KissMeData/044340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200500,632009860,12490,12490,12490,12490,1700
20230622,200400,632009860,12490,12490,12490,12490,0
20230622,200300,632009860,12490,12490,12490,12490,0
20230622,200200,632009860,12490,12490,12490,12490,0
20230622,200100,632009860,12490,12490,12490,12490,0
20230622,200000,632009860,12490,12490,12490,12490,0
20230622,195900,632009860,12490,12490,12490,12490,0
20230622,195800,632009860,12490,12490,12490,12490,0
20230622,195700,632009860,12490,12490,12490,12490,0
20230622,195600,632009860,12490,12490,12490,12490,0
20230622,195500,632009860,12490,12490,12490,12490,0
20230622,195400,632009860,12490,12490,12490,12490,0
20230622,195300,632009860,12490,12490,12490,12490,0
20230622,195200,632009860,12490,12490,12490,12490,0
20230622,195100,632009860,12490,12490,12490,12490,0
20230622,195000,632009860,12490,12490,12490,12490,0
20230622,194900,632009860,12490,12490,12490,12490,0
20230622,194800,632009860,12490,12490,12490,12490,0
20230622,194700,632009860,12490,12490,12490,12490,0
20230622,194600,632009860,12490,12490,12490,12490,0
20230622,194500,632009860,12490,12490,12490,12490,0
20230622,194400,632009860,12490,12490,12490,12490,0
20230622,194300,632009860,12490,12490,12490,12490,0
20230622,194200,632009860,12490,12490,12490,12490,0
20230622,194100,632009860,12490,12490,12490,12490,0
20230622,194000,632009860,12490,12490,12490,12490,0
20230622,193900,632009860,12490,12490,12490,12490,0
20230622,193800,632009860,12490,12490,12490,12490,0
20230622,193700,632009860,12490,12490,12490,12490,0
20230622,193600,632009860,12490,12490,12490,12490,0
20230622,193500,632009860,12490,12490,12490,12490,1700
20230622,193400,632009860,12490,12490,12490,12490,0
20230622,193300,632009860,12490,12490,12490,12490,0
20230622,193200,632009860,12490,12490,12490,12490,0
20230622,193100,632009860,12490,12490,12490,12490,0
20230622,193000,632009860,12490,12490,12490,12490,0
20230622,192900,632009860,12490,12490,12490,12490,0
20230622,192800,632009860,12490,12490,12490,12490,0
20230622,192700,632009860,12490,12490,12490,12490,0
20230622,192600,632009860,12490,12490,12490,12490,0
20230622,192500,632009860,12490,12490,12490,12490,0
20230622,192400,632009860,12490,12490,12490,12490,0
20230622,192300,632009860,12490,12490,12490,12490,0
20230622,192200,632009860,12490,12490,12490,12490,0
20230622,192100,632009860,12490,12490,12490,12490,0
20230622,192000,632009860,12490,12490,12490,12490,0
20230622,191900,632009860,12490,12490,12490,12490,0
20230622,191800,632009860,12490,12490,12490,12490,0
20230622,191700,632009860,12490,12490,12490,12490,0
20230622,191600,632009860,12490,12490,12490,12490,0
20230622,191500,632009860,12490,12490,12490,12490,0
20230622,191400,632009860,12490,12490,12490,12490,0
20230622,191300,632009860,12490,12490,12490,12490,0
20230622,191200,632009860,12490,12490,12490,12490,0
20230622,191100,632009860,12490,12490,12490,12490,0
20230622,191000,632009860,12490,12490,12490,12490,0
20230622,190900,632009860,12490,12490,12490,12490,0
20230622,190800,632009860,12490,12490,12490,12490,0
20230622,190700,632009860,12490,12490,12490,12490,0
20230622,190600,632009860,12490,12490,12490,12490,0
20230622,190500,632009860,12490,12490,12490,12490,1700
20230622,190400,632009860,12490,12490,12490,12490,0
20230622,190300,632009860,12490,12490,12490,12490,0
20230622,190200,632009860,12490,12490,12490,12490,0
20230622,190100,632009860,12490,12490,12490,12490,0
20230622,190000,632009860,12490,12490,12490,12490,0
20230622,185900,632009860,12490,12490,12490,12490,0
20230622,185800,632009860,12490,12490,12490,12490,0
20230622,185700,632009860,12490,12490,12490,12490,0
20230622,185600,632009860,12490,12490,12490,12490,0
20230622,185500,632009860,12490,12490,12490,12490,0
20230622,185400,632009860,12490,12490,12490,12490,0
20230622,185300,632009860,12490,12490,12490,12490,0
20230622,185200,632009860,12490,12490,12490,12490,0
20230622,185100,632009860,12490,12490,12490,12490,0
20230622,185000,632009860,12490,12490,12490,12490,0
20230622,184900,632009860,12490,12490,12490,12490,0
20230622,184800,632009860,12490,12490,12490,12490,0
20230622,184700,632009860,12490,12490,12490,12490,0
20230622,184600,632009860,12490,12490,12490,12490,0
20230622,184500,632009860,12490,12490,12490,12490,0
20230622,184400,632009860,12490,12490,12490,12490,0
20230622,184300,632009860,12490,12490,12490,12490,0
20230622,184200,632009860,12490,12490,12490,12490,0
20230622,184100,632009860,12490,12490,12490,12490,0
20230622,184000,632009860,12490,12490,12490,12490,0
20230622,183900,632009860,12490,12490,12490,12490,0
20230622,183800,632009860,12490,12490,12490,12490,0
20230622,183700,632009860,12490,12490,12490,12490,0
20230622,183600,632009860,12490,12490,12490,12490,0
20230622,183500,632009860,12490,12490,12490,12490,1700
20230622,183400,632009860,12490,12490,12490,12490,0
20230622,183300,632009860,12490,12490,12490,12490,0
20230622,183200,632009860,12490,12490,12490,12490,0
20230622,183100,632009860,12490,12490,12490,12490,0
20230622,183000,632009860,12490,12490,12490,12490,0
20230622,182900,632009860,12490,12490,12490,12490,0
20230622,182800,632009860,12490,12490,12490,12490,0
20230622,182700,632009860,12490,12490,12490,12490,0
20230622,182600,632009860,12490,12490,12490,12490,0
20230622,182500,632009860,12490,12490,12490,12490,0
20230622,182400,632009860,12490,12490,12490,12490,0
20230622,182300,632009860,12490,12490,12490,12490,0
20230622,182200,632009860,12490,12490,12490,12490,0
20230622,182100,632009860,12490,12490,12490,12490,0
20230622,182000,632009860,12490,12490,12490,12490,0
20230622,181900,632009860,12490,12490,12490,12490,0
20230622,181800,632009860,12490,12490,12490,12490,0
20230622,181700,632009860,12490,12490,12490,12490,0
20230622,181600,632009860,12490,12490,12490,12490,0
20230622,181500,632009860,12490,12490,12490,12490,0
20230622,181400,632009860,12490,12490,12490,12490,0
20230622,181300,632009860,12490,12490,12490,12490,0
20230622,181200,632009860,12490,12490,12490,12490,0
20230622,181100,632009860,12490,12490,12490,12490,0
20230622,181000,632009860,12490,12490,12490,12490,0
20230622,180900,632009860,12490,12490,12490,12490,0
20230622,180800,632009860,12490,12490,12490,12490,0
20230622,180700,632009860,12490,12490,12490,12490,0
20230622,180600,632009860,12490,12490,12490,12490,0
20230622,180500,632009860,12490,12490,12490,12490,1700
20230622,180400,632009860,12490,12490,12490,12490,0
20230622,180300,632009860,12490,12490,12490,12490,0
20230622,180200,632009860,12490,12490,12490,12490,0
20230622,180100,632009860,12490,12490,12490,12490,0
20230622,180000,632009860,12490,12490,12490,12490,0
20230622,175900,632009860,12490,12490,12490,12490,0
20230622,175800,632009860,12490,12490,12490,12490,0
20230622,175700,632009860,12490,12490,12490,12490,0
20230622,175600,632009860,12490,12490,12490,12490,0
20230622,175500,632009860,12490,12490,12490,12490,0
20230622,175400,632009860,12490,12490,12490,12490,0
20230622,175300,632009860,12490,12490,12490,12490,0
20230622,175200,632009860,12490,12490,12490,12490,0
20230622,175100,632009860,12490,12490,12490,12490,0
20230622,175000,632009860,12490,12490,12490,12490,0
20230622,174900,632009860,12490,12490,12490,12490,0
20230622,174800,632009860,12490,12490,12490,12490,0
20230622,174700,632009860,12490,12490,12490,12490,0
20230622,174600,632009860,12490,12490,12490,12490,0
20230622,174500,632009860,12490,12490,12490,12490,0
20230622,174400,632009860,12490,12490,12490,12490,0
20230622,174300,632009860,12490,12490,12490,12490,0
20230622,174200,632009860,12490,12490,12490,12490,0
20230622,174100,632009860,12490,12490,12490,12490,0
20230622,174000,632009860,12490,12490,12490,12490,0
20230622,173900,632009860,12490,12490,12490,12490,0
20230622,173800,632009860,12490,12490,12490,12490,0
20230622,173700,632009860,12490,12490,12490,12490,0
20230622,173600,632009860,12490,12490,12490,12490,0
20230622,173500,632009860,12490,12490,12490,12490,1700
20230622,173400,632009860,12490,12490,12490,12490,0
20230622,173300,632009860,12490,12490,12490,12490,0
20230622,173200,632009860,12490,12490,12490,12490,0
20230622,173100,632009860,12490,12490,12490,12490,0
20230622,173000,632009860,12490,12490,12490,12490,0
20230622,172900,632009860,12490,12490,12490,12490,0
20230622,172800,632009860,12490,12490,12490,12490,0
20230622,172700,632009860,12490,12490,12490,12490,0
20230622,172600,632009860,12490,12490,12490,12490,0
20230622,172500,632009860,12490,12490,12490,12490,0
20230622,172400,632009860,12490,12490,12490,12490,0
20230622,172300,632009860,12490,12490,12490,12490,0
20230622,172200,632009860,12490,12490,12490,12490,0
20230622,172100,632009860,12490,12490,12490,12490,0
20230622,172000,632009860,12490,12490,12490,12490,0
20230622,171900,632009860,12490,12490,12490,12490,0
20230622,171800,632009860,12490,12490,12490,12490,0
20230622,171700,632009860,12490,12490,12490,12490,0
20230622,171600,632009860,12490,12490,12490,12490,0
20230622,171500,632009860,12490,12490,12490,12490,0
20230622,171400,632009860,12490,12490,12490,12490,0
20230622,171300,632009860,12490,12490,12490,12490,0
20230622,171200,632009860,12490,12490,12490,12490,0
20230622,171100,632009860,12490,12490,12490,12490,0
20230622,171000,632009860,12490,12490,12490,12490,0
20230622,170900,632009860,12490,12490,12490,12490,0
20230622,170800,632009860,12490,12490,12490,12490,0
20230622,170700,632009860,12490,12490,12490,12490,0
20230622,170600,632009860,12490,12490,12490,12490,0
20230622,170500,632009860,12490,12490,12490,12490,1700
20230622,170400,632009860,12490,12490,12490,12490,0
20230622,170300,632009860,12490,12490,12490,12490,0
20230622,170200,632009860,12490,12490,12490,12490,0
20230622,170100,632009860,12490,12490,12490,12490,0
20230622,170000,632009860,12490,12490,12490,12490,0
20230622,165900,632009860,12490,12490,12490,12490,0
20230622,165800,632009860,12490,12490,12490,12490,0
20230622,165700,632009860,12490,12490,12490,12490,0
20230622,165600,632009860,12490,12490,12490,12490,0
20230622,165500,632009860,12490,12490,12490,12490,0
20230622,165400,632009860,12490,12490,12490,12490,0
20230622,165300,632009860,12490,12490,12490,12490,0
20230622,165200,632009860,12490,12490,12490,12490,0
20230622,165100,632009860,12490,12490,12490,12490,0
20230622,165000,632009860,12490,12490,12490,12490,0
20230622,164900,632009860,12490,12490,12490,12490,0
20230622,164800,632009860,12490,12490,12490,12490,0
20230622,164700,632009860,12490,12490,12490,12490,0
20230622,164600,632009860,12490,12490,12490,12490,0
20230622,164500,632009860,12490,12490,12490,12490,0
20230622,164400,632009860,12490,12490,12490,12490,0
20230622,164300,632009860,12490,12490,12490,12490,0
20230622,164200,632009860,12490,12490,12490,12490,0
20230622,164100,632009860,12490,12490,12490,12490,0
20230622,164000,632009860,12490,12490,12490,12490,0
20230622,163900,632009860,12490,12490,12490,12490,0
20230622,163800,632009860,12490,12490,12490,12490,0
20230622,163700,632009860,12490,12490,12490,12490,0
20230622,163600,632009860,12490,12490,12490,12490,0
20230622,163500,632009860,12490,12490,12490,12490,1700
20230622,163400,632009860,12490,12490,12490,12490,0
20230622,163300,632009860,12490,12490,12490,12490,0
20230622,163200,632009860,12490,12490,12490,12490,0
20230622,163100,632009860,12490,12490,12490,12490,0
20230622,163000,632009860,12490,12490,12490,12490,0
20230622,162900,632009860,12490,12490,12490,12490,0
20230622,162800,632009860,12490,12490,12490,12490,0
20230622,162700,632009860,12490,12490,12490,12490,0
20230622,162600,632009860,12490,12490,12490,12490,0
20230622,162500,632009860,12490,12490,12490,12490,0
20230622,162400,632009860,12490,12490,12490,12490,0
20230622,162300,632009860,12490,12490,12490,12490,0
20230622,162200,632009860,12490,12490,12490,12490,0
20230622,162100,632009860,12490,12490,12490,12490,0
20230622,162000,632009860,12490,12490,12490,12490,0
20230622,161900,632009860,12490,12490,12490,12490,0
20230622,161800,632009860,12490,12490,12490,12490,0
20230622,161700,632009860,12490,12490,12490,12490,0
20230622,161600,632009860,12490,12490,12490,12490,0
20230622,161500,632009860,12490,12490,12490,12490,0
20230622,161400,632009860,12490,12490,12490,12490,0
20230622,161300,632009860,12490,12490,12490,12490,0
20230622,161200,632009860,12490,12490,12490,12490,0
20230622,161100,632009860,12490,12490,12490,12490,0
20230622,161000,632009860,12490,12490,12490,12490,0
20230622,160900,632009860,12490,12490,12490,12490,0
20230622,160800,632009860,12490,12490,12490,12490,0
20230622,160700,632009860,12490,12490,12490,12490,0
20230622,160600,632009860,12490,12490,12490,12490,0
20230622,160500,632009860,12490,12490,12490,12490,1700
20230622,160400,632009860,12490,12490,12490,12490,0
20230622,160300,632009860,12490,12490,12490,12490,0
20230622,160200,632009860,12490,12490,12490,12490,0
20230622,160100,632009860,12490,12490,12490,12490,0
20230622,160000,632009860,12490,12490,12490,12490,0
20230622,155900,632009860,12490,12490,12490,12490,0
20230622,155800,632009860,12490,12490,12490,12490,0
20230622,155700,632009860,12490,12490,12490,12490,0
20230622,155600,632009860,12490,12490,12490,12490,0
20230622,155500,632009860,12490,12490,12490,12490,0
20230622,155400,632009860,12490,12490,12490,12490,0
20230622,155300,632009860,12490,12490,12490,12490,0
20230622,155200,632009860,12490,12490,12490,12490,0
20230622,155100,632009860,12490,12490,12490,12490,0
20230622,155000,632009860,12490,12490,12490,12490,0
20230622,154900,632009860,12490,12490,12490,12490,0
20230622,154800,632009860,12490,12490,12490,12490,0
20230622,154700,632009860,12490,12490,12490,12490,0
20230622,154600,632009860,12490,12490,12490,12490,0
20230622,154500,632009860,12490,12490,12490,12490,0
20230622,154400,632009860,12490,12490,12490,12490,0
20230622,154300,632009860,12490,12490,12490,12490,0
20230622,154200,632009860,12490,12490,12490,12490,0
20230622,154100,632009860,12490,12490,12490,12490,0
20230622,154000,632009860,12490,12490,12490,12490,0
20230622,153900,632009860,12490,12490,12490,12490,0
20230622,153800,632009860,12490,12490,12490,12490,0
20230622,153700,632009860,12490,12490,12490,12490,0
20230622,153600,632009860,12490,12490,12490,12490,0
20230622,153500,632009860,12490,12490,12490,12490,1700
20230622,153400,632009860,12490,12490,12490,12490,0
20230622,153300,632009860,12490,12490,12490,12490,0
20230622,153200,632009860,12490,12490,12490,12490,0
20230622,153100,632009860,12490,12490,12490,12490,0
20230622,153000,632009860,12490,12490,12490,12490,1700
20230622,152900,610776860,12460,12460,12460,12460,0
20230622,152800,610776860,12460,12460,12460,12460,0
20230622,152700,610776860,12460,12460,12460,12460,0
20230622,152600,610776860,12460,12460,12460,12460,0
20230622,152500,610776860,12460,12460,12460,12460,0
20230622,152400,610776860,12460,12460,12460,12460,0
20230622,152300,610776860,12460,12460,12460,12460,0
20230622,152200,610776860,12460,12460,12460,12460,0
20230622,152100,610776860,12460,12460,12460,12460,0
20230622,152000,610776860,12460,12460,12460,12460,0
20230622,151900,610776860,12460,12410,12460,12410,72
20230622,151800,609880830,12410,12420,12420,12410,100
20230622,151700,608639200,12410,12420,12420,12410,273
20230622,151600,605248550,12410,12420,12420,12410,141
20230622,151500,603497480,12420,12420,12420,12420,1
20230622,151400,603485060,12420,12450,12450,12420,84
20230622,151300,602440250,12450,12440,12450,12440,205
20230622,151200,599888040,12440,12420,12440,12420,56
20230622,151100,599192500,12420,12420,12420,12420,3
20230622,151000,599155240,12410,12410,12410,12410,0
20230622,150900,599155240,12410,12440,12460,12410,143
20230622,150800,597376160,12440,12410,12440,12410,208
20230622,150700,594789980,12410,12410,12410,12410,97
20230622,150600,593586210,12410,12410,12410,12410,10
20230622,150500,593462110,12410,12410,12410,12410,56
20230622,150400,592767150,12410,12410,12410,12410,77
20230622,150300,591811580,12400,12400,12400,12400,0
20230622,150200,591811580,12400,12400,12400,12400,15
20230622,150100,591625580,12420,12400,12420,12400,42
20230622,150000,591103980,12420,12420,12420,12420,100
20230622,145900,589861980,12400,12420,12420,12400,22
20230622,145800,589588800,12400,12400,12400,12400,1
20230622,145700,589576400,12420,12410,12420,12400,409
20230622,145600,584503240,12410,12410,12410,12410,0
20230622,145500,584503240,12410,12410,12410,12410,0
20230622,145400,584503240,12410,12410,12410,12410,1
20230622,145300,584490830,12410,12410,12410,12410,0
20230622,145200,584490830,12410,12410,12410,12410,4
20230622,145100,584441190,12410,12410,12410,12410,0
20230622,145000,584441190,12410,12410,12410,12410,57
20230622,144900,583733820,12440,12420,12440,12420,30
20230622,144800,583360780,12410,12410,12410,12410,24
20230622,144700,583062940,12420,12420,12420,12420,0
20230622,144600,583062940,12420,12420,12420,12420,0
20230622,144500,583062940,12420,12420,12420,12420,1
20230622,144400,583050520,12410,12410,12410,12410,0
20230622,144300,583050520,12410,12410,12410,12410,2
20230622,144200,583025700,12410,12420,12450,12410,7
20230622,144100,582938720,12410,12410,12410,12410,0
20230622,144000,582938720,12410,12410,12410,12410,0
20230622,143900,582938720,12410,12410,12410,12410,0
20230622,143800,582938720,12410,12410,12410,12410,4
20230622,143700,582889080,12410,12410,12410,12410,0
20230622,143600,582889080,12410,12410,12410,12410,24
20230622,143500,582591240,12400,12400,12410,12400,30
20230622,143400,582219040,12400,12400,12400,12400,7
20230622,143300,582132240,12400,12410,12410,12400,108
20230622,143200,580792540,12400,12400,12400,12400,0
20230622,143100,580792540,12400,12400,12400,12400,591
20230622,143000,573464140,12400,12400,12400,12400,77
20230622,142900,572509340,12400,12410,12410,12400,15
20230622,142800,572323330,12400,12400,12400,12400,11
20230622,142700,572186930,12400,12400,12400,12400,0
20230622,142600,572186930,12400,12400,12400,12400,21
20230622,142500,571926530,12400,12400,12400,12400,1
20230622,142400,571914130,12400,12400,12400,12400,197
20230622,142300,569471330,12400,12400,12400,12400,23
20230622,142200,569186130,12400,12410,12410,12400,200
20230622,142100,566705500,12410,12410,12410,12410,19
20230622,142000,566469710,12420,12420,12420,12420,0
20230622,141900,566469710,12420,12410,12420,12410,124
20230622,141800,564930260,12410,12420,12420,12410,36
20230622,141700,564483340,12420,12420,12420,12420,800
20230622,141600,554547340,12400,12400,12400,12400,22
20230622,141500,554274540,12420,12410,12420,12400,200
20230622,141400,551791800,12420,12420,12420,12420,20
20230622,141300,551543400,12410,12410,12410,12410,0
20230622,141200,551543400,12410,12410,12410,12410,0
20230622,141100,551543400,12410,12410,12410,12410,1
20230622,141000,551530990,12410,12410,12410,12410,0
20230622,140900,551530990,12410,12410,12410,12410,13
20230622,140800,551369660,12460,12460,12460,12460,87
20230622,140700,550285640,12410,12410,12410,12410,0
20230622,140600,550285640,12410,12410,12410,12410,28
20230622,140500,549938160,12480,12410,12480,12410,200
20230622,140400,547449840,12410,12410,12410,12410,73
20230622,140300,546543910,12410,12430,12430,12410,70
20230622,140200,545674640,12440,12440,12440,12440,858
20230622,140100,535001120,12440,12440,12440,12440,0
20230622,140000,535001120,12440,12440,12440,12440,1
20230622,135900,534988680,12440,12440,12440,12440,10
20230622,135800,534864280,12440,12440,12440,12440,106
20230622,135700,533545640,12440,12440,12440,12440,9
20230622,135600,533433680,12440,12440,12440,12440,53
20230622,135500,532774360,12440,12440,12440,12440,0
20230622,135400,532774360,12440,12460,12470,12440,111
20230622,135300,531390580,12440,12440,12440,12440,0
20230622,135200,531390580,12440,12440,12440,12440,16
20230622,135100,531191540,12440,12440,12440,12440,163
20230622,135000,529163820,12440,12440,12440,12440,1
20230622,134900,529151380,12440,12440,12440,12440,0
20230622,134800,529151380,12440,12440,12440,12440,0
20230622,134700,529151380,12440,12440,12440,12440,19
20230622,134600,528915020,12440,12440,12440,12440,0
20230622,134500,528915020,12440,12440,12440,12430,83
20230622,134400,527882790,12440,12430,12440,12430,10
20230622,134300,527758400,12470,12470,12470,12470,269
20230622,134200,524403970,12470,12470,12470,12470,3
20230622,134100,524366560,12470,12470,12470,12470,20
20230622,134000,524117160,12470,12470,12470,12470,16
20230622,133900,523917640,12470,12470,12470,12470,0
20230622,133800,523917640,12470,12470,12470,12470,153
20230622,133700,522009730,12490,12490,12490,12490,0
20230622,133600,522009730,12490,12470,12490,12460,1158
20230622,133500,507566980,12480,12460,12480,12460,389
20230622,133400,502714040,12470,12470,12470,12470,0
20230622,133300,502714040,12470,12470,12470,12430,12
20230622,133200,502564800,12420,12430,12430,12420,60
20230622,133100,501819550,12420,12420,12420,12420,0
20230622,133000,501819550,12420,12460,12470,12420,149
20230622,132900,499964570,12420,12420,12420,12420,0
20230622,132800,499964570,12420,12410,12420,12410,364
20230622,132700,495444210,12460,12410,12460,12410,500
20230622,132600,489215010,12410,12410,12410,12410,1
20230622,132500,489202600,12450,12450,12450,12450,0
20230622,132400,489202600,12450,12400,12450,12400,81
20230622,132300,488194200,12400,12450,12450,12400,83
20230622,132200,487161700,12460,12460,12460,12460,1
20230622,132100,487149240,12460,12390,12460,12390,104
20230622,132000,485853680,12390,12390,12390,12390,0
20230622,131900,485853680,12390,12390,12390,12390,11
20230622,131800,485717390,12390,12390,12390,12390,34
20230622,131700,485296130,12440,12440,12440,12440,284
20230622,131600,481763170,12450,12390,12450,12390,46
20230622,131500,481190990,12390,12390,12390,12390,0
20230622,131400,481190990,12390,12390,12390,12390,50
20230622,131300,480571490,12380,12380,12380,12380,18
20230622,131200,480348650,12430,12430,12430,12430,172
20230622,131100,478210690,12430,12380,12430,12380,4
20230622,131000,478161120,12430,12390,12430,12390,40
20230622,130900,477664520,12380,12380,12380,12380,6
20230622,130800,477590240,12380,12380,12380,12380,0
20230622,130700,477590240,12380,12380,12380,12380,0
20230622,130600,477590240,12380,12380,12380,12380,238
20230622,130500,474643800,12380,12380,12380,12380,386
20230622,130400,469865120,12390,12390,12390,12390,108
20230622,130300,468527000,12390,12400,12400,12390,230
20230622,130200,465676810,12400,12400,12400,12400,0
20230622,130100,465676810,12400,12400,12400,12400,0
20230622,130000,465676810,12400,12400,12400,12400,3
20230622,125900,465639610,12400,12400,12400,12400,2
20230622,125800,465614810,12430,12410,12430,12410,6
20230622,125700,465540280,12400,12400,12400,12400,4
20230622,125600,465490680,12400,12400,12400,12400,32
20230622,125500,465093880,12400,12400,12400,12400,1
20230622,125400,465081480,12400,12400,12400,12400,23
20230622,125300,464796280,12400,12410,12410,12400,200
20230622,125200,462315500,12410,12430,12430,12410,32
20230622,125100,461918320,12410,12410,12410,12410,0
20230622,125000,461918320,12410,12410,12410,12410,277
20230622,124900,458480750,12410,12410,12410,12410,0
20230622,124800,458480750,12410,12410,12410,12410,0
20230622,124700,458480750,12410,12410,12410,12410,0
20230622,124600,458480750,12410,12410,12410,12410,0
20230622,124500,458480750,12410,12410,12410,12410,1
20230622,124400,458468340,12420,12420,12420,12420,0
20230622,124300,458468340,12420,12420,12420,12420,0
20230622,124200,458468340,12420,12420,12420,12420,4
20230622,124100,458418660,12420,12420,12420,12420,47
20230622,124000,457834920,12420,12420,12420,12420,16
20230622,123900,457636200,12420,12430,12440,12420,33
20230622,123800,457225980,12430,12430,12430,12430,93
20230622,123700,456069990,12420,12430,12430,12420,63
20230622,123600,455286990,12430,12420,12430,12420,52
20230622,123500,454640690,12410,12410,12410,12410,1
20230622,123400,454628280,12410,12410,12410,12410,5
20230622,123300,454566230,12410,12410,12410,12410,7
20230622,123200,454479360,12400,12400,12400,12400,0
20230622,123100,454479360,12400,12400,12400,12400,0
20230622,123000,454479360,12400,12400,12400,12400,61
20230622,122900,453722960,12430,12430,12430,12430,10
20230622,122800,453598660,12430,12400,12430,12400,583
20230622,122700,446361260,12410,12410,12410,12410,25
20230622,122600,446051010,12400,12400,12400,12400,0
20230622,122500,446051010,12400,12410,12410,12400,104
20230622,122400,444760530,12410,12410,12410,12410,15
20230622,122300,444574380,12410,12420,12420,12410,96
20230622,122200,443382730,12420,12420,12420,12420,2
20230622,122100,443357890,12430,12470,12470,12430,2611
20230622,122000,410811430,12470,12470,12470,12470,8
20230622,121900,410711670,12480,12480,12480,12480,11
20230622,121800,410574390,12470,12470,12470,12470,63
20230622,121700,409788780,12480,12480,12480,12480,10
20230622,121600,409663980,12470,12480,12480,12470,421
20230622,121500,404410350,12480,12480,12480,12480,0
20230622,121400,404410350,12480,12480,12480,12480,5
20230622,121300,404347950,12480,12480,12480,12480,247
20230622,121200,401265390,12480,12480,12480,12480,0
20230622,121100,401265390,12480,12490,12490,12480,20
20230622,121000,401015690,12490,12490,12490,12490,5
20230622,120900,400953240,12490,12490,12490,12480,130
20230622,120800,399329960,12480,12480,12480,12480,39
20230622,120700,398843240,12480,12480,12480,12480,6
20230622,120600,398768360,12480,12480,12480,12480,11
20230622,120500,398631080,12490,12490,12490,12490,20
20230622,120400,398381280,12490,12490,12490,12490,1
20230622,120300,398368790,12480,12480,12480,12480,0
20230622,120200,398368790,12480,12480,12480,12480,0
20230622,120100,398368790,12480,12480,12490,12480,89
20230622,120000,397257570,12480,12480,12480,12480,0
20230622,115900,397257570,12480,12480,12480,12480,1
20230622,115800,397245090,12480,12480,12480,12480,0
20230622,115700,397245090,12480,12480,12480,12480,2
20230622,115600,397220130,12480,12480,12480,12480,9
20230622,115500,397107810,12470,12470,12470,12470,1
20230622,115400,397095340,12470,12480,12480,12470,14
20230622,115300,396920750,12480,12490,12490,12480,93
20230622,115200,395760080,12470,12470,12470,12470,32
20230622,115100,395361040,12470,12470,12470,12470,100
20230622,115000,394114040,12470,12480,12490,12470,210
20230622,114900,391493020,12480,12480,12490,12480,115
20230622,114800,390057180,12480,12480,12490,12480,132
20230622,114700,388409810,12480,12500,12500,12480,113
20230622,114600,386998170,12510,12530,12530,12510,2980
20230622,114500,349666630,12540,12530,12540,12530,115
20230622,114400,348225380,12540,12540,12540,12530,675
20230622,114300,339764620,12540,12540,12540,12540,120
20230622,114200,338259820,12540,12540,12550,12540,109
20230622,114100,336892940,12540,12510,12540,12510,342
20230622,114000,332609240,12500,12510,12510,12500,92
20230622,113900,331459230,12500,12490,12500,12490,333
20230622,113800,327298960,12480,12460,12480,12460,435
20230622,113700,321871850,12460,12450,12480,12450,516
20230622,113600,315442130,12450,12400,12450,12400,730
20230622,113500,306366330,12400,12370,12400,12370,270
20230622,113400,303023070,12330,12330,12330,12330,0
20230622,113300,303023070,12330,12330,12330,12330,5
20230622,113200,302961420,12330,12330,12330,12330,12
20230622,113100,302813460,12330,12330,12330,12330,13
20230622,113000,302653170,12320,12320,12320,12320,8
20230622,112900,302554610,12320,12320,12320,12320,83
20230622,112800,301532050,12310,12310,12310,12310,1
20230622,112700,301519740,12320,12320,12320,12320,0
20230622,112600,301519740,12320,12320,12320,12320,0
20230622,112500,301519740,12320,12310,12320,12310,63
20230622,112400,300744160,12320,12320,12320,12320,11
20230622,112300,300608640,12320,12330,12330,12320,6
20230622,112200,300534700,12330,12330,12330,12330,1000
20230622,112100,288204700,12330,12320,12330,12320,32
20230622,112000,287810200,12330,12330,12330,12330,8
20230622,111900,287711560,12310,12310,12310,12310,50
20230622,111800,287096060,12310,12310,12310,12310,5
20230622,111700,287034510,12310,12310,12310,12310,0
20230622,111600,287034510,12310,12330,12330,12310,88
20230622,111500,285950430,12330,12320,12330,12310,392
20230622,111400,281120070,12330,12330,12330,12330,16
20230622,111300,280922790,12320,12330,12330,12320,28
20230622,111200,280577780,12320,12330,12330,12320,135
20230622,111100,278913550,12330,12330,12330,12320,246
20230622,111000,275881160,12320,12320,12320,12320,0
20230622,110900,275881160,12320,12320,12330,12320,634
20230622,110800,268068040,12330,12330,12330,12330,0
20230622,110700,268068040,12330,12330,12330,12330,601
20230622,110600,260657710,12330,12330,12330,12330,6
20230622,110500,260583730,12320,12320,12320,12320,1
20230622,110400,260571410,12310,12360,12360,12310,234
20230622,110300,257681920,12360,12350,12360,12350,321
20230622,110200,253715160,12350,12340,12350,12340,13
20230622,110100,253554620,12310,12300,12310,12300,11
20230622,110000,253419260,12300,12300,12300,12300,40
20230622,105900,252927260,12310,12340,12350,12310,67
20230622,105800,252100940,12350,12350,12350,12350,194
20230622,105700,249705040,12340,12340,12340,12340,21
20230622,105600,249445900,12340,12340,12340,12340,0
20230622,105500,249445900,12340,12350,12350,12340,64
20230622,105400,248655550,12340,12330,12340,12330,341
20230622,105300,244447780,12330,12320,12330,12320,119
20230622,105200,242980810,12310,12310,12310,12310,14
20230622,105100,242808470,12310,12290,12310,12290,57
20230622,105000,242107360,12280,12270,12280,12270,84
20230622,104900,241076620,12260,12260,12260,12260,6
20230622,104800,241003060,12250,12250,12250,12250,15
20230622,104700,240819310,12250,12250,12250,12250,18
20230622,104600,240598810,12240,12240,12240,12240,99
20230622,104500,239387050,12240,12230,12240,12230,81
20230622,104400,238396410,12230,12240,12240,12230,12
20230622,104300,238249580,12240,12240,12240,12240,43
20230622,104200,237723260,12240,12240,12240,12240,0
20230622,104100,237723260,12240,12240,12240,12240,1
20230622,104000,237711020,12240,12240,12240,12240,0
20230622,103900,237711020,12240,12240,12240,12240,0
20230622,103800,237711020,12240,12240,12240,12240,5
20230622,103700,237649820,12240,12240,12240,12240,1
20230622,103600,237637580,12240,12240,12240,12240,1
20230622,103500,237625340,12240,12240,12240,12240,2
20230622,103400,237600860,12230,12230,12230,12230,0
20230622,103300,237600860,12230,12230,12230,12230,0
20230622,103200,237600860,12230,12230,12230,12230,217
20230622,103100,234946950,12230,12230,12230,12230,76
20230622,103000,234017470,12230,12230,12230,12230,15
20230622,102900,233834020,12260,12260,12260,12260,0
20230622,102800,233834020,12260,12230,12270,12220,339
20230622,102700,229684720,12220,12220,12220,12220,2
20230622,102600,229660280,12230,12200,12230,12200,21
20230622,102500,229403490,12200,12220,12220,12200,36
20230622,102400,228963630,12220,12190,12220,12190,2
20230622,102300,228939220,12190,12190,12190,12180,5
20230622,102200,228878300,12180,12180,12180,12180,0
20230622,102100,228878300,12180,12180,12180,12180,0
20230622,102000,228878300,12180,12180,12180,12180,6
20230622,101900,228805220,12180,12180,12180,12180,0
20230622,101800,228805220,12180,12180,12180,12180,263
20230622,101700,225601880,12170,12170,12170,12170,0
20230622,101600,225601880,12170,12170,12170,12170,12
20230622,101500,225455840,12180,12160,12180,12160,92
20230622,101400,224335590,12150,12150,12150,12150,6
20230622,101300,224262690,12170,12170,12170,12170,10
20230622,101200,224140990,12180,12180,12180,12150,152
20230622,101100,222291640,12180,12150,12180,12150,34
20230622,101000,221878480,12150,12150,12160,12150,300
20230622,100900,218233470,12150,12140,12150,12140,31
20230622,100800,217857080,12140,12150,12150,12140,3
20230622,100700,217820640,12150,12150,12150,12150,1
20230622,100600,217808490,12150,12120,12150,12120,274
20230622,100500,214480830,12120,12120,12120,12120,100
20230622,100400,213268830,12120,12130,12130,12120,236
20230622,100300,210407960,12130,12130,12130,12130,300
20230622,100200,206768960,12130,12130,12130,12130,17
20230622,100100,206562750,12130,12130,12130,12130,4
20230622,100000,206514230,12150,12130,12150,12130,3
20230622,095900,206477820,12130,12130,12130,12130,25
20230622,095800,206174570,12130,12130,12130,12130,0
20230622,095700,206174570,12130,12180,12190,12130,381
20230622,095600,201547600,12150,12150,12150,12150,365
20230622,095500,197112850,12150,12150,12150,12150,0
20230622,095400,197112850,12150,12150,12150,12150,5
20230622,095300,197052100,12150,12150,12150,12150,0
20230622,095200,197052100,12150,12150,12150,12150,0
20230622,095100,197052100,12150,12150,12150,12150,507
20230622,095000,190892050,12200,12200,12200,12200,0
20230622,094900,190892050,12200,12200,12200,12200,58
20230622,094800,190184450,12200,12180,12200,12140,278
20230622,094700,186802210,12140,12140,12140,12140,0
20230622,094600,186802210,12140,12140,12140,12140,493
20230622,094500,180817190,12140,12140,12140,12140,24
20230622,094400,180525830,12120,12130,12130,12120,598
20230622,094300,173274290,12130,12130,12130,12130,8
20230622,094200,173177250,12130,12140,12140,12130,11
20230622,094100,173043720,12140,12160,12160,12140,30
20230622,094000,172679490,12140,12190,12190,12140,755
20230622,093900,163502610,12190,12190,12190,12190,44
20230622,093800,162966250,12160,12160,12160,12160,1183
20230622,093700,148580970,12160,12160,12160,12160,303
20230622,093600,144896490,12170,12200,12200,12170,509
20230622,093500,138694810,12190,12190,12190,12190,316
20230622,093400,134842770,12200,12200,12200,12200,82
20230622,093300,133842370,12190,12200,12200,12190,81
20230622,093200,132854220,12200,12210,12210,12200,558
20230622,093100,126043140,12210,12210,12210,12210,8
20230622,093000,125945460,12200,12210,12210,12200,433
20230622,092900,120662840,12210,12210,12210,12210,1
20230622,092800,120650630,12200,12210,12210,12200,202
20230622,092700,118185370,12210,12230,12230,12210,764
20230622,092600,108853930,12230,12250,12250,12230,34
20230622,092500,108437920,12260,12260,12260,12260,626
20230622,092400,100763160,12270,12270,12270,12270,9
20230622,092300,100652730,12260,12270,12270,12260,241
20230622,092200,97698060,12260,12260,12260,12260,149
20230622,092100,95871320,12260,12260,12260,12260,100
20230622,092000,94645320,12260,12260,12260,12260,336
20230622,091900,90525960,12270,12260,12270,12260,4
20230622,091800,90476900,12260,12270,12270,12260,54
20230622,091700,89814350,12270,12260,12270,12260,145
20230622,091600,88036640,12260,12240,12260,12200,1356
20230622,091500,71453400,12240,12240,12240,12240,0
20230622,091400,71453400,12240,12240,12240,12240,38
20230622,091300,70988280,12240,12230,12240,12210,266
20230622,091200,67736620,12230,12240,12240,12230,130
20230622,091100,66146400,12240,12240,12240,12240,3
20230622,091000,66109680,12230,12240,12240,12230,99
20230622,090900,64898900,12230,12220,12230,12220,12
20230622,090800,64752240,12220,12260,12260,12220,82
20230622,090700,63750160,12260,12250,12260,12250,10
20230622,090600,63627570,12210,12210,12210,12210,193
20230622,090500,61271040,12210,12140,12230,12140,461
20230622,090400,55644970,12230,12150,12230,12130,1769
20230622,090300,34166130,12150,12260,12260,12150,1151
20230622,090200,20115270,12270,12300,12320,12270,90
20230622,090100,19009590,12300,12330,12330,12290,985
20230622,090000,6902350,12360,12360,12360,12330,559