KissMeData/339950/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190600,69798117905,2345,2345,2345,2345,141395
20230622,190500,69798117905,2345,2345,2345,2345,0
20230622,190400,69798117905,2345,2345,2345,2345,0
20230622,190300,69798117905,2345,2345,2345,2345,0
20230622,190200,69798117905,2345,2345,2345,2345,0
20230622,190100,69798117905,2345,2345,2345,2345,0
20230622,190000,69798117905,2345,2345,2345,2345,0
20230622,185900,69798117905,2345,2345,2345,2345,0
20230622,185800,69798117905,2345,2345,2345,2345,0
20230622,185700,69798117905,2345,2345,2345,2345,0
20230622,185600,69798117905,2345,2345,2345,2345,0
20230622,185500,69798117905,2345,2345,2345,2345,0
20230622,185400,69798117905,2345,2345,2345,2345,0
20230622,185300,69798117905,2345,2345,2345,2345,0
20230622,185200,69798117905,2345,2345,2345,2345,0
20230622,185100,69798117905,2345,2345,2345,2345,0
20230622,185000,69798117905,2345,2345,2345,2345,0
20230622,184900,69798117905,2345,2345,2345,2345,0
20230622,184800,69798117905,2345,2345,2345,2345,0
20230622,184700,69798117905,2345,2345,2345,2345,0
20230622,184600,69798117905,2345,2345,2345,2345,0
20230622,184500,69798117905,2345,2345,2345,2345,0
20230622,184400,69798117905,2345,2345,2345,2345,0
20230622,184300,69798117905,2345,2345,2345,2345,0
20230622,184200,69798117905,2345,2345,2345,2345,0
20230622,184100,69798117905,2345,2345,2345,2345,0
20230622,184000,69798117905,2345,2345,2345,2345,0
20230622,183900,69798117905,2345,2345,2345,2345,0
20230622,183800,69798117905,2345,2345,2345,2345,0
20230622,183700,69798117905,2345,2345,2345,2345,0
20230622,183600,69798117905,2345,2345,2345,2345,141395
20230622,183500,69798117905,2345,2345,2345,2345,0
20230622,183400,69798117905,2345,2345,2345,2345,0
20230622,183300,69798117905,2345,2345,2345,2345,0
20230622,183200,69798117905,2345,2345,2345,2345,0
20230622,183100,69798117905,2345,2345,2345,2345,0
20230622,183000,69798117905,2345,2345,2345,2345,0
20230622,182900,69798117905,2345,2345,2345,2345,0
20230622,182800,69798117905,2345,2345,2345,2345,0
20230622,182700,69798117905,2345,2345,2345,2345,0
20230622,182600,69798117905,2345,2345,2345,2345,0
20230622,182500,69798117905,2345,2345,2345,2345,0
20230622,182400,69798117905,2345,2345,2345,2345,0
20230622,182300,69798117905,2345,2345,2345,2345,0
20230622,182200,69798117905,2345,2345,2345,2345,0
20230622,182100,69798117905,2345,2345,2345,2345,0
20230622,182000,69798117905,2345,2345,2345,2345,0
20230622,181900,69798117905,2345,2345,2345,2345,0
20230622,181800,69798117905,2345,2345,2345,2345,0
20230622,181700,69798117905,2345,2345,2345,2345,0
20230622,181600,69798117905,2345,2345,2345,2345,0
20230622,181500,69798117905,2345,2345,2345,2345,0
20230622,181400,69798117905,2345,2345,2345,2345,0
20230622,181300,69798117905,2345,2345,2345,2345,0
20230622,181200,69798117905,2345,2345,2345,2345,0
20230622,181100,69798117905,2345,2345,2345,2345,0
20230622,181000,69798117905,2345,2345,2345,2345,0
20230622,180900,69798117905,2345,2345,2345,2345,0
20230622,180800,69798117905,2345,2345,2345,2345,0
20230622,180700,69798117905,2345,2345,2345,2345,0
20230622,180600,69798117905,2345,2345,2345,2345,141395
20230622,180500,69798117905,2345,2345,2345,2345,0
20230622,180400,69798117905,2345,2345,2345,2345,0
20230622,180300,69798117905,2345,2345,2345,2345,0
20230622,180200,69798117905,2345,2345,2345,2345,0
20230622,180100,69798117905,2345,2345,2345,2345,0
20230622,180000,69798117905,2345,2345,2345,2345,0
20230622,175900,69798117905,2345,2345,2345,2345,0
20230622,175800,69798117905,2345,2345,2345,2345,0
20230622,175700,69798117905,2345,2345,2345,2345,0
20230622,175600,69798117905,2345,2345,2345,2345,0
20230622,175500,69798117905,2345,2345,2345,2345,0
20230622,175400,69798117905,2345,2345,2345,2345,0
20230622,175300,69798117905,2345,2345,2345,2345,0
20230622,175200,69798117905,2345,2345,2345,2345,0
20230622,175100,69798117905,2345,2345,2345,2345,0
20230622,175000,69798117905,2345,2345,2345,2345,0
20230622,174900,69798117905,2345,2345,2345,2345,0
20230622,174800,69798117905,2345,2345,2345,2345,0
20230622,174700,69798117905,2345,2345,2345,2345,0
20230622,174600,69798117905,2345,2345,2345,2345,0
20230622,174500,69798117905,2345,2345,2345,2345,0
20230622,174400,69798117905,2345,2345,2345,2345,0
20230622,174300,69798117905,2345,2345,2345,2345,0
20230622,174200,69798117905,2345,2345,2345,2345,0
20230622,174100,69798117905,2345,2345,2345,2345,0
20230622,174000,69798117905,2345,2345,2345,2345,0
20230622,173900,69798117905,2345,2345,2345,2345,0
20230622,173800,69798117905,2345,2345,2345,2345,0
20230622,173700,69798117905,2345,2345,2345,2345,0
20230622,173600,69798117905,2345,2345,2345,2345,141395
20230622,173500,69798117905,2345,2345,2345,2345,0
20230622,173400,69798117905,2345,2345,2345,2345,0
20230622,173300,69798117905,2345,2345,2345,2345,0
20230622,173200,69798117905,2345,2345,2345,2345,0
20230622,173100,69798117905,2345,2345,2345,2345,0
20230622,173000,69798117905,2345,2345,2345,2345,0
20230622,172900,69798117905,2345,2345,2345,2345,0
20230622,172800,69798117905,2345,2345,2345,2345,0
20230622,172700,69798117905,2345,2345,2345,2345,0
20230622,172600,69798117905,2345,2345,2345,2345,0
20230622,172500,69798117905,2345,2345,2345,2345,0
20230622,172400,69798117905,2345,2345,2345,2345,0
20230622,172300,69798117905,2345,2345,2345,2345,0
20230622,172200,69798117905,2345,2345,2345,2345,0
20230622,172100,69798117905,2345,2345,2345,2345,0
20230622,172000,69798117905,2345,2345,2345,2345,0
20230622,171900,69798117905,2345,2345,2345,2345,0
20230622,171800,69798117905,2345,2345,2345,2345,0
20230622,171700,69798117905,2345,2345,2345,2345,0
20230622,171600,69798117905,2345,2345,2345,2345,0
20230622,171500,69798117905,2345,2345,2345,2345,0
20230622,171400,69798117905,2345,2345,2345,2345,0
20230622,171300,69798117905,2345,2345,2345,2345,0
20230622,171200,69798117905,2345,2345,2345,2345,0
20230622,171100,69798117905,2345,2345,2345,2345,0
20230622,171000,69798117905,2345,2345,2345,2345,0
20230622,170900,69798117905,2345,2345,2345,2345,0
20230622,170800,69798117905,2345,2345,2345,2345,0
20230622,170700,69798117905,2345,2345,2345,2345,0
20230622,170600,69798117905,2345,2345,2345,2345,141395
20230622,170500,69798117905,2345,2345,2345,2345,0
20230622,170400,69798117905,2345,2345,2345,2345,0
20230622,170300,69798117905,2345,2345,2345,2345,0
20230622,170200,69798117905,2345,2345,2345,2345,0
20230622,170100,69798117905,2345,2345,2345,2345,0
20230622,170000,69798117905,2345,2345,2345,2345,0
20230622,165900,69798117905,2345,2345,2345,2345,0
20230622,165800,69798117905,2345,2345,2345,2345,0
20230622,165700,69798117905,2345,2345,2345,2345,0
20230622,165600,69798117905,2345,2345,2345,2345,0
20230622,165500,69798117905,2345,2345,2345,2345,0
20230622,165400,69798117905,2345,2345,2345,2345,0
20230622,165300,69798117905,2345,2345,2345,2345,0
20230622,165200,69798117905,2345,2345,2345,2345,0
20230622,165100,69798117905,2345,2345,2345,2345,0
20230622,165000,69798117905,2345,2345,2345,2345,0
20230622,164900,69798117905,2345,2345,2345,2345,0
20230622,164800,69798117905,2345,2345,2345,2345,0
20230622,164700,69798117905,2345,2345,2345,2345,0
20230622,164600,69798117905,2345,2345,2345,2345,0
20230622,164500,69798117905,2345,2345,2345,2345,0
20230622,164400,69798117905,2345,2345,2345,2345,0
20230622,164300,69798117905,2345,2345,2345,2345,0
20230622,164200,69798117905,2345,2345,2345,2345,0
20230622,164100,69798117905,2345,2345,2345,2345,0
20230622,164000,69798117905,2345,2345,2345,2345,0
20230622,163900,69798117905,2345,2345,2345,2345,0
20230622,163800,69798117905,2345,2345,2345,2345,0
20230622,163700,69798117905,2345,2345,2345,2345,0
20230622,163600,69798117905,2345,2345,2345,2345,141395
20230622,163500,69798117905,2345,2345,2345,2345,0
20230622,163400,69798117905,2345,2345,2345,2345,0
20230622,163300,69798117905,2345,2345,2345,2345,0
20230622,163200,69798117905,2345,2345,2345,2345,0
20230622,163100,69798117905,2345,2345,2345,2345,0
20230622,163000,69798117905,2345,2345,2345,2345,0
20230622,162900,69798117905,2345,2345,2345,2345,0
20230622,162800,69798117905,2345,2345,2345,2345,0
20230622,162700,69798117905,2345,2345,2345,2345,0
20230622,162600,69798117905,2345,2345,2345,2345,0
20230622,162500,69798117905,2345,2345,2345,2345,0
20230622,162400,69798117905,2345,2345,2345,2345,0
20230622,162300,69798117905,2345,2345,2345,2345,0
20230622,162200,69798117905,2345,2345,2345,2345,0
20230622,162100,69798117905,2345,2345,2345,2345,0
20230622,162000,69798117905,2345,2345,2345,2345,0
20230622,161900,69798117905,2345,2345,2345,2345,0
20230622,161800,69798117905,2345,2345,2345,2345,0
20230622,161700,69798117905,2345,2345,2345,2345,0
20230622,161600,69798117905,2345,2345,2345,2345,0
20230622,161500,69798117905,2345,2345,2345,2345,0
20230622,161400,69798117905,2345,2345,2345,2345,0
20230622,161300,69798117905,2345,2345,2345,2345,0
20230622,161200,69798117905,2345,2345,2345,2345,0
20230622,161100,69798117905,2345,2345,2345,2345,0
20230622,161000,69798117905,2345,2345,2345,2345,0
20230622,160900,69798117905,2345,2345,2345,2345,0
20230622,160800,69798117905,2345,2345,2345,2345,0
20230622,160700,69798117905,2345,2345,2345,2345,0
20230622,160600,69798117905,2345,2345,2345,2345,141395
20230622,160500,69798117905,2345,2345,2345,2345,0
20230622,160400,69798117905,2345,2345,2345,2345,0
20230622,160300,69798117905,2345,2345,2345,2345,0
20230622,160200,69798117905,2345,2345,2345,2345,0
20230622,160100,69798117905,2345,2345,2345,2345,0
20230622,160000,69798117905,2345,2345,2345,2345,0
20230622,155900,69798117905,2345,2345,2345,2345,0
20230622,155800,69798117905,2345,2345,2345,2345,0
20230622,155700,69798117905,2345,2345,2345,2345,0
20230622,155600,69798117905,2345,2345,2345,2345,0
20230622,155500,69798117905,2345,2345,2345,2345,0
20230622,155400,69798117905,2345,2345,2345,2345,0
20230622,155300,69798117905,2345,2345,2345,2345,0
20230622,155200,69798117905,2345,2345,2345,2345,0
20230622,155100,69798117905,2345,2345,2345,2345,0
20230622,155000,69798117905,2345,2345,2345,2345,0
20230622,154900,69798117905,2345,2345,2345,2345,0
20230622,154800,69798117905,2345,2345,2345,2345,0
20230622,154700,69798117905,2345,2345,2345,2345,0
20230622,154600,69798117905,2345,2345,2345,2345,0
20230622,154500,69798117905,2345,2345,2345,2345,0
20230622,154400,69798117905,2345,2345,2345,2345,0
20230622,154300,69798117905,2345,2345,2345,2345,0
20230622,154200,69798117905,2345,2345,2345,2345,0
20230622,154100,69798117905,2345,2345,2345,2345,0
20230622,154000,69798117905,2345,2345,2345,2345,0
20230622,153900,69798117905,2345,2345,2345,2345,0
20230622,153800,69798117905,2345,2345,2345,2345,0
20230622,153700,69798117905,2345,2345,2345,2345,0
20230622,153600,69798117905,2345,2345,2345,2345,141395
20230622,153500,69798117905,2345,2345,2345,2345,0
20230622,153400,69798117905,2345,2345,2345,2345,0
20230622,153300,69798117905,2345,2345,2345,2345,0
20230622,153200,69798117905,2345,2345,2345,2345,0
20230622,153100,69798117905,2345,2345,2345,2345,0
20230622,153000,69798117905,2345,2345,2345,2345,141395
20230622,152900,69466546630,2360,2360,2360,2360,0
20230622,152800,69466546630,2360,2360,2360,2360,0
20230622,152700,69466546630,2360,2360,2360,2360,0
20230622,152600,69466546630,2360,2360,2360,2360,0
20230622,152500,69466546630,2360,2360,2360,2360,0
20230622,152400,69466546630,2360,2360,2360,2360,0
20230622,152300,69466546630,2360,2360,2360,2360,0
20230622,152200,69466546630,2360,2360,2360,2360,0
20230622,152100,69466546630,2360,2360,2360,2360,0
20230622,152000,69466546630,2360,2360,2360,2360,0
20230622,151900,69466546630,2360,2355,2360,2355,23530
20230622,151800,69411065005,2355,2355,2360,2350,15583
20230622,151700,69374370890,2350,2355,2360,2345,19134
20230622,151600,69329365595,2360,2345,2360,2345,19679
20230622,151500,69283175090,2350,2360,2360,2350,4808
20230622,151400,69271861640,2360,2365,2365,2360,4847
20230622,151300,69260417165,2365,2370,2370,2360,16386
20230622,151200,69221706325,2365,2365,2370,2365,2739
20230622,151100,69215218020,2365,2365,2370,2355,12856
20230622,151000,69184798225,2360,2345,2360,2345,13079
20230622,150900,69153977085,2340,2350,2350,2340,8654
20230622,150800,69133682220,2350,2355,2355,2340,32516
20230622,150700,69057335430,2355,2360,2360,2350,13712
20230622,150600,69025064465,2360,2360,2360,2350,14136
20230622,150500,68991795320,2360,2370,2370,2355,10124
20230622,150400,68967870495,2370,2370,2375,2365,11157
20230622,150300,68941427655,2370,2370,2375,2365,5158
20230622,150200,68929214025,2370,2370,2375,2370,2927
20230622,150100,68922276310,2370,2365,2375,2365,7919
20230622,150000,68903524600,2365,2360,2365,2355,12412
20230622,145900,68874230385,2360,2360,2365,2360,4098
20230622,145800,68864548485,2365,2350,2385,2350,14620
20230622,145700,68829902520,2350,2365,2365,2345,72816
20230622,145600,68658640230,2360,2385,2385,2360,14003
20230622,145500,68625483810,2380,2365,2380,2360,12889
20230622,145400,68594878770,2360,2365,2370,2360,4321
20230622,145300,68584657010,2370,2375,2380,2365,19085
20230622,145200,68539468205,2375,2375,2380,2370,2612
20230622,145100,68533261265,2385,2385,2385,2370,6656
20230622,145000,68517428730,2385,2380,2385,2375,6650
20230622,144900,68501603835,2380,2380,2380,2375,7983
20230622,144800,68482619605,2380,2380,2380,2375,4415
20230622,144700,68472120850,2375,2380,2380,2375,9462
20230622,144600,68449626510,2380,2375,2380,2375,9127
20230622,144500,68427934745,2380,2370,2380,2365,6137
20230622,144400,68413392340,2365,2375,2375,2365,5928
20230622,144300,68399341180,2375,2380,2385,2375,5627
20230622,144200,68385953650,2380,2385,2385,2380,928
20230622,144100,68383741750,2390,2385,2390,2380,8224
20230622,144000,68364133080,2395,2380,2395,2370,21784
20230622,143900,68312288725,2380,2380,2380,2375,1750
20230622,143800,68308128895,2375,2375,2380,2370,5069
20230622,143700,68296099345,2375,2380,2380,2370,5723
20230622,143600,68282529800,2370,2365,2375,2365,6272
20230622,143500,68267661400,2365,2375,2375,2365,6374
20230622,143400,68252566190,2375,2370,2375,2360,11098
20230622,143300,68226311255,2370,2385,2385,2370,2672
20230622,143200,68219968530,2380,2375,2385,2370,7674
20230622,143100,68201733615,2375,2365,2375,2365,6984
20230622,143000,68185200665,2370,2375,2380,2365,16598
20230622,142900,68145784245,2375,2370,2375,2365,7912
20230622,142800,68127067630,2370,2365,2375,2365,6282
20230622,142700,68112183595,2370,2365,2370,2355,32185
20230622,142600,68036194420,2365,2375,2385,2365,14214
20230622,142500,68002495645,2385,2395,2400,2370,14900
20230622,142400,67967011900,2395,2395,2395,2385,1840
20230622,142300,67962613035,2400,2405,2405,2400,7823
20230622,142200,67943826680,2405,2385,2405,2385,4266
20230622,142100,67933604485,2385,2380,2385,2375,8793
20230622,142000,67912658490,2380,2380,2385,2380,5534
20230622,141900,67899477665,2385,2385,2390,2380,11338
20230622,141800,67872454515,2385,2390,2395,2385,8901
20230622,141700,67851197305,2390,2395,2395,2390,3471
20230622,141600,67842901455,2395,2390,2395,2385,1190
20230622,141500,67840057230,2390,2395,2395,2385,7747
20230622,141400,67821556750,2395,2400,2400,2390,9391
20230622,141300,67799018670,2400,2395,2400,2395,479
20230622,141200,67797870130,2395,2395,2400,2390,1851
20230622,141100,67793438650,2395,2390,2395,2385,3943
20230622,141000,67784009995,2390,2390,2390,2385,5196
20230622,140900,67771592490,2390,2395,2395,2390,3935
20230622,140800,67762177310,2390,2395,2395,2390,1366
20230622,140700,67758909055,2395,2385,2395,2385,8229
20230622,140600,67739271010,2385,2390,2395,2380,47545
20230622,140500,67626072190,2395,2395,2400,2390,1163
20230622,140400,67623291320,2400,2400,2400,2390,5013
20230622,140300,67611284895,2395,2395,2405,2395,7627
20230622,140200,67592994340,2395,2390,2395,2390,3542
20230622,140100,67584527455,2385,2385,2390,2380,8980
20230622,140000,67563125530,2385,2385,2390,2375,28028
20230622,135900,67496436525,2385,2395,2395,2385,11742
20230622,135800,67468392500,2395,2400,2410,2395,7289
20230622,135700,67450915990,2400,2395,2400,2390,7149
20230622,135600,67433804890,2395,2415,2415,2380,56579
20230622,135500,67297998310,2420,2420,2425,2415,3917
20230622,135400,67288521280,2425,2425,2425,2420,2549
20230622,135300,67282352385,2420,2425,2425,2415,15489
20230622,135200,67244865240,2425,2430,2435,2425,11318
20230622,135100,67217360475,2425,2415,2425,2415,2662
20230622,135000,67210910090,2415,2415,2425,2415,4830
20230622,134900,67199244575,2415,2425,2425,2415,7009
20230622,134800,67182272330,2425,2430,2435,2425,4489
20230622,134700,67171379250,2435,2430,2435,2430,4424
20230622,134600,67160624785,2430,2430,2430,2430,1169
20230622,134500,67157784115,2430,2435,2435,2430,7814
20230622,134400,67138769860,2440,2435,2440,2435,3356
20230622,134300,67130586530,2440,2435,2440,2435,26384
20230622,134200,67066231745,2440,2445,2445,2435,5360
20230622,134100,67053158625,2440,2440,2445,2435,8723
20230622,134000,67031872775,2445,2420,2445,2420,20674
20230622,133900,66981534845,2425,2435,2435,2425,7443
20230622,133800,66963451040,2435,2435,2435,2435,679
20230622,133700,66961797675,2435,2430,2435,2430,1109
20230622,133600,66959098125,2430,2435,2435,2430,6749
20230622,133500,66942692440,2430,2430,2435,2425,2722
20230622,133400,66936087410,2435,2440,2440,2430,698
20230622,133300,66934386510,2440,2430,2440,2430,6192
20230622,133200,66919297165,2430,2425,2430,2425,5472
20230622,133100,66906020805,2430,2430,2435,2425,2204
20230622,133000,66900669310,2425,2415,2425,2410,7300
20230622,132900,66883031765,2415,2425,2425,2415,11397
20230622,132800,66855500610,2420,2430,2430,2420,12062
20230622,132700,66826251055,2435,2435,2445,2430,5152
20230622,132600,66813719775,2430,2450,2450,2430,23822
20230622,132500,66755671615,2450,2435,2455,2435,3622
20230622,132400,66746808050,2440,2445,2445,2435,5155
20230622,132300,66734244675,2445,2435,2445,2430,23864
20230622,132200,66676180470,2440,2455,2460,2440,15336
20230622,132100,66638622675,2455,2470,2470,2455,7491
20230622,132000,66620179960,2470,2475,2475,2460,39413
20230622,131900,66522994975,2475,2470,2475,2465,49888
20230622,131800,66399849700,2470,2455,2470,2455,41917
20230622,131700,66296820160,2455,2460,2465,2455,18605
20230622,131600,66251032905,2460,2450,2460,2450,28932
20230622,131500,66180008475,2455,2460,2460,2440,62968
20230622,131400,66025616040,2460,2455,2470,2455,47253
20230622,131300,65909282470,2455,2450,2475,2450,137337
20230622,131200,65571112565,2450,2440,2455,2440,41408
20230622,131100,65469720720,2435,2450,2455,2435,43215
20230622,131000,65364058550,2445,2420,2450,2420,63686
20230622,130900,65208614480,2420,2420,2420,2415,3158
20230622,130800,65200976060,2420,2425,2425,2415,3069
20230622,130700,65193556640,2425,2420,2425,2410,5529
20230622,130600,65180184915,2420,2430,2430,2420,26868
20230622,130500,65115044585,2430,2425,2430,2420,20462
20230622,130400,65065447845,2430,2400,2430,2400,32841
20230622,130300,64985998450,2400,2390,2400,2390,6483
20230622,130200,64970455000,2395,2385,2395,2385,1414
20230622,130100,64967079090,2385,2395,2395,2385,3377
20230622,130000,64959011020,2395,2400,2400,2395,399
20230622,125900,64958054975,2400,2395,2400,2395,1281
20230622,125800,64954986715,2400,2405,2405,2400,1279
20230622,125700,64951914885,2405,2395,2405,2385,13348
20230622,125600,64919943370,2400,2395,2400,2395,6766
20230622,125500,64903730035,2395,2390,2395,2390,1420
20230622,125400,64900335210,2390,2395,2395,2390,2899
20230622,125300,64893405835,2395,2390,2395,2390,990
20230622,125200,64891038240,2390,2385,2390,2380,13449
20230622,125100,64858991635,2385,2390,2395,2380,15092
20230622,125000,64822948845,2390,2395,2400,2390,8176
20230622,124900,64803407305,2390,2390,2400,2385,19433
20230622,124800,64756954050,2395,2400,2405,2395,19579
20230622,124700,64710044345,2400,2400,2405,2395,19896
20230622,124600,64662300655,2400,2405,2405,2400,12761
20230622,124500,64631651165,2405,2415,2415,2405,7825
20230622,124400,64612821660,2415,2415,2415,2405,5123
20230622,124300,64600483220,2415,2405,2415,2405,5261
20230622,124200,64587810055,2405,2405,2410,2405,8422
20230622,124100,64567544200,2410,2420,2420,2410,12001
20230622,124000,64538588115,2420,2425,2430,2420,13438
20230622,123900,64506043745,2425,2425,2430,2425,2623
20230622,123800,64499681900,2425,2425,2430,2425,8217
20230622,123700,64479755665,2425,2420,2425,2420,3411
20230622,123600,64471490360,2425,2420,2425,2415,2979
20230622,123500,64464278685,2420,2415,2420,2415,6476
20230622,123400,64448609960,2415,2405,2415,2400,15233
20230622,123300,64411976260,2400,2400,2405,2400,19000
20230622,123200,64366369635,2405,2405,2405,2405,3841
20230622,123100,64357132030,2400,2410,2415,2400,43625
20230622,123000,64252300105,2410,2410,2415,2410,4721
20230622,122900,64240921525,2410,2415,2415,2410,4100
20230622,122800,64231039245,2410,2410,2415,2410,1675
20230622,122700,64227000185,2415,2415,2415,2410,14425
20230622,122600,64192230550,2415,2420,2420,2415,17738
20230622,122500,64149392770,2420,2420,2425,2415,2537
20230622,122400,64143251190,2425,2420,2425,2420,3703
20230622,122300,64134279450,2420,2420,2425,2415,20876
20230622,122200,64083761865,2420,2420,2420,2420,2001
20230622,122100,64078919445,2420,2410,2420,2410,12154
20230622,122000,64049534050,2410,2405,2415,2405,10160
20230622,121900,64025078690,2405,2415,2415,2405,10376
20230622,121800,64000104810,2410,2415,2415,2405,13286
20230622,121700,63968131170,2415,2420,2420,2410,19596
20230622,121600,63920829590,2420,2415,2420,2410,29295
20230622,121500,63850075030,2410,2425,2430,2410,50281
20230622,121400,63728486680,2425,2425,2430,2425,5371
20230622,121300,63715460980,2430,2430,2430,2420,28785
20230622,121200,63645680265,2430,2435,2440,2430,19800
20230622,121100,63597543190,2435,2435,2440,2435,12074
20230622,121000,63568126845,2435,2435,2445,2435,6199
20230622,120900,63553001520,2440,2430,2440,2425,14700
20230622,120800,63517254085,2425,2440,2445,2425,53389
20230622,120700,63387351265,2440,2440,2450,2440,7463
20230622,120600,63369137700,2440,2450,2460,2440,24315
20230622,120500,63309702700,2450,2460,2465,2450,3661
20230622,120400,63300710390,2455,2455,2465,2450,6103
20230622,120300,63285705275,2455,2460,2465,2455,4273
20230622,120200,63275203205,2460,2450,2460,2450,7211
20230622,120100,63257503785,2450,2450,2455,2450,3760
20230622,120000,63248290895,2460,2445,2460,2445,12800
20230622,115900,63216942335,2445,2445,2450,2445,5592
20230622,115800,63203257155,2445,2445,2450,2435,9583
20230622,115700,63179873245,2440,2450,2450,2440,41131
20230622,115600,63079258870,2450,2455,2460,2450,13496
20230622,115500,63046126010,2460,2460,2465,2460,9530
20230622,115400,63022681740,2460,2470,2470,2460,19968
20230622,115300,62973489970,2475,2485,2485,2465,46696
20230622,115200,62857883945,2480,2475,2485,2470,15146
20230622,115100,62820341640,2470,2470,2475,2465,7832
20230622,115000,62800984025,2465,2475,2480,2465,20497
20230622,114900,62750335475,2465,2460,2475,2455,17609
20230622,114800,62706971850,2455,2450,2470,2450,11753
20230622,114700,62678056510,2450,2460,2470,2450,24036
20230622,114600,62619026665,2455,2465,2470,2455,24274
20230622,114500,62559230650,2465,2460,2470,2455,43390
20230622,114400,62452444860,2460,2450,2460,2450,26531
20230622,114300,62387312875,2450,2455,2460,2450,16324
20230622,114200,62347244435,2455,2460,2465,2455,5435
20230622,114100,62333879270,2460,2450,2465,2450,4768
20230622,114000,62322161480,2450,2450,2455,2450,23024
20230622,113900,62265664015,2455,2460,2465,2455,9251
20230622,113800,62242940390,2460,2450,2465,2445,40264
20230622,113700,62143948855,2445,2455,2460,2440,56120
20230622,113600,62006579335,2455,2455,2460,2450,24467
20230622,113500,61946523500,2455,2460,2465,2455,10525
20230622,113400,61920654775,2460,2455,2465,2455,19329
20230622,113300,61873113515,2455,2455,2460,2455,22567
20230622,113200,61817711480,2460,2460,2460,2460,0
20230622,113100,61817711480,2460,2465,2465,2460,24361
20230622,113000,61757756735,2470,2470,2475,2465,6871
20230622,112900,61740773285,2470,2470,2470,2465,6318
20230622,112800,61725187170,2460,2470,2475,2460,20013
20230622,112700,61675848035,2475,2485,2485,2475,9513
20230622,112600,61652261090,2480,2480,2485,2475,3303
20230622,112500,61644062630,2480,2475,2485,2475,37713
20230622,112400,61550649680,2475,2470,2475,2465,17476
20230622,112300,61507430300,2470,2465,2470,2460,9045
20230622,112200,61485124405,2460,2470,2470,2460,8259
20230622,112100,61464771645,2470,2465,2475,2460,15251
20230622,112000,61427129730,2470,2465,2470,2465,14263
20230622,111900,61391939175,2465,2480,2480,2460,23700
20230622,111800,61333489030,2480,2465,2480,2460,29093
20230622,111700,61261788705,2460,2485,2485,2460,69913
20230622,111600,61089102560,2485,2480,2490,2475,10070
20230622,111500,61064120650,2480,2490,2490,2475,32400
20230622,111400,60983777730,2490,2495,2500,2490,8781
20230622,111300,60961894210,2490,2490,2500,2485,29292
20230622,111200,60888951660,2490,2490,2495,2485,9535
20230622,111100,60865218270,2485,2490,2495,2480,25861
20230622,111000,60800930675,2490,2510,2510,2490,34863
20230622,110900,60713830865,2505,2510,2515,2500,22204
20230622,110800,60658213770,2515,2505,2520,2505,44887
20230622,110700,60545437340,2510,2505,2510,2495,43324
20230622,110600,60436930110,2510,2500,2515,2490,26488
20230622,110500,60370603245,2500,2490,2500,2480,9832
20230622,110400,60346147795,2490,2490,2495,2485,4324
20230622,110300,60335392100,2490,2480,2500,2480,19739
20230622,110200,60286391550,2480,2495,2495,2470,64867
20230622,110100,60125491880,2495,2500,2505,2495,15428
20230622,110000,60086932345,2500,2500,2510,2490,67357
20230622,105900,59918514360,2495,2485,2500,2485,36604
20230622,105800,59827285240,2485,2480,2495,2480,27498
20230622,105700,59758892200,2485,2485,2485,2460,151337
20230622,105600,59384454600,2485,2495,2500,2480,92863
20230622,105500,59153399525,2495,2505,2510,2495,40226
20230622,105400,59052824095,2505,2500,2515,2495,20432
20230622,105300,59001691585,2500,2515,2515,2495,28785
20230622,105200,58929615690,2515,2510,2515,2505,19434
20230622,105100,58880864510,2510,2495,2510,2495,63319
20230622,105000,58722625600,2495,2515,2520,2495,106152
20230622,104900,58456704215,2515,2525,2530,2515,50465
20230622,104800,58329559885,2525,2525,2540,2520,39986
20230622,104700,58228266855,2520,2520,2525,2515,9904
20230622,104600,58203291220,2515,2515,2525,2510,47784
20230622,104500,58083059450,2515,2530,2540,2515,60900
20230622,104400,57929324945,2535,2540,2540,2530,21516
20230622,104300,57874740920,2540,2525,2540,2525,18612
20230622,104200,57827660895,2525,2530,2540,2525,79512
20230622,104100,57626245095,2525,2530,2530,2520,36311
20230622,104000,57534503675,2525,2515,2530,2515,60124
20230622,103900,57382976225,2515,2540,2540,2510,87912
20230622,103800,57161244420,2540,2560,2560,2520,226077
20230622,103700,56588458250,2555,2570,2575,2555,50014
20230622,103600,56460364775,2575,2560,2585,2560,69412
20230622,103500,56281841860,2560,2585,2590,2555,142922
20230622,103400,55913971320,2590,2600,2600,2585,34696
20230622,103300,55824127170,2595,2595,2600,2590,18459
20230622,103200,55776256240,2595,2600,2605,2590,30103
20230622,103100,55698129470,2600,2590,2605,2590,41524
20230622,103000,55590404315,2590,2585,2590,2580,22907
20230622,102900,55531209615,2585,2585,2590,2580,81456
20230622,102800,55320710140,2585,2600,2600,2585,63830
20230622,102700,55155398285,2595,2610,2610,2590,24229
20230622,102600,55092400720,2610,2610,2615,2595,124460
20230622,102500,54768648780,2610,2610,2620,2605,92242
20230622,102400,54528193355,2610,2625,2630,2610,49940
20230622,102300,54397454465,2625,2630,2645,2625,50776
20230622,102200,54263743235,2625,2630,2645,2620,27504
20230622,102100,54191329315,2620,2620,2635,2615,47544
20230622,102000,54066631345,2620,2645,2650,2620,42507
20230622,101900,53954937310,2645,2645,2655,2630,75915
20230622,101800,53754317800,2640,2630,2650,2630,55436
20230622,101700,53607942300,2635,2630,2640,2620,49059
20230622,101600,53479005610,2635,2615,2645,2610,112118
20230622,101500,53184449490,2615,2630,2640,2610,120190
20230622,101400,52869445525,2630,2620,2640,2620,50982
20230622,101300,52735237855,2625,2635,2645,2620,97461
20230622,101200,52479125710,2640,2630,2645,2625,93748
20230622,101100,52231820800,2630,2650,2660,2625,171965
20230622,101000,51777977890,2650,2660,2680,2650,106854
20230622,100900,51493330520,2655,2690,2690,2645,170236
20230622,100800,51040251805,2690,2705,2710,2670,117372
20230622,100700,50725083265,2710,2705,2720,2675,243971
20230622,100600,50067581040,2710,2710,2725,2705,77490
20230622,100500,49857306175,2710,2705,2735,2700,194392
20230622,100400,49328548320,2700,2710,2735,2700,220402
20230622,100300,48728595765,2710,2700,2735,2700,373668
20230622,100200,47710011690,2700,2730,2730,2680,396255
20230622,100100,46634805345,2740,2740,2740,2740,0
20230622,100000,46634805345,2740,2740,2740,2740,0
20230622,095900,46634805345,2740,2715,2745,2695,676083
20230622,095800,44790752965,2715,2690,2725,2685,530350
20230622,095700,43351520365,2685,2690,2695,2665,214326
20230622,095600,42776017640,2690,2665,2690,2650,206945
20230622,095500,42222040875,2665,2675,2675,2645,95659
20230622,095400,41967126835,2670,2655,2675,2640,231616
20230622,095300,41349739440,2655,2640,2655,2635,117079
20230622,095200,41039851200,2640,2645,2650,2635,111301
20230622,095100,40745617930,2640,2625,2650,2610,89322
20230622,095000,40509900590,2630,2610,2630,2605,72177
20230622,094900,40320740495,2610,2655,2660,2580,186941
20230622,094800,39830615140,2655,2640,2660,2635,84239
20230622,094700,39607439330,2635,2645,2650,2615,95314
20230622,094600,39356299795,2650,2625,2650,2625,141414
20230622,094500,38982576165,2630,2615,2640,2610,131629
20230622,094400,38636550645,2615,2610,2625,2590,55109
20230622,094300,38492981850,2610,2615,2635,2605,104935
20230622,094200,38217702325,2615,2600,2620,2595,76664
20230622,094100,38017484115,2595,2615,2615,2595,45996
20230622,094000,37897537135,2615,2580,2625,2575,97010
20230622,093900,37644853900,2575,2620,2630,2575,96440
20230622,093800,37394306095,2610,2610,2630,2600,85964
20230622,093700,37169548310,2610,2630,2630,2585,124627
20230622,093600,36845056260,2630,2620,2635,2610,63315
20230622,093500,36678863045,2620,2645,2655,2615,81513
20230622,093400,36463998140,2640,2650,2670,2625,194929
20230622,093300,35947055915,2650,2640,2660,2640,112512
20230622,093200,35648962650,2645,2635,2655,2625,168176
20230622,093100,35204660410,2630,2615,2635,2605,155741
20230622,093000,34795793820,2620,2585,2635,2575,188008
20230622,092900,34306721360,2580,2570,2600,2570,124191
20230622,092800,33986321165,2575,2565,2590,2560,179788
20230622,092700,33523758900,2565,2585,2610,2565,299288
20230622,092600,32748384685,2590,2650,2655,2575,421036
20230622,092500,31647877485,2650,2700,2700,2640,216599
20230622,092400,31069875500,2700,2680,2700,2665,131429
20230622,092300,30717849610,2685,2710,2710,2680,222913
20230622,092200,30117680310,2715,2735,2735,2695,374346
20230622,092100,29103177585,2735,2685,2735,2675,814663
20230622,092000,26891624990,2685,2670,2685,2660,154317
20230622,091900,26478977305,2675,2660,2705,2660,561899
20230622,091800,24968027165,2660,2670,2680,2650,278284
20230622,091700,24225311225,2670,2640,2675,2635,215277
20230622,091600,23652735950,2635,2660,2680,2630,191674
20230622,091500,23142942150,2670,2670,2690,2605,475738
20230622,091400,21879131090,2675,2620,2700,2610,576786
20230622,091300,20340632300,2625,2650,2655,2605,330786
20230622,091200,19471592270,2655,2700,2705,2625,591507
20230622,091100,17893862885,2695,2685,2700,2670,519312
20230622,091000,16499935025,2680,2665,2710,2650,1035935
20230622,090900,13714992720,2665,2660,2675,2625,817115
20230622,090800,11546833810,2660,2640,2660,2590,869248
20230622,090700,9261813065,2640,2575,2680,2520,1084094
20230622,090600,6452089815,2565,2500,2580,2495,878348
20230622,090500,4227966255,2500,2500,2500,2500,0
20230622,090400,4227966255,2500,2445,2500,2440,193073
20230622,090300,3750267920,2445,2440,2450,2415,318585
20230622,090200,2975489840,2440,2405,2455,2400,436022
20230622,090100,1917498455,2405,2315,2450,2300,518063
20230622,090000,682330920,2300,2275,2315,2270,295027