KissMeData/112290/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185700,1575933830,12500,12500,12500,12500,1606
20230622,185600,1575933830,12500,12500,12500,12500,0
20230622,185500,1575933830,12500,12500,12500,12500,0
20230622,185400,1575933830,12500,12500,12500,12500,0
20230622,185300,1575933830,12500,12500,12500,12500,0
20230622,185200,1575933830,12500,12500,12500,12500,0
20230622,185100,1575933830,12500,12500,12500,12500,0
20230622,185000,1575933830,12500,12500,12500,12500,0
20230622,184900,1575933830,12500,12500,12500,12500,0
20230622,184800,1575933830,12500,12500,12500,12500,0
20230622,184700,1575933830,12500,12500,12500,12500,0
20230622,184600,1575933830,12500,12500,12500,12500,0
20230622,184500,1575933830,12500,12500,12500,12500,0
20230622,184400,1575933830,12500,12500,12500,12500,0
20230622,184300,1575933830,12500,12500,12500,12500,0
20230622,184200,1575933830,12500,12500,12500,12500,0
20230622,184100,1575933830,12500,12500,12500,12500,0
20230622,184000,1575933830,12500,12500,12500,12500,0
20230622,183900,1575933830,12500,12500,12500,12500,0
20230622,183800,1575933830,12500,12500,12500,12500,0
20230622,183700,1575933830,12500,12500,12500,12500,0
20230622,183600,1575933830,12500,12500,12500,12500,0
20230622,183500,1575933830,12500,12500,12500,12500,0
20230622,183400,1575933830,12500,12500,12500,12500,0
20230622,183300,1575933830,12500,12500,12500,12500,0
20230622,183200,1575933830,12500,12500,12500,12500,0
20230622,183100,1575933830,12500,12500,12500,12500,0
20230622,183000,1575933830,12500,12500,12500,12500,0
20230622,182900,1575933830,12500,12500,12500,12500,0
20230622,182800,1575933830,12500,12500,12500,12500,0
20230622,182700,1575933830,12500,12500,12500,12500,1606
20230622,182600,1575933830,12500,12500,12500,12500,0
20230622,182500,1575933830,12500,12500,12500,12500,0
20230622,182400,1575933830,12500,12500,12500,12500,0
20230622,182300,1575933830,12500,12500,12500,12500,0
20230622,182200,1575933830,12500,12500,12500,12500,0
20230622,182100,1575933830,12500,12500,12500,12500,0
20230622,182000,1575933830,12500,12500,12500,12500,0
20230622,181900,1575933830,12500,12500,12500,12500,0
20230622,181800,1575933830,12500,12500,12500,12500,0
20230622,181700,1575933830,12500,12500,12500,12500,0
20230622,181600,1575933830,12500,12500,12500,12500,0
20230622,181500,1575933830,12500,12500,12500,12500,0
20230622,181400,1575933830,12500,12500,12500,12500,0
20230622,181300,1575933830,12500,12500,12500,12500,0
20230622,181200,1575933830,12500,12500,12500,12500,0
20230622,181100,1575933830,12500,12500,12500,12500,0
20230622,181000,1575933830,12500,12500,12500,12500,0
20230622,180900,1575933830,12500,12500,12500,12500,0
20230622,180800,1575933830,12500,12500,12500,12500,0
20230622,180700,1575933830,12500,12500,12500,12500,0
20230622,180600,1575933830,12500,12500,12500,12500,0
20230622,180500,1575933830,12500,12500,12500,12500,0
20230622,180400,1575933830,12500,12500,12500,12500,0
20230622,180300,1575933830,12500,12500,12500,12500,0
20230622,180200,1575933830,12500,12500,12500,12500,0
20230622,180100,1575933830,12500,12500,12500,12500,0
20230622,180000,1575933830,12500,12500,12500,12500,0
20230622,175900,1575933830,12500,12500,12500,12500,0
20230622,175800,1575933830,12500,12500,12500,12500,0
20230622,175700,1575933830,12500,12500,12500,12500,1606
20230622,175600,1575933830,12500,12500,12500,12500,0
20230622,175500,1575933830,12500,12500,12500,12500,0
20230622,175400,1575933830,12500,12500,12500,12500,0
20230622,175300,1575933830,12500,12500,12500,12500,0
20230622,175200,1575933830,12500,12500,12500,12500,0
20230622,175100,1575933830,12500,12500,12500,12500,0
20230622,175000,1575933830,12500,12500,12500,12500,0
20230622,174900,1575933830,12500,12500,12500,12500,0
20230622,174800,1575933830,12500,12500,12500,12500,0
20230622,174700,1575933830,12500,12500,12500,12500,0
20230622,174600,1575933830,12500,12500,12500,12500,0
20230622,174500,1575933830,12500,12500,12500,12500,0
20230622,174400,1575933830,12500,12500,12500,12500,0
20230622,174300,1575933830,12500,12500,12500,12500,0
20230622,174200,1575933830,12500,12500,12500,12500,0
20230622,174100,1575933830,12500,12500,12500,12500,0
20230622,174000,1575933830,12500,12500,12500,12500,0
20230622,173900,1575933830,12500,12500,12500,12500,0
20230622,173800,1575933830,12500,12500,12500,12500,0
20230622,173700,1575933830,12500,12500,12500,12500,0
20230622,173600,1575933830,12500,12500,12500,12500,0
20230622,173500,1575933830,12500,12500,12500,12500,0
20230622,173400,1575933830,12500,12500,12500,12500,0
20230622,173300,1575933830,12500,12500,12500,12500,0
20230622,173200,1575933830,12500,12500,12500,12500,0
20230622,173100,1575933830,12500,12500,12500,12500,0
20230622,173000,1575933830,12500,12500,12500,12500,0
20230622,172900,1575933830,12500,12500,12500,12500,0
20230622,172800,1575933830,12500,12500,12500,12500,0
20230622,172700,1575933830,12500,12500,12500,12500,1606
20230622,172600,1575933830,12500,12500,12500,12500,0
20230622,172500,1575933830,12500,12500,12500,12500,0
20230622,172400,1575933830,12500,12500,12500,12500,0
20230622,172300,1575933830,12500,12500,12500,12500,0
20230622,172200,1575933830,12500,12500,12500,12500,0
20230622,172100,1575933830,12500,12500,12500,12500,0
20230622,172000,1575933830,12500,12500,12500,12500,0
20230622,171900,1575933830,12500,12500,12500,12500,0
20230622,171800,1575933830,12500,12500,12500,12500,0
20230622,171700,1575933830,12500,12500,12500,12500,0
20230622,171600,1575933830,12500,12500,12500,12500,0
20230622,171500,1575933830,12500,12500,12500,12500,0
20230622,171400,1575933830,12500,12500,12500,12500,0
20230622,171300,1575933830,12500,12500,12500,12500,0
20230622,171200,1575933830,12500,12500,12500,12500,0
20230622,171100,1575933830,12500,12500,12500,12500,0
20230622,171000,1575933830,12500,12500,12500,12500,0
20230622,170900,1575933830,12500,12500,12500,12500,0
20230622,170800,1575933830,12500,12500,12500,12500,0
20230622,170700,1575933830,12500,12500,12500,12500,0
20230622,170600,1575933830,12500,12500,12500,12500,0
20230622,170500,1575933830,12500,12500,12500,12500,0
20230622,170400,1575933830,12500,12500,12500,12500,0
20230622,170300,1575933830,12500,12500,12500,12500,0
20230622,170200,1575933830,12500,12500,12500,12500,0
20230622,170100,1575933830,12500,12500,12500,12500,0
20230622,170000,1575933830,12500,12500,12500,12500,0
20230622,165900,1575933830,12500,12500,12500,12500,0
20230622,165800,1575933830,12500,12500,12500,12500,0
20230622,165700,1575933830,12500,12500,12500,12500,1606
20230622,165600,1575933830,12500,12500,12500,12500,0
20230622,165500,1575933830,12500,12500,12500,12500,0
20230622,165400,1575933830,12500,12500,12500,12500,0
20230622,165300,1575933830,12500,12500,12500,12500,0
20230622,165200,1575933830,12500,12500,12500,12500,0
20230622,165100,1575933830,12500,12500,12500,12500,0
20230622,165000,1575933830,12500,12500,12500,12500,0
20230622,164900,1575933830,12500,12500,12500,12500,0
20230622,164800,1575933830,12500,12500,12500,12500,0
20230622,164700,1575933830,12500,12500,12500,12500,0
20230622,164600,1575933830,12500,12500,12500,12500,0
20230622,164500,1575933830,12500,12500,12500,12500,0
20230622,164400,1575933830,12500,12500,12500,12500,0
20230622,164300,1575933830,12500,12500,12500,12500,0
20230622,164200,1575933830,12500,12500,12500,12500,0
20230622,164100,1575933830,12500,12500,12500,12500,0
20230622,164000,1575933830,12500,12500,12500,12500,0
20230622,163900,1575933830,12500,12500,12500,12500,0
20230622,163800,1575933830,12500,12500,12500,12500,0
20230622,163700,1575933830,12500,12500,12500,12500,0
20230622,163600,1575933830,12500,12500,12500,12500,0
20230622,163500,1575933830,12500,12500,12500,12500,0
20230622,163400,1575933830,12500,12500,12500,12500,0
20230622,163300,1575933830,12500,12500,12500,12500,0
20230622,163200,1575933830,12500,12500,12500,12500,0
20230622,163100,1575933830,12500,12500,12500,12500,0
20230622,163000,1575933830,12500,12500,12500,12500,0
20230622,162900,1575933830,12500,12500,12500,12500,0
20230622,162800,1575933830,12500,12500,12500,12500,0
20230622,162700,1575933830,12500,12500,12500,12500,1606
20230622,162600,1575933830,12500,12500,12500,12500,0
20230622,162500,1575933830,12500,12500,12500,12500,0
20230622,162400,1575933830,12500,12500,12500,12500,0
20230622,162300,1575933830,12500,12500,12500,12500,0
20230622,162200,1575933830,12500,12500,12500,12500,0
20230622,162100,1575933830,12500,12500,12500,12500,0
20230622,162000,1575933830,12500,12500,12500,12500,0
20230622,161900,1575933830,12500,12500,12500,12500,0
20230622,161800,1575933830,12500,12500,12500,12500,0
20230622,161700,1575933830,12500,12500,12500,12500,0
20230622,161600,1575933830,12500,12500,12500,12500,0
20230622,161500,1575933830,12500,12500,12500,12500,0
20230622,161400,1575933830,12500,12500,12500,12500,0
20230622,161300,1575933830,12500,12500,12500,12500,0
20230622,161200,1575933830,12500,12500,12500,12500,0
20230622,161100,1575933830,12500,12500,12500,12500,0
20230622,161000,1575933830,12500,12500,12500,12500,0
20230622,160900,1575933830,12500,12500,12500,12500,0
20230622,160800,1575933830,12500,12500,12500,12500,0
20230622,160700,1575933830,12500,12500,12500,12500,0
20230622,160600,1575933830,12500,12500,12500,12500,0
20230622,160500,1575933830,12500,12500,12500,12500,0
20230622,160400,1575933830,12500,12500,12500,12500,0
20230622,160300,1575933830,12500,12500,12500,12500,0
20230622,160200,1575933830,12500,12500,12500,12500,0
20230622,160100,1575933830,12500,12500,12500,12500,0
20230622,160000,1575933830,12500,12500,12500,12500,0
20230622,155900,1575933830,12500,12500,12500,12500,0
20230622,155800,1575933830,12500,12500,12500,12500,0
20230622,155700,1575933830,12500,12500,12500,12500,1606
20230622,155600,1575933830,12500,12500,12500,12500,0
20230622,155500,1575933830,12500,12500,12500,12500,0
20230622,155400,1575933830,12500,12500,12500,12500,0
20230622,155300,1575933830,12500,12500,12500,12500,0
20230622,155200,1575933830,12500,12500,12500,12500,0
20230622,155100,1575933830,12500,12500,12500,12500,0
20230622,155000,1575933830,12500,12500,12500,12500,0
20230622,154900,1575933830,12500,12500,12500,12500,0
20230622,154800,1575933830,12500,12500,12500,12500,0
20230622,154700,1575933830,12500,12500,12500,12500,0
20230622,154600,1575933830,12500,12500,12500,12500,0
20230622,154500,1575933830,12500,12500,12500,12500,0
20230622,154400,1575933830,12500,12500,12500,12500,0
20230622,154300,1575933830,12500,12500,12500,12500,0
20230622,154200,1575933830,12500,12500,12500,12500,0
20230622,154100,1575933830,12500,12500,12500,12500,0
20230622,154000,1575933830,12500,12500,12500,12500,0
20230622,153900,1575933830,12500,12500,12500,12500,0
20230622,153800,1575933830,12500,12500,12500,12500,0
20230622,153700,1575933830,12500,12500,12500,12500,0
20230622,153600,1575933830,12500,12500,12500,12500,0
20230622,153500,1575933830,12500,12500,12500,12500,0
20230622,153400,1575933830,12500,12500,12500,12500,0
20230622,153300,1575933830,12500,12500,12500,12500,0
20230622,153200,1575933830,12500,12500,12500,12500,0
20230622,153100,1575933830,12500,12500,12500,12500,0
20230622,153000,1575933830,12500,12500,12500,12500,1606
20230622,152900,1555858830,12510,12510,12510,12510,0
20230622,152800,1555858830,12510,12510,12510,12510,0
20230622,152700,1555858830,12510,12510,12510,12510,0
20230622,152600,1555858830,12510,12510,12510,12510,0
20230622,152500,1555858830,12510,12510,12510,12510,0
20230622,152400,1555858830,12510,12510,12510,12510,0
20230622,152300,1555858830,12510,12510,12510,12510,0
20230622,152200,1555858830,12510,12510,12510,12510,0
20230622,152100,1555858830,12510,12510,12510,12510,0
20230622,152000,1555858830,12510,12510,12510,12510,0
20230622,151900,1555858830,12510,12510,12510,12500,271
20230622,151800,1552470370,12510,12510,12520,12510,922
20230622,151700,1540934150,12520,12520,12520,12510,1496
20230622,151600,1522206230,12530,12520,12530,12520,174
20230622,151500,1520027380,12540,12520,12540,12520,111
20230622,151400,1518637220,12540,12530,12540,12520,310
20230622,151300,1514754800,12540,12550,12550,12530,1526
20230622,151200,1495625770,12570,12550,12570,12550,17
20230622,151100,1495412220,12570,12540,12570,12540,335
20230622,151000,1491210010,12550,12580,12580,12550,1504
20230622,150900,1472313310,12580,12580,12580,12580,50
20230622,150800,1471684310,12600,12600,12600,12600,0
20230622,150700,1471684310,12600,12580,12600,12570,87
20230622,150600,1470590360,12600,12580,12600,12580,38
20230622,150500,1470111720,12600,12580,12600,12570,210
20230622,150400,1467471700,12610,12570,12610,12570,11
20230622,150300,1467333030,12610,12600,12610,12570,374
20230622,150200,1462624810,12610,12610,12610,12610,0
20230622,150100,1462624810,12610,12610,12610,12610,11
20230622,150000,1462486100,12610,12610,12610,12610,25
20230622,145900,1462170850,12610,12610,12610,12610,0
20230622,145800,1462170850,12610,12610,12610,12610,5
20230622,145700,1462107800,12610,12610,12610,12610,100
20230622,145600,1460846800,12620,12620,12620,12620,81
20230622,145500,1459824580,12620,12580,12620,12580,277
20230622,145400,1456337050,12580,12570,12590,12570,332
20230622,145300,1452162290,12590,12570,12590,12570,65
20230622,145200,1451344840,12590,12550,12590,12550,72
20230622,145100,1450439750,12590,12550,12590,12540,1102
20230622,145000,1436604360,12560,12560,12560,12550,1300
20230622,144900,1420286860,12560,12580,12590,12560,797
20230622,144800,1410274090,12580,12590,12590,12580,90
20230622,144700,1409141790,12590,12590,12590,12590,0
20230622,144600,1409141790,12590,12590,12590,12590,0
20230622,144500,1409141790,12590,12590,12590,12580,50
20230622,144400,1408512590,12590,12590,12590,12590,21
20230622,144300,1408248200,12590,12590,12590,12590,45
20230622,144200,1407681650,12590,12590,12590,12590,3
20230622,144100,1407643880,12600,12600,12600,12600,210
20230622,144000,1404997880,12610,12550,12610,12550,19
20230622,143900,1404758830,12610,12610,12610,12610,155
20230622,143800,1402804280,12620,12620,12620,12550,258
20230622,143700,1399564280,12550,12550,12620,12550,131
20230622,143600,1397919530,12620,12620,12620,12620,0
20230622,143500,1397919530,12620,12550,12620,12550,11
20230622,143400,1397780780,12620,12540,12620,12540,40
20230622,143300,1397278380,12620,12560,12620,12540,1609
20230622,143200,1377087680,12630,12630,12630,12630,0
20230622,143100,1377087680,12630,12630,12630,12630,23
20230622,143000,1376797190,12630,12630,12630,12630,0
20230622,142900,1376797190,12630,12630,12630,12630,120
20230622,142800,1375281590,12630,12570,12630,12570,276
20230622,142700,1371811670,12630,12570,12630,12570,175
20230622,142600,1369611320,12630,12580,12630,12580,293
20230622,142500,1365924880,12630,12630,12630,12630,0
20230622,142400,1365924880,12630,12580,12630,12580,30
20230622,142300,1365546480,12630,12630,12630,12630,0
20230622,142200,1365546480,12630,12590,12630,12580,231
20230622,142100,1362637450,12640,12640,12640,12640,0
20230622,142000,1362637450,12640,12640,12640,12640,0
20230622,141900,1362637450,12640,12640,12640,12640,0
20230622,141800,1362637450,12640,12640,12640,12640,0
20230622,141700,1362637450,12640,12640,12640,12640,0
20230622,141600,1362637450,12640,12640,12640,12640,0
20230622,141500,1362637450,12640,12640,12640,12580,42
20230622,141400,1362107890,12630,12590,12630,12590,459
20230622,141300,1356316450,12630,12630,12630,12630,0
20230622,141200,1356316450,12630,12630,12630,12630,10
20230622,141100,1356190150,12590,12600,12630,12590,1364
20230622,141000,1339011520,12640,12640,12640,12640,0
20230622,140900,1339011520,12640,12640,12640,12640,0
20230622,140800,1339011520,12640,12640,12640,12640,0
20230622,140700,1339011520,12640,12640,12640,12640,100
20230622,140600,1337747520,12640,12640,12640,12640,0
20230622,140500,1337747520,12640,12630,12640,12630,259
20230622,140400,1334474870,12640,12600,12640,12590,145
20230622,140300,1332647260,12630,12600,12630,12600,31
20230622,140200,1332255760,12630,12630,12630,12630,0
20230622,140100,1332255760,12630,12630,12630,12630,237
20230622,140000,1329262450,12630,12630,12630,12630,0
20230622,135900,1329262450,12630,12630,12630,12630,0
20230622,135800,1329262450,12630,12600,12630,12600,11
20230622,135700,1329123700,12630,12600,12630,12600,300
20230622,135600,1325342800,12600,12590,12600,12590,140
20230622,135500,1323579800,12600,12580,12600,12580,65
20230622,135400,1322761480,12610,12610,12610,12610,0
20230622,135300,1322761480,12610,12600,12610,12600,31
20230622,135200,1322370770,12610,12560,12610,12560,50
20230622,135100,1321742270,12620,12590,12640,12510,1809
20230622,135000,1299062420,12640,12640,12640,12640,0
20230622,134900,1299062420,12640,12640,12640,12640,3
20230622,134800,1299024500,12650,12650,12650,12650,0
20230622,134700,1299024500,12650,12650,12650,12650,0
20230622,134600,1299024500,12650,12650,12650,12650,0
20230622,134500,1299024500,12650,12650,12650,12650,0
20230622,134400,1299024500,12650,12570,12650,12560,1061
20230622,134300,1285691680,12650,12650,12650,12570,3186
20230622,134200,1245547660,12650,12640,12650,12640,99
20230622,134100,1244296200,12650,12650,12650,12650,0
20230622,134000,1244296200,12650,12620,12650,12620,11
20230622,133900,1244157100,12650,12650,12650,12650,0
20230622,133800,1244157100,12650,12610,12650,12610,113
20230622,133700,1242729210,12650,12650,12650,12650,0
20230622,133600,1242729210,12650,12650,12650,12650,0
20230622,133500,1242729210,12650,12650,12650,12650,275
20230622,133400,1239250460,12660,12660,12660,12660,31
20230622,133300,1238858000,12650,12650,12660,12650,189
20230622,133200,1236467050,12650,12650,12660,12650,90
20230622,133100,1235328450,12650,12650,12650,12650,6
20230622,133000,1235252550,12600,12660,12660,12600,2008
20230622,132900,1209899150,12750,12750,12750,12750,100
20230622,132800,1208624150,12780,12650,12780,12650,40
20230622,132700,1208114530,12780,12780,12780,12780,0
20230622,132600,1208114530,12780,12620,12780,12620,546
20230622,132500,1201207980,12620,12620,12620,12610,311
20230622,132400,1197286160,12630,12630,12630,12630,0
20230622,132300,1197286160,12630,12630,12630,12630,2
20230622,132200,1197260900,12640,12640,12640,12600,620
20230622,132100,1189424500,12640,12630,12640,12630,500
20230622,132000,1183104690,12640,12640,12640,12640,0
20230622,131900,1183104690,12640,12640,12640,12600,1144
20230622,131800,1168680240,12640,12640,12640,12640,100
20230622,131700,1167416240,12640,12660,12660,12640,768
20230622,131600,1157708520,12640,12660,12660,12640,5027
20230622,131500,1094162910,12650,12660,12660,12650,171
20230622,131400,1091999200,12660,12640,12660,12640,2412
20230622,131300,1061508100,12630,12630,12640,12630,7149
20230622,131200,971191010,12630,12640,12640,12610,1551
20230622,131100,951608140,12660,12650,12660,12650,185
20230622,131000,949267810,12660,12650,12660,12650,20
20230622,130900,949014740,12660,12650,12660,12650,11
20230622,130800,948875490,12660,12660,12660,12660,3
20230622,130700,948837510,12660,12640,12660,12640,13
20230622,130600,948672950,12660,12660,12660,12660,0
20230622,130500,948672950,12660,12640,12660,12620,481
20230622,130400,942601010,12640,12660,12660,12640,27
20230622,130300,942259690,12660,12650,12660,12650,160
20230622,130200,940235090,12660,12660,12660,12660,101
20230622,130100,938956430,12660,12660,12660,12660,80
20230622,130000,937943630,12660,12660,12660,12660,151
20230622,125900,936031970,12660,12660,12660,12660,0
20230622,125800,936031970,12660,12660,12660,12660,91
20230622,125700,934879910,12670,12660,12670,12660,185
20230622,125600,932537710,12660,12660,12660,12660,0
20230622,125500,932537710,12660,12660,12660,12660,10
20230622,125400,932411110,12660,12660,12660,12660,10
20230622,125300,932284510,12630,12630,12630,12630,2654
20230622,125200,898764490,12630,12630,12630,12630,1
20230622,125100,898751860,12630,12610,12630,12610,24
20230622,125000,898449020,12630,12630,12630,12630,0
20230622,124900,898449020,12630,12600,12630,12600,502
20230622,124800,892115780,12630,12630,12630,12600,5177
20230622,124700,826857430,12620,12660,12660,12620,3229
20230622,124600,786069140,12670,12680,12700,12660,1069
20230622,124500,772524740,12700,12700,12700,12670,42
20230622,124400,771991970,12680,12770,12770,12680,1176
20230622,124300,757052160,12780,12780,12780,12780,0
20230622,124200,757052160,12780,12780,12780,12780,0
20230622,124100,757052160,12780,12780,12780,12780,0
20230622,124000,757052160,12780,12780,12780,12780,26
20230622,123900,756719880,12780,12710,12780,12700,239
20230622,123800,753681580,12810,12810,12810,12810,0
20230622,123700,753681580,12810,12810,12810,12810,0
20230622,123600,753681580,12810,12810,12810,12810,0
20230622,123500,753681580,12810,12810,12810,12810,0
20230622,123400,753681580,12810,12810,12810,12810,2
20230622,123300,753655960,12810,12810,12810,12810,0
20230622,123200,753655960,12810,12700,12810,12700,333
20230622,123100,749411870,12680,12700,12740,12680,396
20230622,123000,744385990,12740,12740,12740,12740,70
20230622,122900,743494190,12760,12770,12770,12750,573
20230622,122800,736187180,12790,12780,12790,12780,69
20230622,122700,735305260,12790,12780,12790,12780,11
20230622,122600,735164580,12790,12790,12790,12790,11
20230622,122500,735023890,12790,12790,12790,12790,0
20230622,122400,735023890,12790,12790,12790,12790,13
20230622,122300,734857620,12800,12800,12800,12800,6
20230622,122200,734780820,12800,12800,12800,12800,0
20230622,122100,734780820,12800,12800,12800,12800,1
20230622,122000,734768020,12800,12800,12800,12800,1
20230622,121900,734755220,12800,12800,12800,12800,0
20230622,121800,734755220,12800,12800,12800,12770,16
20230622,121700,734550450,12810,12810,12810,12810,0
20230622,121600,734550450,12810,12770,12810,12770,108
20230622,121500,733169440,12770,12800,12800,12770,699
20230622,121400,724241170,12800,12800,12800,12800,0
20230622,121300,724241170,12800,12800,12800,12800,0
20230622,121200,724241170,12800,12800,12800,12800,0
20230622,121100,724241170,12800,12800,12800,12800,0
20230622,121000,724241170,12800,12790,12800,12790,200
20230622,120900,721682060,12790,12790,12790,12790,0
20230622,120800,721682060,12790,12790,12790,12790,1
20230622,120700,721669270,12800,12780,12800,12780,85
20230622,120600,720581790,12770,12740,12770,12740,2773
20230622,120500,685180730,12740,12740,12740,12740,0
20230622,120400,685180730,12740,12740,12740,12740,10
20230622,120300,685053330,12760,12750,12760,12700,67
20230622,120200,684200740,12740,12730,12740,12730,458
20230622,120100,678368520,12730,12730,12730,12730,47
20230622,120000,677770210,12730,12730,12730,12730,0
20230622,115900,677770210,12730,12720,12730,12720,461
20230622,115800,671904610,12720,12690,12720,12680,863
20230622,115700,660944080,12700,12700,12700,12700,5
20230622,115600,660880580,12710,12700,12710,12700,379
20230622,115500,656065840,12710,12700,12710,12700,229
20230622,115400,653156000,12700,12710,12710,12700,66
20230622,115300,652317700,12700,12700,12700,12700,95
20230622,115200,651111200,12710,12710,12710,12710,0
20230622,115100,651111200,12710,12710,12710,12710,55
20230622,115000,650412150,12710,12700,12710,12700,50
20230622,114900,649777120,12700,12700,12700,12700,50
20230622,114800,649142120,12710,12710,12710,12710,0
20230622,114700,649142120,12710,12710,12710,12710,0
20230622,114600,649142120,12710,12710,12710,12710,50
20230622,114500,648506620,12710,12710,12710,12710,0
20230622,114400,648506620,12710,12710,12710,12710,0
20230622,114300,648506620,12710,12710,12710,12710,0
20230622,114200,648506620,12710,12670,12710,12670,82
20230622,114100,647467280,12710,12710,12710,12710,50
20230622,114000,646831780,12710,12710,12710,12710,0
20230622,113900,646831780,12710,12700,12710,12690,389
20230622,113800,641891380,12710,12710,12710,12710,0
20230622,113700,641891380,12710,12710,12710,12710,0
20230622,113600,641891380,12710,12710,12710,12710,5
20230622,113500,641827830,12710,12660,12710,12660,150
20230622,113400,639928330,12720,12720,12720,12720,0
20230622,113300,639928330,12720,12720,12720,12720,1
20230622,113200,639915610,12720,12720,12720,12720,0
20230622,113100,639915610,12720,12720,12720,12720,5
20230622,113000,639852010,12720,12670,12720,12660,230
20230622,112900,636930310,12660,12660,12660,12660,18
20230622,112800,636702430,12660,12660,12660,12660,18
20230622,112700,636474550,12650,12670,12670,12650,490
20230622,112600,630274590,12660,12660,12660,12660,58
20230622,112500,629540310,12660,12660,12660,12660,50
20230622,112400,628907310,12660,12660,12660,12660,92
20230622,112300,627742590,12660,12660,12670,12660,119
20230622,112200,626235050,12660,12680,12680,12660,342
20230622,112100,621903450,12670,12670,12670,12670,0
20230622,112000,621903450,12670,12670,12670,12670,10
20230622,111900,621776750,12670,12670,12680,12670,301
20230622,111800,617962080,12680,12680,12690,12680,100
20230622,111700,616694070,12680,12680,12680,12680,35
20230622,111600,616250270,12680,12680,12680,12680,0
20230622,111500,616250270,12680,12680,12680,12680,110
20230622,111400,614855470,12680,12680,12680,12680,200
20230622,111300,612319470,12680,12690,12690,12680,85
20230622,111200,611241630,12680,12670,12680,12670,107
20230622,111100,609885460,12690,12700,12700,12690,100
20230622,111000,608616440,12700,12700,12700,12700,5
20230622,110900,608552940,12700,12700,12700,12700,100
20230622,110800,607282940,12730,12730,12730,12730,0
20230622,110700,607282940,12730,12730,12730,12730,0
20230622,110600,607282940,12730,12690,12730,12690,40
20230622,110500,606774940,12730,12730,12730,12730,0
20230622,110400,606774940,12730,12700,12730,12670,890
20230622,110300,595481830,12730,12730,12730,12730,0
20230622,110200,595481830,12730,12700,12730,12690,188
20230622,110100,593094910,12730,12700,12730,12700,191
20230622,110000,590667650,12700,12690,12700,12690,299
20230622,105900,586873240,12690,12690,12690,12690,1
20230622,105800,586860550,12700,12700,12700,12700,0
20230622,105700,586860550,12700,12700,12700,12670,98
20230622,105600,585616250,12700,12670,12700,12670,169
20230622,105500,583470980,12670,12680,12680,12670,493
20230622,105400,577224370,12690,12690,12690,12690,18
20230622,105300,576995950,12690,12690,12690,12690,576
20230622,105200,569686510,12700,12700,12700,12700,10
20230622,105100,569559510,12690,12690,12690,12690,412
20230622,105000,564331230,12690,12690,12690,12690,136
20230622,104900,562605390,12690,12690,12690,12650,307
20230622,104800,558720130,12690,12660,12690,12660,113
20230622,104700,557288810,12650,12670,12670,12650,257
20230622,104600,554034900,12670,12670,12670,12670,51
20230622,104500,553388730,12670,12680,12680,12670,2
20230622,104400,553363380,12690,12690,12690,12690,59
20230622,104300,552614670,12700,12660,12700,12660,417
20230622,104200,547334210,12700,12680,12700,12680,140
20230622,104100,545558850,12700,12660,12700,12650,30
20230622,104000,545178830,12650,12710,12710,12650,3252
20230622,103900,503988300,12700,12700,12700,12700,262
20230622,103800,500660900,12710,12710,12730,12710,32
20230622,103700,500253980,12730,12730,12730,12720,35
20230622,103600,499808580,12740,12740,12740,12740,0
20230622,103500,499808580,12740,12740,12740,12740,0
20230622,103400,499808580,12740,12740,12740,12740,0
20230622,103300,499808580,12740,12740,12740,12740,0
20230622,103200,499808580,12740,12740,12740,12740,0
20230622,103100,499808580,12740,12740,12740,12740,0
20230622,103000,499808580,12740,12740,12740,12740,0
20230622,102900,499808580,12740,12710,12740,12710,101
20230622,102800,498524000,12710,12700,12710,12700,56
20230622,102700,497812700,12700,12690,12700,12690,40
20230622,102600,497304900,12710,12710,12710,12710,1
20230622,102500,497292190,12710,12680,12710,12680,29
20230622,102400,496924170,12710,12700,12710,12680,1020
20230622,102300,483973000,12700,12720,12720,12700,831
20230622,102200,473413910,12730,12720,12730,12710,199
20230622,102100,470882830,12740,12740,12740,12740,0
20230622,102000,470882830,12740,12740,12740,12720,73
20230622,101900,469952870,12720,12740,12740,12720,165
20230622,101800,467853610,12740,12740,12740,12720,134
20230622,101700,466148850,12750,12750,12750,12720,310
20230622,101600,462200660,12750,12750,12750,12750,5
20230622,101500,462136910,12750,12750,12750,12750,0
20230622,101400,462136910,12750,12750,12750,12720,85
20230622,101300,461054620,12720,12720,12750,12720,188
20230622,101200,458662960,12750,12750,12750,12750,10
20230622,101100,458535460,12720,12730,12750,12720,243
20230622,101000,455441520,12730,12730,12730,12720,45
20230622,100900,454868820,12740,12720,12740,12720,170
20230622,100800,452705210,12720,12730,12730,12720,235
20230622,100700,449714880,12730,12730,12730,12720,237
20230622,100600,446698870,12730,12740,12740,12730,93
20230622,100500,445514480,12740,12730,12740,12730,12
20230622,100400,445361620,12740,12720,12740,12720,115
20230622,100300,443898060,12720,12700,12720,12700,2093
20230622,100200,417313330,12700,12720,12720,12700,1717
20230622,100100,395492000,12710,12730,12730,12710,197
20230622,100000,392988060,12740,12720,12740,12710,247
20230622,095900,389846340,12740,12740,12740,12740,3
20230622,095800,389808120,12740,12760,12760,12730,772
20230622,095700,379975470,12740,12740,12770,12740,202
20230622,095600,377398260,12740,12770,12770,12740,712
20230622,095500,368322250,12770,12770,12770,12770,0
20230622,095400,368322250,12770,12750,12770,12750,451
20230622,095300,362571380,12770,12770,12770,12770,0
20230622,095200,362571380,12770,12760,12770,12760,149
20230622,095100,360669960,12760,12800,12810,12760,701
20230622,095000,351713490,12800,12800,12810,12800,209
20230622,094900,349038220,12810,12830,12830,12810,105
20230622,094800,347693110,12830,12830,12830,12830,10
20230622,094700,347564810,12820,12830,12840,12820,19
20230622,094600,347320970,12840,12830,12840,12830,388
20230622,094500,342340290,12830,12830,12830,12830,38
20230622,094400,341852750,12840,12840,12840,12790,23
20230622,094300,341557580,12840,12840,12840,12790,372
20230622,094200,336793730,12840,12840,12840,12840,0
20230622,094100,336793730,12840,12840,12840,12810,47
20230622,094000,336191150,12850,12850,12850,12850,10
20230622,093900,336062650,12850,12850,12850,12850,62
20230622,093800,335265950,12860,12860,12860,12860,22
20230622,093700,334983030,12870,12870,12870,12870,29
20230622,093600,334609800,12870,12790,12870,12790,120
20230622,093500,333073400,12870,12820,12870,12760,267
20230622,093400,329654960,12820,12800,12820,12760,365
20230622,093300,324989670,12790,12790,12790,12760,1033
20230622,093200,311794890,12790,12780,12800,12770,428
20230622,093100,306326820,12810,12810,12810,12770,3040
20230622,093000,267464980,12820,12820,12820,12810,504
20230622,092900,261008190,12820,12820,12820,12820,54
20230622,092800,260315910,12820,12860,12870,12820,301
20230622,092700,256443220,12860,12850,12860,12850,444
20230622,092600,250736370,12850,12850,12850,12850,10
20230622,092500,250607870,12800,12790,12800,12790,652
20230622,092400,242263180,12800,12850,12850,12800,2364
20230622,092300,211951660,12850,12900,12900,12850,574
20230622,092200,204569230,12900,12900,12900,12900,100
20230622,092100,203279230,12920,12930,12930,12920,255
20230622,092000,199982100,12930,12840,12930,12840,1881
20230622,091900,175697880,12830,12830,12830,12830,28
20230622,091800,175338640,12900,12900,12900,12900,0
20230622,091700,175338640,12900,12900,12900,12900,182
20230622,091600,172990840,12900,12900,12900,12900,174
20230622,091500,170746240,12900,12850,12900,12850,443
20230622,091400,165043450,12850,12770,12850,12770,578
20230622,091300,157635480,12810,12810,12810,12780,141
20230622,091200,155832900,12780,12800,12800,12780,152
20230622,091100,153887880,12800,12800,12800,12800,560
20230622,091000,146719880,12870,12840,12870,12840,1825
20230622,090900,123272580,12840,12800,12840,12800,260
20230622,090800,119944180,12800,12860,12860,12800,1633
20230622,090700,99006430,12850,12810,12870,12810,388
20230622,090600,94031210,12810,12820,12820,12810,268
20230622,090500,90597450,12820,12820,12820,12770,1511
20230622,090400,71290080,12770,12740,12820,12740,335
20230622,090300,67002110,12750,12820,12820,12740,1848
20230622,090200,43440430,12820,12730,12820,12730,932
20230622,090100,31561530,12720,12750,12770,12710,291
20230622,090000,27861470,12700,12760,12760,12700,2153