KissMeData/121850/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202900,862372210,2390,2390,2390,2390,8265
20230622,202800,862372210,2390,2390,2390,2390,0
20230622,202700,862372210,2390,2390,2390,2390,0
20230622,202600,862372210,2390,2390,2390,2390,0
20230622,202500,862372210,2390,2390,2390,2390,0
20230622,202400,862372210,2390,2390,2390,2390,0
20230622,202300,862372210,2390,2390,2390,2390,0
20230622,202200,862372210,2390,2390,2390,2390,0
20230622,202100,862372210,2390,2390,2390,2390,0
20230622,202000,862372210,2390,2390,2390,2390,0
20230622,201900,862372210,2390,2390,2390,2390,0
20230622,201800,862372210,2390,2390,2390,2390,0
20230622,201700,862372210,2390,2390,2390,2390,0
20230622,201600,862372210,2390,2390,2390,2390,0
20230622,201500,862372210,2390,2390,2390,2390,0
20230622,201400,862372210,2390,2390,2390,2390,0
20230622,201300,862372210,2390,2390,2390,2390,0
20230622,201200,862372210,2390,2390,2390,2390,0
20230622,201100,862372210,2390,2390,2390,2390,0
20230622,201000,862372210,2390,2390,2390,2390,0
20230622,200900,862372210,2390,2390,2390,2390,0
20230622,200800,862372210,2390,2390,2390,2390,0
20230622,200700,862372210,2390,2390,2390,2390,0
20230622,200600,862372210,2390,2390,2390,2390,0
20230622,200500,862372210,2390,2390,2390,2390,0
20230622,200400,862372210,2390,2390,2390,2390,0
20230622,200300,862372210,2390,2390,2390,2390,0
20230622,200200,862372210,2390,2390,2390,2390,0
20230622,200100,862372210,2390,2390,2390,2390,0
20230622,200000,862372210,2390,2390,2390,2390,0
20230622,195900,862372210,2390,2390,2390,2390,8265
20230622,195800,862372210,2390,2390,2390,2390,0
20230622,195700,862372210,2390,2390,2390,2390,0
20230622,195600,862372210,2390,2390,2390,2390,0
20230622,195500,862372210,2390,2390,2390,2390,0
20230622,195400,862372210,2390,2390,2390,2390,0
20230622,195300,862372210,2390,2390,2390,2390,0
20230622,195200,862372210,2390,2390,2390,2390,0
20230622,195100,862372210,2390,2390,2390,2390,0
20230622,195000,862372210,2390,2390,2390,2390,0
20230622,194900,862372210,2390,2390,2390,2390,0
20230622,194800,862372210,2390,2390,2390,2390,0
20230622,194700,862372210,2390,2390,2390,2390,0
20230622,194600,862372210,2390,2390,2390,2390,0
20230622,194500,862372210,2390,2390,2390,2390,0
20230622,194400,862372210,2390,2390,2390,2390,0
20230622,194300,862372210,2390,2390,2390,2390,0
20230622,194200,862372210,2390,2390,2390,2390,0
20230622,194100,862372210,2390,2390,2390,2390,0
20230622,194000,862372210,2390,2390,2390,2390,0
20230622,193900,862372210,2390,2390,2390,2390,0
20230622,193800,862372210,2390,2390,2390,2390,0
20230622,193700,862372210,2390,2390,2390,2390,0
20230622,193600,862372210,2390,2390,2390,2390,0
20230622,193500,862372210,2390,2390,2390,2390,0
20230622,193400,862372210,2390,2390,2390,2390,0
20230622,193300,862372210,2390,2390,2390,2390,0
20230622,193200,862372210,2390,2390,2390,2390,0
20230622,193100,862372210,2390,2390,2390,2390,0
20230622,193000,862372210,2390,2390,2390,2390,0
20230622,192900,862372210,2390,2390,2390,2390,8265
20230622,192800,862372210,2390,2390,2390,2390,0
20230622,192700,862372210,2390,2390,2390,2390,0
20230622,192600,862372210,2390,2390,2390,2390,0
20230622,192500,862372210,2390,2390,2390,2390,0
20230622,192400,862372210,2390,2390,2390,2390,0
20230622,192300,862372210,2390,2390,2390,2390,0
20230622,192200,862372210,2390,2390,2390,2390,0
20230622,192100,862372210,2390,2390,2390,2390,0
20230622,192000,862372210,2390,2390,2390,2390,0
20230622,191900,862372210,2390,2390,2390,2390,0
20230622,191800,862372210,2390,2390,2390,2390,0
20230622,191700,862372210,2390,2390,2390,2390,0
20230622,191600,862372210,2390,2390,2390,2390,0
20230622,191500,862372210,2390,2390,2390,2390,0
20230622,191400,862372210,2390,2390,2390,2390,0
20230622,191300,862372210,2390,2390,2390,2390,0
20230622,191200,862372210,2390,2390,2390,2390,0
20230622,191100,862372210,2390,2390,2390,2390,0
20230622,191000,862372210,2390,2390,2390,2390,0
20230622,190900,862372210,2390,2390,2390,2390,0
20230622,190800,862372210,2390,2390,2390,2390,0
20230622,190700,862372210,2390,2390,2390,2390,0
20230622,190600,862372210,2390,2390,2390,2390,0
20230622,190500,862372210,2390,2390,2390,2390,0
20230622,190400,862372210,2390,2390,2390,2390,0
20230622,190300,862372210,2390,2390,2390,2390,0
20230622,190200,862372210,2390,2390,2390,2390,0
20230622,190100,862372210,2390,2390,2390,2390,0
20230622,190000,862372210,2390,2390,2390,2390,0
20230622,185900,862372210,2390,2390,2390,2390,8265
20230622,185800,862372210,2390,2390,2390,2390,0
20230622,185700,862372210,2390,2390,2390,2390,0
20230622,185600,862372210,2390,2390,2390,2390,0
20230622,185500,862372210,2390,2390,2390,2390,0
20230622,185400,862372210,2390,2390,2390,2390,0
20230622,185300,862372210,2390,2390,2390,2390,0
20230622,185200,862372210,2390,2390,2390,2390,0
20230622,185100,862372210,2390,2390,2390,2390,0
20230622,185000,862372210,2390,2390,2390,2390,0
20230622,184900,862372210,2390,2390,2390,2390,0
20230622,184800,862372210,2390,2390,2390,2390,0
20230622,184700,862372210,2390,2390,2390,2390,0
20230622,184600,862372210,2390,2390,2390,2390,0
20230622,184500,862372210,2390,2390,2390,2390,0
20230622,184400,862372210,2390,2390,2390,2390,0
20230622,184300,862372210,2390,2390,2390,2390,0
20230622,184200,862372210,2390,2390,2390,2390,0
20230622,184100,862372210,2390,2390,2390,2390,0
20230622,184000,862372210,2390,2390,2390,2390,0
20230622,183900,862372210,2390,2390,2390,2390,0
20230622,183800,862372210,2390,2390,2390,2390,0
20230622,183700,862372210,2390,2390,2390,2390,0
20230622,183600,862372210,2390,2390,2390,2390,0
20230622,183500,862372210,2390,2390,2390,2390,0
20230622,183400,862372210,2390,2390,2390,2390,0
20230622,183300,862372210,2390,2390,2390,2390,0
20230622,183200,862372210,2390,2390,2390,2390,0
20230622,183100,862372210,2390,2390,2390,2390,0
20230622,183000,862372210,2390,2390,2390,2390,0
20230622,182900,862372210,2390,2390,2390,2390,8265
20230622,182800,862372210,2390,2390,2390,2390,0
20230622,182700,862372210,2390,2390,2390,2390,0
20230622,182600,862372210,2390,2390,2390,2390,0
20230622,182500,862372210,2390,2390,2390,2390,0
20230622,182400,862372210,2390,2390,2390,2390,0
20230622,182300,862372210,2390,2390,2390,2390,0
20230622,182200,862372210,2390,2390,2390,2390,0
20230622,182100,862372210,2390,2390,2390,2390,0
20230622,182000,862372210,2390,2390,2390,2390,0
20230622,181900,862372210,2390,2390,2390,2390,0
20230622,181800,862372210,2390,2390,2390,2390,0
20230622,181700,862372210,2390,2390,2390,2390,0
20230622,181600,862372210,2390,2390,2390,2390,0
20230622,181500,862372210,2390,2390,2390,2390,0
20230622,181400,862372210,2390,2390,2390,2390,0
20230622,181300,862372210,2390,2390,2390,2390,0
20230622,181200,862372210,2390,2390,2390,2390,0
20230622,181100,862372210,2390,2390,2390,2390,0
20230622,181000,862372210,2390,2390,2390,2390,0
20230622,180900,862372210,2390,2390,2390,2390,0
20230622,180800,862372210,2390,2390,2390,2390,0
20230622,180700,862372210,2390,2390,2390,2390,0
20230622,180600,862372210,2390,2390,2390,2390,0
20230622,180500,862372210,2390,2390,2390,2390,0
20230622,180400,862372210,2390,2390,2390,2390,0
20230622,180300,862372210,2390,2390,2390,2390,0
20230622,180200,862372210,2390,2390,2390,2390,0
20230622,180100,862372210,2390,2390,2390,2390,0
20230622,180000,862372210,2390,2390,2390,2390,0
20230622,175900,862372210,2390,2390,2390,2390,8265
20230622,175800,862372210,2390,2390,2390,2390,0
20230622,175700,862372210,2390,2390,2390,2390,0
20230622,175600,862372210,2390,2390,2390,2390,0
20230622,175500,862372210,2390,2390,2390,2390,0
20230622,175400,862372210,2390,2390,2390,2390,0
20230622,175300,862372210,2390,2390,2390,2390,0
20230622,175200,862372210,2390,2390,2390,2390,0
20230622,175100,862372210,2390,2390,2390,2390,0
20230622,175000,862372210,2390,2390,2390,2390,0
20230622,174900,862372210,2390,2390,2390,2390,0
20230622,174800,862372210,2390,2390,2390,2390,0
20230622,174700,862372210,2390,2390,2390,2390,0
20230622,174600,862372210,2390,2390,2390,2390,0
20230622,174500,862372210,2390,2390,2390,2390,0
20230622,174400,862372210,2390,2390,2390,2390,0
20230622,174300,862372210,2390,2390,2390,2390,0
20230622,174200,862372210,2390,2390,2390,2390,0
20230622,174100,862372210,2390,2390,2390,2390,0
20230622,174000,862372210,2390,2390,2390,2390,0
20230622,173900,862372210,2390,2390,2390,2390,0
20230622,173800,862372210,2390,2390,2390,2390,0
20230622,173700,862372210,2390,2390,2390,2390,0
20230622,173600,862372210,2390,2390,2390,2390,0
20230622,173500,862372210,2390,2390,2390,2390,0
20230622,173400,862372210,2390,2390,2390,2390,0
20230622,173300,862372210,2390,2390,2390,2390,0
20230622,173200,862372210,2390,2390,2390,2390,0
20230622,173100,862372210,2390,2390,2390,2390,0
20230622,173000,862372210,2390,2390,2390,2390,0
20230622,172900,862372210,2390,2390,2390,2390,8265
20230622,172800,862372210,2390,2390,2390,2390,0
20230622,172700,862372210,2390,2390,2390,2390,0
20230622,172600,862372210,2390,2390,2390,2390,0
20230622,172500,862372210,2390,2390,2390,2390,0
20230622,172400,862372210,2390,2390,2390,2390,0
20230622,172300,862372210,2390,2390,2390,2390,0
20230622,172200,862372210,2390,2390,2390,2390,0
20230622,172100,862372210,2390,2390,2390,2390,0
20230622,172000,862372210,2390,2390,2390,2390,0
20230622,171900,862372210,2390,2390,2390,2390,0
20230622,171800,862372210,2390,2390,2390,2390,0
20230622,171700,862372210,2390,2390,2390,2390,0
20230622,171600,862372210,2390,2390,2390,2390,0
20230622,171500,862372210,2390,2390,2390,2390,0
20230622,171400,862372210,2390,2390,2390,2390,0
20230622,171300,862372210,2390,2390,2390,2390,0
20230622,171200,862372210,2390,2390,2390,2390,0
20230622,171100,862372210,2390,2390,2390,2390,0
20230622,171000,862372210,2390,2390,2390,2390,0
20230622,170900,862372210,2390,2390,2390,2390,0
20230622,170800,862372210,2390,2390,2390,2390,0
20230622,170700,862372210,2390,2390,2390,2390,0
20230622,170600,862372210,2390,2390,2390,2390,0
20230622,170500,862372210,2390,2390,2390,2390,0
20230622,170400,862372210,2390,2390,2390,2390,0
20230622,170300,862372210,2390,2390,2390,2390,0
20230622,170200,862372210,2390,2390,2390,2390,0
20230622,170100,862372210,2390,2390,2390,2390,0
20230622,170000,862372210,2390,2390,2390,2390,0
20230622,165900,862372210,2390,2390,2390,2390,8265
20230622,165800,862372210,2390,2390,2390,2390,0
20230622,165700,862372210,2390,2390,2390,2390,0
20230622,165600,862372210,2390,2390,2390,2390,0
20230622,165500,862372210,2390,2390,2390,2390,0
20230622,165400,862372210,2390,2390,2390,2390,0
20230622,165300,862372210,2390,2390,2390,2390,0
20230622,165200,862372210,2390,2390,2390,2390,0
20230622,165100,862372210,2390,2390,2390,2390,0
20230622,165000,862372210,2390,2390,2390,2390,0
20230622,164900,862372210,2390,2390,2390,2390,0
20230622,164800,862372210,2390,2390,2390,2390,0
20230622,164700,862372210,2390,2390,2390,2390,0
20230622,164600,862372210,2390,2390,2390,2390,0
20230622,164500,862372210,2390,2390,2390,2390,0
20230622,164400,862372210,2390,2390,2390,2390,0
20230622,164300,862372210,2390,2390,2390,2390,0
20230622,164200,862372210,2390,2390,2390,2390,0
20230622,164100,862372210,2390,2390,2390,2390,0
20230622,164000,862372210,2390,2390,2390,2390,0
20230622,163900,862372210,2390,2390,2390,2390,0
20230622,163800,862372210,2390,2390,2390,2390,0
20230622,163700,862372210,2390,2390,2390,2390,0
20230622,163600,862372210,2390,2390,2390,2390,0
20230622,163500,862372210,2390,2390,2390,2390,0
20230622,163400,862372210,2390,2390,2390,2390,0
20230622,163300,862372210,2390,2390,2390,2390,0
20230622,163200,862372210,2390,2390,2390,2390,0
20230622,163100,862372210,2390,2390,2390,2390,0
20230622,163000,862372210,2390,2390,2390,2390,0
20230622,162900,862372210,2390,2390,2390,2390,8265
20230622,162800,862372210,2390,2390,2390,2390,0
20230622,162700,862372210,2390,2390,2390,2390,0
20230622,162600,862372210,2390,2390,2390,2390,0
20230622,162500,862372210,2390,2390,2390,2390,0
20230622,162400,862372210,2390,2390,2390,2390,0
20230622,162300,862372210,2390,2390,2390,2390,0
20230622,162200,862372210,2390,2390,2390,2390,0
20230622,162100,862372210,2390,2390,2390,2390,0
20230622,162000,862372210,2390,2390,2390,2390,0
20230622,161900,862372210,2390,2390,2390,2390,0
20230622,161800,862372210,2390,2390,2390,2390,0
20230622,161700,862372210,2390,2390,2390,2390,0
20230622,161600,862372210,2390,2390,2390,2390,0
20230622,161500,862372210,2390,2390,2390,2390,0
20230622,161400,862372210,2390,2390,2390,2390,0
20230622,161300,862372210,2390,2390,2390,2390,0
20230622,161200,862372210,2390,2390,2390,2390,0
20230622,161100,862372210,2390,2390,2390,2390,0
20230622,161000,862372210,2390,2390,2390,2390,0
20230622,160900,862372210,2390,2390,2390,2390,0
20230622,160800,862372210,2390,2390,2390,2390,0
20230622,160700,862372210,2390,2390,2390,2390,0
20230622,160600,862372210,2390,2390,2390,2390,0
20230622,160500,862372210,2390,2390,2390,2390,0
20230622,160400,862372210,2390,2390,2390,2390,0
20230622,160300,862372210,2390,2390,2390,2390,0
20230622,160200,862372210,2390,2390,2390,2390,0
20230622,160100,862372210,2390,2390,2390,2390,0
20230622,160000,862372210,2390,2390,2390,2390,0
20230622,155900,862372210,2390,2390,2390,2390,8265
20230622,155800,862372210,2390,2390,2390,2390,0
20230622,155700,862372210,2390,2390,2390,2390,0
20230622,155600,862372210,2390,2390,2390,2390,0
20230622,155500,862372210,2390,2390,2390,2390,0
20230622,155400,862372210,2390,2390,2390,2390,0
20230622,155300,862372210,2390,2390,2390,2390,0
20230622,155200,862372210,2390,2390,2390,2390,0
20230622,155100,862372210,2390,2390,2390,2390,0
20230622,155000,862372210,2390,2390,2390,2390,0
20230622,154900,862372210,2390,2390,2390,2390,0
20230622,154800,862372210,2390,2390,2390,2390,0
20230622,154700,862372210,2390,2390,2390,2390,0
20230622,154600,862372210,2390,2390,2390,2390,0
20230622,154500,862372210,2390,2390,2390,2390,0
20230622,154400,862372210,2390,2390,2390,2390,0
20230622,154300,862372210,2390,2390,2390,2390,0
20230622,154200,862372210,2390,2390,2390,2390,0
20230622,154100,862372210,2390,2390,2390,2390,0
20230622,154000,862372210,2390,2390,2390,2390,0
20230622,153900,862372210,2390,2390,2390,2390,0
20230622,153800,862372210,2390,2390,2390,2390,0
20230622,153700,862372210,2390,2390,2390,2390,0
20230622,153600,862372210,2390,2390,2390,2390,0
20230622,153500,862372210,2390,2390,2390,2390,0
20230622,153400,862372210,2390,2390,2390,2390,0
20230622,153300,862372210,2390,2390,2390,2390,0
20230622,153200,862372210,2390,2390,2390,2390,0
20230622,153100,862372210,2390,2390,2390,2390,0
20230622,153000,862372210,2390,2390,2390,2390,8265
20230622,152900,842618860,2395,2395,2395,2395,0
20230622,152800,842618860,2395,2395,2395,2395,0
20230622,152700,842618860,2395,2395,2395,2395,0
20230622,152600,842618860,2395,2395,2395,2395,0
20230622,152500,842618860,2395,2395,2395,2395,0
20230622,152400,842618860,2395,2395,2395,2395,0
20230622,152300,842618860,2395,2395,2395,2395,0
20230622,152200,842618860,2395,2395,2395,2395,0
20230622,152100,842618860,2395,2395,2395,2395,0
20230622,152000,842618860,2395,2395,2395,2395,0
20230622,151900,842618860,2395,2370,2395,2370,6996
20230622,151800,825999530,2375,2375,2375,2370,177
20230622,151700,825579430,2375,2375,2375,2370,317
20230622,151600,824828075,2355,2365,2375,2355,1534
20230622,151500,821207840,2375,2370,2375,2355,6332
20230622,151400,806270635,2380,2380,2380,2380,0
20230622,151300,806270635,2380,2375,2380,2375,117
20230622,151200,805992255,2375,2385,2385,2370,511
20230622,151100,804777610,2380,2385,2385,2380,51
20230622,151000,804655980,2385,2380,2385,2380,855
20230622,150900,802620530,2390,2380,2390,2375,401
20230622,150800,801667570,2375,2380,2380,2375,1735
20230622,150700,797545920,2380,2380,2395,2375,518
20230622,150600,796310630,2380,2380,2380,2380,30
20230622,150500,796239230,2380,2380,2380,2380,0
20230622,150400,796239230,2380,2380,2380,2380,1177
20230622,150300,793437970,2380,2380,2380,2380,326
20230622,150200,792662090,2380,2380,2380,2380,1343
20230622,150100,789465750,2380,2375,2380,2370,304
20230622,150000,788744060,2375,2370,2375,2370,1029
20230622,145900,786303830,2370,2375,2375,2370,2347
20230622,145800,780737950,2375,2375,2375,2375,532
20230622,145700,779474450,2370,2370,2370,2365,4235
20230622,145600,769438125,2375,2375,2375,2375,438
20230622,145500,768397875,2375,2375,2375,2370,873
20230622,145400,766324550,2375,2375,2375,2375,54
20230622,145300,766196300,2375,2370,2380,2370,5423
20230622,145200,753343475,2385,2375,2385,2355,19234
20230622,145100,707888330,2385,2385,2385,2385,0
20230622,145000,707888330,2385,2385,2385,2385,100
20230622,144900,707649830,2385,2380,2385,2365,10602
20230622,144800,682534135,2385,2380,2385,2375,3618
20230622,144700,673930730,2385,2385,2385,2380,5103
20230622,144600,661781630,2385,2385,2385,2385,3340
20230622,144500,653815730,2390,2390,2390,2390,95
20230622,144400,653588680,2390,2390,2390,2390,0
20230622,144300,653588680,2390,2390,2390,2390,1
20230622,144200,653586290,2395,2395,2395,2395,0
20230622,144100,653586290,2395,2395,2395,2395,0
20230622,144000,653586290,2395,2385,2395,2385,750
20230622,143900,651796540,2395,2395,2395,2395,5
20230622,143800,651784565,2395,2390,2395,2390,1200
20230622,143700,648915565,2390,2390,2395,2390,3611
20230622,143600,640272070,2390,2395,2395,2390,881
20230622,143500,638166455,2395,2390,2395,2390,682
20230622,143400,636535985,2390,2390,2390,2390,2
20230622,143300,636531205,2385,2390,2390,2385,1201
20230622,143200,633666315,2385,2390,2390,2385,1064
20230622,143100,631126605,2390,2390,2390,2390,201
20230622,143000,630646215,2390,2395,2395,2390,239
20230622,142900,630074810,2395,2395,2395,2395,706
20230622,142800,628383940,2395,2390,2395,2390,4136
20230622,142700,618498660,2390,2390,2390,2390,73
20230622,142600,618324190,2390,2390,2390,2390,214
20230622,142500,617812730,2385,2385,2385,2385,400
20230622,142400,616858730,2385,2385,2390,2385,425
20230622,142300,615843585,2385,2385,2390,2380,6610
20230622,142200,600103910,2385,2385,2385,2385,1212
20230622,142100,597213290,2385,2390,2390,2385,2783
20230622,142000,590574425,2390,2390,2390,2385,2159
20230622,141900,585420075,2390,2390,2390,2385,413
20230622,141800,584433010,2390,2385,2390,2385,2044
20230622,141700,579547890,2385,2395,2395,2385,22526
20230622,141600,525706820,2390,2390,2390,2390,2207
20230622,141500,520432090,2395,2395,2395,2395,4
20230622,141400,520422510,2395,2395,2395,2395,4627
20230622,141300,509340845,2395,2405,2405,2395,2013
20230622,141200,504509110,2405,2405,2405,2405,0
20230622,141100,504509110,2405,2405,2405,2400,2002
20230622,141000,499704300,2400,2400,2400,2400,0
20230622,140900,499704300,2400,2405,2405,2400,619
20230622,140800,498218200,2405,2405,2405,2405,0
20230622,140700,498218200,2405,2405,2405,2400,176
20230622,140600,497795770,2400,2400,2400,2400,0
20230622,140500,497795770,2400,2400,2405,2400,1812
20230622,140400,493440630,2405,2405,2405,2405,2
20230622,140300,493435820,2405,2405,2405,2395,1648
20230622,140200,489481930,2405,2405,2405,2405,0
20230622,140100,489481930,2405,2410,2410,2405,539
20230622,140000,488185630,2415,2415,2415,2415,1
20230622,135900,488183215,2395,2395,2395,2395,0
20230622,135800,488183215,2395,2415,2415,2395,7479
20230622,135700,470232570,2405,2415,2415,2405,4231
20230622,135600,460032905,2415,2415,2415,2415,1300
20230622,135500,456893405,2415,2415,2415,2415,0
20230622,135400,456893405,2415,2415,2415,2415,0
20230622,135300,456893405,2415,2415,2415,2415,338
20230622,135200,456077135,2415,2420,2420,2415,353
20230622,135100,455224630,2420,2420,2420,2420,42
20230622,135000,455122990,2415,2415,2415,2415,0
20230622,134900,455122990,2415,2415,2415,2415,0
20230622,134800,455122990,2415,2420,2420,2415,618
20230622,134700,453628245,2420,2420,2420,2420,0
20230622,134600,453628245,2420,2420,2420,2420,70
20230622,134500,453458845,2420,2420,2420,2420,0
20230622,134400,453458845,2420,2415,2420,2415,1514
20230622,134300,449802520,2415,2415,2415,2415,0
20230622,134200,449802520,2415,2415,2415,2415,20
20230622,134100,449754220,2415,2415,2415,2415,94
20230622,134000,449527210,2415,2410,2415,2410,894
20230622,133900,447372660,2410,2410,2410,2410,680
20230622,133800,445733860,2415,2415,2415,2415,0
20230622,133700,445733860,2415,2415,2415,2415,0
20230622,133600,445733860,2415,2415,2415,2415,0
20230622,133500,445733860,2415,2415,2415,2415,6
20230622,133400,445719370,2415,2415,2415,2415,0
20230622,133300,445719370,2415,2415,2415,2415,11
20230622,133200,445692805,2415,2415,2415,2415,0
20230622,133100,445692805,2415,2415,2415,2415,0
20230622,133000,445692805,2415,2415,2415,2415,0
20230622,132900,445692805,2415,2415,2415,2415,20
20230622,132800,445644505,2415,2415,2415,2415,0
20230622,132700,445644505,2415,2415,2415,2415,7
20230622,132600,445627600,2420,2410,2420,2405,748
20230622,132500,443823540,2410,2410,2410,2410,576
20230622,132400,442435380,2420,2415,2420,2410,6036
20230622,132300,427858435,2415,2410,2415,2410,4030
20230622,132200,418143635,2405,2405,2410,2405,810
20230622,132100,416193550,2400,2400,2400,2400,400
20230622,132000,415233550,2400,2400,2400,2400,1701
20230622,131900,411151150,2400,2400,2400,2400,5
20230622,131800,411139150,2400,2405,2405,2400,420
20230622,131700,410131050,2405,2405,2405,2405,0
20230622,131600,410131050,2405,2405,2405,2405,10
20230622,131500,410107000,2405,2405,2405,2405,20
20230622,131400,410058900,2405,2405,2405,2405,0
20230622,131300,410058900,2405,2405,2405,2405,0
20230622,131200,410058900,2405,2405,2405,2405,228
20230622,131100,409510560,2410,2410,2410,2410,0
20230622,131000,409510560,2410,2405,2410,2405,123
20230622,130900,409214630,2405,2405,2405,2405,0
20230622,130800,409214630,2405,2405,2405,2405,1029
20230622,130700,406739885,2405,2405,2405,2405,79
20230622,130600,406549890,2405,2405,2405,2405,14
20230622,130500,406516220,2410,2410,2410,2410,150
20230622,130400,406154720,2410,2410,2410,2410,240
20230622,130300,405576320,2410,2405,2410,2405,42
20230622,130200,405475105,2405,2405,2405,2405,1002
20230622,130100,403065295,2405,2405,2405,2405,100
20230622,130000,402824795,2410,2410,2410,2410,101
20230622,125900,402581385,2410,2410,2410,2410,2000
20230622,125800,397761385,2405,2405,2405,2405,0
20230622,125700,397761385,2405,2405,2405,2405,1
20230622,125600,397758980,2410,2410,2410,2410,200
20230622,125500,397276980,2405,2405,2405,2405,830
20230622,125400,395280830,2400,2400,2400,2400,400
20230622,125300,394320830,2405,2405,2405,2405,32
20230622,125200,394243870,2405,2405,2405,2405,215
20230622,125100,393726795,2405,2405,2405,2405,100
20230622,125000,393486295,2405,2405,2405,2405,3
20230622,124900,393479080,2400,2400,2400,2400,402
20230622,124800,392514280,2410,2410,2410,2410,0
20230622,124700,392514280,2410,2405,2410,2405,450
20230622,124600,391431980,2400,2400,2400,2400,161
20230622,124500,391045580,2400,2400,2400,2400,10
20230622,124400,391021580,2395,2395,2395,2395,0
20230622,124300,391021580,2395,2400,2400,2395,3500
20230622,124200,382636580,2400,2395,2400,2395,860
20230622,124100,380576830,2395,2400,2400,2395,38
20230622,124000,380485810,2395,2405,2410,2395,2086
20230622,123900,375480315,2405,2405,2405,2405,0
20230622,123800,375480315,2405,2405,2405,2405,1
20230622,123700,375477910,2410,2415,2415,2400,9
20230622,123600,375456225,2415,2415,2415,2415,10
20230622,123500,375432075,2415,2415,2415,2415,5
20230622,123400,375420000,2415,2410,2415,2410,800
20230622,123300,373491715,2395,2410,2410,2395,4936
20230622,123200,361650285,2410,2410,2410,2405,746
20230622,123100,359856130,2405,2410,2410,2405,2606
20230622,123000,353588595,2410,2410,2410,2410,4
20230622,122900,353578955,2405,2405,2405,2405,0
20230622,122800,353578955,2405,2405,2405,2405,10
20230622,122700,353554905,2405,2405,2405,2405,0
20230622,122600,353554905,2405,2405,2405,2405,0
20230622,122500,353554905,2405,2405,2405,2405,132
20230622,122400,353237445,2410,2410,2410,2410,0
20230622,122300,353237445,2410,2410,2410,2410,0
20230622,122200,353237445,2410,2410,2410,2410,0
20230622,122100,353237445,2410,2410,2410,2410,101
20230622,122000,352994035,2415,2415,2415,2415,0
20230622,121900,352994035,2415,2415,2415,2415,100
20230622,121800,352752535,2405,2415,2415,2405,934
20230622,121700,350503265,2415,2415,2415,2415,0
20230622,121600,350503265,2415,2410,2415,2410,1220
20230622,121500,347562965,2415,2415,2415,2415,0
20230622,121400,347562965,2415,2415,2415,2415,0
20230622,121300,347562965,2415,2415,2415,2415,0
20230622,121200,347562965,2415,2415,2415,2415,0
20230622,121100,347562965,2415,2410,2415,2410,200
20230622,121000,347080865,2405,2410,2410,2405,1566
20230622,120900,343312135,2415,2405,2415,2405,707
20230622,120800,341611790,2415,2415,2415,2415,0
20230622,120700,341611790,2415,2415,2415,2415,0
20230622,120600,341611790,2415,2405,2415,2405,744
20230622,120500,339821470,2405,2415,2415,2405,110
20230622,120400,339555910,2405,2415,2415,2405,203
20230622,120300,339066770,2415,2415,2415,2415,100
20230622,120200,338825270,2415,2415,2415,2415,800
20230622,120100,336893270,2410,2410,2410,2410,2
20230622,120000,336888450,2410,2410,2410,2410,239
20230622,115900,336312460,2410,2410,2410,2410,63
20230622,115800,336160630,2415,2415,2415,2415,45
20230622,115700,336051955,2415,2415,2415,2415,1
20230622,115600,336049540,2415,2415,2415,2415,10
20230622,115500,336025390,2415,2415,2415,2415,0
20230622,115400,336025390,2415,2415,2415,2415,100
20230622,115300,335783890,2410,2410,2410,2410,0
20230622,115200,335783890,2410,2410,2410,2410,0
20230622,115100,335783890,2410,2410,2410,2410,483
20230622,115000,334619860,2410,2410,2410,2410,1
20230622,114900,334617450,2420,2420,2420,2420,20
20230622,114800,334569050,2420,2420,2420,2420,400
20230622,114700,333601050,2410,2410,2410,2410,150
20230622,114600,333239550,2420,2410,2420,2410,700
20230622,114500,331552070,2400,2405,2405,2400,200
20230622,114400,331071720,2410,2410,2410,2410,50
20230622,114300,330951220,2410,2405,2410,2405,5
20230622,114200,330939175,2410,2410,2410,2410,100
20230622,114100,330698175,2410,2400,2410,2395,540
20230622,114000,329401105,2395,2410,2410,2395,14180
20230622,113900,295334305,2410,2410,2410,2405,10309
20230622,113800,270539615,2410,2410,2410,2410,1640
20230622,113700,266587215,2410,2415,2420,2410,3998
20230622,113600,256951990,2415,2415,2415,2415,1107
20230622,113500,254278585,2420,2420,2420,2420,4
20230622,113400,254268905,2415,2420,2420,2415,504
20230622,113300,253051725,2420,2420,2420,2415,16
20230622,113200,253013035,2420,2420,2420,2420,8
20230622,113100,252993675,2420,2420,2420,2420,121
20230622,113000,252700855,2420,2420,2420,2420,2
20230622,112900,252696015,2415,2415,2415,2415,0
20230622,112800,252696015,2415,2420,2420,2415,200
20230622,112700,252212515,2415,2415,2420,2415,363
20230622,112600,251335865,2420,2420,2420,2415,1409
20230622,112500,247931085,2420,2420,2420,2420,53
20230622,112400,247802825,2420,2420,2420,2420,615
20230622,112300,246314525,2420,2415,2420,2415,2003
20230622,112200,241477270,2420,2420,2420,2420,1
20230622,112100,241474850,2415,2415,2415,2415,0
20230622,112000,241474850,2415,2420,2420,2415,159
20230622,111900,241090860,2420,2420,2420,2415,1003
20230622,111800,238668600,2420,2420,2420,2420,1
20230622,111700,238666180,2420,2420,2420,2415,320
20230622,111600,237891880,2420,2415,2420,2415,1000
20230622,111500,235475880,2415,2420,2420,2415,1120
20230622,111400,232766980,2420,2420,2420,2420,25
20230622,111300,232706480,2420,2420,2420,2420,25
20230622,111200,232645980,2420,2420,2420,2420,0
20230622,111100,232645980,2420,2420,2420,2420,10
20230622,111000,232621780,2420,2420,2420,2420,121
20230622,110900,232328960,2420,2420,2420,2420,0
20230622,110800,232328960,2420,2420,2420,2420,0
20230622,110700,232328960,2420,2420,2420,2420,123
20230622,110600,232031300,2420,2420,2420,2420,300
20230622,110500,231305300,2430,2430,2430,2430,1
20230622,110400,231302870,2430,2430,2430,2430,1063
20230622,110300,228719780,2430,2430,2430,2430,0
20230622,110200,228719780,2430,2430,2430,2430,0
20230622,110100,228719780,2430,2425,2430,2425,110
20230622,110000,228452980,2420,2420,2420,2420,50
20230622,105900,228331980,2430,2430,2430,2430,105
20230622,105800,228076830,2430,2425,2430,2425,100
20230622,105700,227834320,2420,2420,2420,2420,0
20230622,105600,227834320,2420,2420,2420,2420,0
20230622,105500,227834320,2420,2430,2430,2420,116
20230622,105400,227552980,2430,2425,2430,2425,150
20230622,105300,227189160,2430,2415,2430,2415,3182
20230622,105200,219503130,2415,2420,2420,2415,531
20230622,105100,218218215,2420,2420,2420,2420,1372
20230622,105000,214897975,2420,2420,2420,2420,473
20230622,104900,213753315,2425,2425,2425,2425,50
20230622,104800,213632065,2430,2430,2430,2430,0
20230622,104700,213632065,2430,2430,2430,2430,100
20230622,104600,213389065,2430,2430,2430,2430,0
20230622,104500,213389065,2430,2430,2430,2430,0
20230622,104400,213389065,2430,2430,2430,2430,10
20230622,104300,213364765,2430,2430,2430,2430,0
20230622,104200,213364765,2430,2430,2430,2430,0
20230622,104100,213364765,2430,2430,2430,2430,22
20230622,104000,213311305,2420,2425,2430,2420,216
20230622,103900,212788430,2425,2425,2425,2425,5
20230622,103800,212776305,2430,2425,2430,2425,105
20230622,103700,212521655,2430,2430,2430,2430,10
20230622,103600,212497355,2420,2420,2420,2420,1000
20230622,103500,210077355,2430,2430,2430,2430,100
20230622,103400,209834355,2420,2420,2420,2420,0
20230622,103300,209834355,2420,2425,2430,2420,101
20230622,103200,209588940,2425,2425,2425,2425,230
20230622,103100,209031190,2425,2430,2430,2425,546
20230622,103000,207707115,2430,2430,2430,2430,1
20230622,102900,207704685,2430,2430,2430,2430,0
20230622,102800,207704685,2430,2430,2430,2430,0
20230622,102700,207704685,2430,2430,2430,2430,10
20230622,102600,207680385,2420,2420,2420,2420,1273
20230622,102500,204599725,2420,2420,2420,2420,634
20230622,102400,203065445,2420,2415,2420,2415,1200
20230622,102300,200162445,2415,2415,2415,2415,10
20230622,102200,200138295,2415,2415,2415,2415,100
20230622,102100,199896795,2415,2415,2415,2415,0
20230622,102000,199896795,2415,2420,2420,2415,155
20230622,101900,199522345,2415,2415,2415,2415,80
20230622,101800,199329145,2415,2420,2420,2415,2139
20230622,101700,194163360,2420,2420,2420,2420,10
20230622,101600,194139160,2420,2420,2420,2420,378
20230622,101500,193224400,2420,2420,2420,2420,13
20230622,101400,193192940,2420,2420,2420,2420,0
20230622,101300,193192940,2420,2420,2420,2420,11
20230622,101200,193166320,2420,2420,2420,2420,6
20230622,101100,193151800,2420,2420,2420,2415,5
20230622,101000,193139705,2420,2420,2420,2420,20
20230622,100900,193091305,2420,2420,2420,2415,564
20230622,100800,191726525,2415,2415,2415,2415,129
20230622,100700,191414990,2415,2415,2415,2415,100
20230622,100600,191173490,2420,2420,2420,2420,110
20230622,100500,190907290,2415,2415,2415,2415,0
20230622,100400,190907290,2415,2415,2415,2415,152
20230622,100300,190540210,2415,2415,2415,2415,0
20230622,100200,190540210,2415,2420,2420,2415,3185
20230622,100100,182847535,2420,2425,2425,2420,3116
20230622,100000,175306665,2425,2425,2425,2425,67
20230622,095900,175144190,2425,2430,2430,2425,307
20230622,095800,174399535,2430,2430,2430,2430,0
20230622,095700,174399535,2430,2430,2430,2430,29
20230622,095600,174329065,2430,2430,2430,2430,0
20230622,095500,174329065,2430,2430,2430,2430,1
20230622,095400,174326635,2430,2425,2430,2425,149
20230622,095300,173965260,2425,2425,2425,2425,109
20230622,095200,173700935,2420,2420,2430,2420,825
20230622,095100,171701425,2420,2420,2425,2420,53
20230622,095000,171573155,2420,2425,2425,2420,53
20230622,094900,171444845,2425,2415,2425,2415,193
20230622,094800,170978715,2415,2425,2425,2410,1259
20230622,094700,167942510,2425,2425,2425,2420,12
20230622,094600,167913415,2410,2420,2420,2410,501
20230622,094500,166703830,2430,2425,2430,2420,513
20230622,094400,165461785,2430,2430,2430,2430,39
20230622,094300,165367015,2430,2430,2430,2430,2
20230622,094200,165362155,2430,2430,2430,2430,10
20230622,094100,165337855,2430,2435,2435,2430,938
20230622,094000,163054155,2440,2440,2440,2435,2391
20230622,093900,157221615,2440,2440,2440,2440,70
20230622,093800,157050815,2440,2435,2440,2435,1072
20230622,093700,154435435,2435,2440,2440,2435,709
20230622,093600,152706475,2435,2430,2435,2425,6294
20230622,093500,137403255,2430,2430,2430,2430,1113
20230622,093400,134698665,2420,2430,2430,2420,151
20230622,093300,134333235,2420,2420,2420,2420,500
20230622,093200,133123235,2420,2425,2425,2420,929
20230622,093100,130875040,2425,2430,2430,2425,404
20230622,093000,129895220,2430,2425,2430,2425,36
20230622,092900,129807915,2425,2420,2425,2420,52
20230622,092800,129682065,2420,2425,2425,2420,1302
20230622,092700,126531080,2425,2430,2430,2425,138
20230622,092600,126196385,2430,2425,2430,2425,104
20230622,092500,125943885,2425,2425,2425,2420,1277
20230622,092400,122853460,2430,2425,2430,2420,145
20230622,092300,122501350,2425,2425,2425,2420,153
20230622,092200,122130355,2425,2425,2425,2425,73
20230622,092100,121953330,2420,2425,2425,2420,597
20230622,092000,120505705,2425,2410,2425,2410,13121
20230622,091900,88785160,2410,2410,2410,2410,301
20230622,091800,88059750,2410,2415,2415,2410,932
20230622,091700,85813625,2415,2405,2415,2405,2017
20230622,091600,80942830,2405,2410,2410,2405,350
20230622,091500,80099790,2400,2420,2420,2400,549
20230622,091400,78780170,2420,2400,2420,2400,82
20230622,091300,78582780,2420,2410,2420,2395,5044
20230622,091200,66483535,2420,2410,2420,2410,110
20230622,091100,66217435,2415,2425,2425,2415,614
20230622,091000,64734615,2415,2415,2415,2415,2099
20230622,090900,59665530,2415,2415,2415,2405,1301
20230622,090800,56533575,2415,2430,2430,2415,132
20230622,090700,56214040,2430,2430,2430,2430,200
20230622,090600,55728040,2430,2430,2435,2415,1166
20230622,090500,52890475,2435,2390,2435,2390,1074
20230622,090400,50313630,2405,2390,2405,2385,3552
20230622,090300,41820210,2405,2405,2415,2390,4007
20230622,090200,32218990,2405,2445,2450,2405,5242
20230622,090100,19594700,2445,2435,2450,2405,2028
20230622,090000,14695835,2415,2470,2470,2415,2988