,14250,14300,14250,787
20230622,091100,211770470,14250,14250,14290,14250,375
20230622,091000,206425520,14250,14250,14260,14250,650
20230622,090900,197162420,14250,14300,14300,14250,443
20230622,090800,190849170,14300,14250,14300,14230,739
20230622,090700,180319570,14250,14280,14300,14250,1369
20230622,090600,160791380,14280,14300,14300,14280,1139
20230622,090500,144518450,14300,14320,14320,14300,2760
20230622,090400,105016350,14320,14340,14350,14320,1220
20230622,090300,87529280,14350,14370,14370,14350,1688
20230622,090200,63303210,14380,14400,14410,14360,2041
20230622,090100,33954170,14420,14430,14490,14410,1178
20230622,090000,16970750,14430,14450,14490,14430,1074