KissMeData/034230/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204600,8382605460,14470,14470,14470,14470,5922
20230622,204500,8382605460,14470,14470,14470,14470,0
20230622,204400,8382605460,14470,14470,14470,14470,0
20230622,204300,8382605460,14470,14470,14470,14470,0
20230622,204200,8382605460,14470,14470,14470,14470,0
20230622,204100,8382605460,14470,14470,14470,14470,0
20230622,204000,8382605460,14470,14470,14470,14470,0
20230622,203900,8382605460,14470,14470,14470,14470,0
20230622,203800,8382605460,14470,14470,14470,14470,0
20230622,203700,8382605460,14470,14470,14470,14470,0
20230622,203600,8382605460,14470,14470,14470,14470,0
20230622,203500,8382605460,14470,14470,14470,14470,0
20230622,203400,8382605460,14470,14470,14470,14470,0
20230622,203300,8382605460,14470,14470,14470,14470,0
20230622,203200,8382605460,14470,14470,14470,14470,0
20230622,203100,8382605460,14470,14470,14470,14470,0
20230622,203000,8382605460,14470,14470,14470,14470,0
20230622,202900,8382605460,14470,14470,14470,14470,0
20230622,202800,8382605460,14470,14470,14470,14470,0
20230622,202700,8382605460,14470,14470,14470,14470,0
20230622,202600,8382605460,14470,14470,14470,14470,0
20230622,202500,8382605460,14470,14470,14470,14470,0
20230622,202400,8382605460,14470,14470,14470,14470,0
20230622,202300,8382605460,14470,14470,14470,14470,0
20230622,202200,8382605460,14470,14470,14470,14470,0
20230622,202100,8382605460,14470,14470,14470,14470,0
20230622,202000,8382605460,14470,14470,14470,14470,0
20230622,201900,8382605460,14470,14470,14470,14470,0
20230622,201800,8382605460,14470,14470,14470,14470,0
20230622,201700,8382605460,14470,14470,14470,14470,0
20230622,201600,8382605460,14470,14470,14470,14470,5922
20230622,201500,8382605460,14470,14470,14470,14470,0
20230622,201400,8382605460,14470,14470,14470,14470,0
20230622,201300,8382605460,14470,14470,14470,14470,0
20230622,201200,8382605460,14470,14470,14470,14470,0
20230622,201100,8382605460,14470,14470,14470,14470,0
20230622,201000,8382605460,14470,14470,14470,14470,0
20230622,200900,8382605460,14470,14470,14470,14470,0
20230622,200800,8382605460,14470,14470,14470,14470,0
20230622,200700,8382605460,14470,14470,14470,14470,0
20230622,200600,8382605460,14470,14470,14470,14470,0
20230622,200500,8382605460,14470,14470,14470,14470,0
20230622,200400,8382605460,14470,14470,14470,14470,0
20230622,200300,8382605460,14470,14470,14470,14470,0
20230622,200200,8382605460,14470,14470,14470,14470,0
20230622,200100,8382605460,14470,14470,14470,14470,0
20230622,200000,8382605460,14470,14470,14470,14470,0
20230622,195900,8382605460,14470,14470,14470,14470,0
20230622,195800,8382605460,14470,14470,14470,14470,0
20230622,195700,8382605460,14470,14470,14470,14470,0
20230622,195600,8382605460,14470,14470,14470,14470,0
20230622,195500,8382605460,14470,14470,14470,14470,0
20230622,195400,8382605460,14470,14470,14470,14470,0
20230622,195300,8382605460,14470,14470,14470,14470,0
20230622,195200,8382605460,14470,14470,14470,14470,0
20230622,195100,8382605460,14470,14470,14470,14470,0
20230622,195000,8382605460,14470,14470,14470,14470,0
20230622,194900,8382605460,14470,14470,14470,14470,0
20230622,194800,8382605460,14470,14470,14470,14470,0
20230622,194700,8382605460,14470,14470,14470,14470,0
20230622,194600,8382605460,14470,14470,14470,14470,5922
20230622,194500,8382605460,14470,14470,14470,14470,0
20230622,194400,8382605460,14470,14470,14470,14470,0
20230622,194300,8382605460,14470,14470,14470,14470,0
20230622,194200,8382605460,14470,14470,14470,14470,0
20230622,194100,8382605460,14470,14470,14470,14470,0
20230622,194000,8382605460,14470,14470,14470,14470,0
20230622,193900,8382605460,14470,14470,14470,14470,0
20230622,193800,8382605460,14470,14470,14470,14470,0
20230622,193700,8382605460,14470,14470,14470,14470,0
20230622,193600,8382605460,14470,14470,14470,14470,0
20230622,193500,8382605460,14470,14470,14470,14470,0
20230622,193400,8382605460,14470,14470,14470,14470,0
20230622,193300,8382605460,14470,14470,14470,14470,0
20230622,193200,8382605460,14470,14470,14470,14470,0
20230622,193100,8382605460,14470,14470,14470,14470,0
20230622,193000,8382605460,14470,14470,14470,14470,0
20230622,192900,8382605460,14470,14470,14470,14470,0
20230622,192800,8382605460,14470,14470,14470,14470,0
20230622,192700,8382605460,14470,14470,14470,14470,0
20230622,192600,8382605460,14470,14470,14470,14470,0
20230622,192500,8382605460,14470,14470,14470,14470,0
20230622,192400,8382605460,14470,14470,14470,14470,0
20230622,192300,8382605460,14470,14470,14470,14470,0
20230622,192200,8382605460,14470,14470,14470,14470,0
20230622,192100,8382605460,14470,14470,14470,14470,0
20230622,192000,8382605460,14470,14470,14470,14470,0
20230622,191900,8382605460,14470,14470,14470,14470,0
20230622,191800,8382605460,14470,14470,14470,14470,0
20230622,191700,8382605460,14470,14470,14470,14470,0
20230622,191600,8382605460,14470,14470,14470,14470,5922
20230622,191500,8382605460,14470,14470,14470,14470,0
20230622,191400,8382605460,14470,14470,14470,14470,0
20230622,191300,8382605460,14470,14470,14470,14470,0
20230622,191200,8382605460,14470,14470,14470,14470,0
20230622,191100,8382605460,14470,14470,14470,14470,0
20230622,191000,8382605460,14470,14470,14470,14470,0
20230622,190900,8382605460,14470,14470,14470,14470,0
20230622,190800,8382605460,14470,14470,14470,14470,0
20230622,190700,8382605460,14470,14470,14470,14470,0
20230622,190600,8382605460,14470,14470,14470,14470,0
20230622,190500,8382605460,14470,14470,14470,14470,0
20230622,190400,8382605460,14470,14470,14470,14470,0
20230622,190300,8382605460,14470,14470,14470,14470,0
20230622,190200,8382605460,14470,14470,14470,14470,0
20230622,190100,8382605460,14470,14470,14470,14470,0
20230622,190000,8382605460,14470,14470,14470,14470,0
20230622,185900,8382605460,14470,14470,14470,14470,0
20230622,185800,8382605460,14470,14470,14470,14470,0
20230622,185700,8382605460,14470,14470,14470,14470,0
20230622,185600,8382605460,14470,14470,14470,14470,0
20230622,185500,8382605460,14470,14470,14470,14470,0
20230622,185400,8382605460,14470,14470,14470,14470,0
20230622,185300,8382605460,14470,14470,14470,14470,0
20230622,185200,8382605460,14470,14470,14470,14470,0
20230622,185100,8382605460,14470,14470,14470,14470,0
20230622,185000,8382605460,14470,14470,14470,14470,0
20230622,184900,8382605460,14470,14470,14470,14470,0
20230622,184800,8382605460,14470,14470,14470,14470,0
20230622,184700,8382605460,14470,14470,14470,14470,0
20230622,184600,8382605460,14470,14470,14470,14470,5922
20230622,184500,8382605460,14470,14470,14470,14470,0
20230622,184400,8382605460,14470,14470,14470,14470,0
20230622,184300,8382605460,14470,14470,14470,14470,0
20230622,184200,8382605460,14470,14470,14470,14470,0
20230622,184100,8382605460,14470,14470,14470,14470,0
20230622,184000,8382605460,14470,14470,14470,14470,0
20230622,183900,8382605460,14470,14470,14470,14470,0
20230622,183800,8382605460,14470,14470,14470,14470,0
20230622,183700,8382605460,14470,14470,14470,14470,0
20230622,183600,8382605460,14470,14470,14470,14470,0
20230622,183500,8382605460,14470,14470,14470,14470,0
20230622,183400,8382605460,14470,14470,14470,14470,0
20230622,183300,8382605460,14470,14470,14470,14470,0
20230622,183200,8382605460,14470,14470,14470,14470,0
20230622,183100,8382605460,14470,14470,14470,14470,0
20230622,183000,8382605460,14470,14470,14470,14470,0
20230622,182900,8382605460,14470,14470,14470,14470,0
20230622,182800,8382605460,14470,14470,14470,14470,0
20230622,182700,8382605460,14470,14470,14470,14470,0
20230622,182600,8382605460,14470,14470,14470,14470,0
20230622,182500,8382605460,14470,14470,14470,14470,0
20230622,182400,8382605460,14470,14470,14470,14470,0
20230622,182300,8382605460,14470,14470,14470,14470,0
20230622,182200,8382605460,14470,14470,14470,14470,0
20230622,182100,8382605460,14470,14470,14470,14470,0
20230622,182000,8382605460,14470,14470,14470,14470,0
20230622,181900,8382605460,14470,14470,14470,14470,0
20230622,181800,8382605460,14470,14470,14470,14470,0
20230622,181700,8382605460,14470,14470,14470,14470,0
20230622,181600,8382605460,14470,14470,14470,14470,5922
20230622,181500,8382605460,14470,14470,14470,14470,0
20230622,181400,8382605460,14470,14470,14470,14470,0
20230622,181300,8382605460,14470,14470,14470,14470,0
20230622,181200,8382605460,14470,14470,14470,14470,0
20230622,181100,8382605460,14470,14470,14470,14470,0
20230622,181000,8382605460,14470,14470,14470,14470,0
20230622,180900,8382605460,14470,14470,14470,14470,0
20230622,180800,8382605460,14470,14470,14470,14470,0
20230622,180700,8382605460,14470,14470,14470,14470,0
20230622,180600,8382605460,14470,14470,14470,14470,0
20230622,180500,8382605460,14470,14470,14470,14470,0
20230622,180400,8382605460,14470,14470,14470,14470,0
20230622,180300,8382605460,14470,14470,14470,14470,0
20230622,180200,8382605460,14470,14470,14470,14470,0
20230622,180100,8382605460,14470,14470,14470,14470,0
20230622,180000,8382605460,14470,14470,14470,14470,0
20230622,175900,8382605460,14470,14470,14470,14470,0
20230622,175800,8382605460,14470,14470,14470,14470,0
20230622,175700,8382605460,14470,14470,14470,14470,0
20230622,175600,8382605460,14470,14470,14470,14470,0
20230622,175500,8382605460,14470,14470,14470,14470,0
20230622,175400,8382605460,14470,14470,14470,14470,0
20230622,175300,8382605460,14470,14470,14470,14470,0
20230622,175200,8382605460,14470,14470,14470,14470,0
20230622,175100,8382605460,14470,14470,14470,14470,0
20230622,175000,8382605460,14470,14470,14470,14470,0
20230622,174900,8382605460,14470,14470,14470,14470,0
20230622,174800,8382605460,14470,14470,14470,14470,0
20230622,174700,8382605460,14470,14470,14470,14470,0
20230622,174600,8382605460,14470,14470,14470,14470,5922
20230622,174500,8382605460,14470,14470,14470,14470,0
20230622,174400,8382605460,14470,14470,14470,14470,0
20230622,174300,8382605460,14470,14470,14470,14470,0
20230622,174200,8382605460,14470,14470,14470,14470,0
20230622,174100,8382605460,14470,14470,14470,14470,0
20230622,174000,8382605460,14470,14470,14470,14470,0
20230622,173900,8382605460,14470,14470,14470,14470,0
20230622,173800,8382605460,14470,14470,14470,14470,0
20230622,173700,8382605460,14470,14470,14470,14470,0
20230622,173600,8382605460,14470,14470,14470,14470,0
20230622,173500,8382605460,14470,14470,14470,14470,0
20230622,173400,8382605460,14470,14470,14470,14470,0
20230622,173300,8382605460,14470,14470,14470,14470,0
20230622,173200,8382605460,14470,14470,14470,14470,0
20230622,173100,8382605460,14470,14470,14470,14470,0
20230622,173000,8382605460,14470,14470,14470,14470,0
20230622,172900,8382605460,14470,14470,14470,14470,0
20230622,172800,8382605460,14470,14470,14470,14470,0
20230622,172700,8382605460,14470,14470,14470,14470,0
20230622,172600,8382605460,14470,14470,14470,14470,0
20230622,172500,8382605460,14470,14470,14470,14470,0
20230622,172400,8382605460,14470,14470,14470,14470,0
20230622,172300,8382605460,14470,14470,14470,14470,0
20230622,172200,8382605460,14470,14470,14470,14470,0
20230622,172100,8382605460,14470,14470,14470,14470,0
20230622,172000,8382605460,14470,14470,14470,14470,0
20230622,171900,8382605460,14470,14470,14470,14470,0
20230622,171800,8382605460,14470,14470,14470,14470,0
20230622,171700,8382605460,14470,14470,14470,14470,0
20230622,171600,8382605460,14470,14470,14470,14470,5922
20230622,171500,8382605460,14470,14470,14470,14470,0
20230622,171400,8382605460,14470,14470,14470,14470,0
20230622,171300,8382605460,14470,14470,14470,14470,0
20230622,171200,8382605460,14470,14470,14470,14470,0
20230622,171100,8382605460,14470,14470,14470,14470,0
20230622,171000,8382605460,14470,14470,14470,14470,0
20230622,170900,8382605460,14470,14470,14470,14470,0
20230622,170800,8382605460,14470,14470,14470,14470,0
20230622,170700,8382605460,14470,14470,14470,14470,0
20230622,170600,8382605460,14470,14470,14470,14470,0
20230622,170500,8382605460,14470,14470,14470,14470,0
20230622,170400,8382605460,14470,14470,14470,14470,0
20230622,170300,8382605460,14470,14470,14470,14470,0
20230622,170200,8382605460,14470,14470,14470,14470,0
20230622,170100,8382605460,14470,14470,14470,14470,0
20230622,170000,8382605460,14470,14470,14470,14470,0
20230622,165900,8382605460,14470,14470,14470,14470,0
20230622,165800,8382605460,14470,14470,14470,14470,0
20230622,165700,8382605460,14470,14470,14470,14470,0
20230622,165600,8382605460,14470,14470,14470,14470,0
20230622,165500,8382605460,14470,14470,14470,14470,0
20230622,165400,8382605460,14470,14470,14470,14470,0
20230622,165300,8382605460,14470,14470,14470,14470,0
20230622,165200,8382605460,14470,14470,14470,14470,0
20230622,165100,8382605460,14470,14470,14470,14470,0
20230622,165000,8382605460,14470,14470,14470,14470,0
20230622,164900,8382605460,14470,14470,14470,14470,0
20230622,164800,8382605460,14470,14470,14470,14470,0
20230622,164700,8382605460,14470,14470,14470,14470,0
20230622,164600,8382605460,14470,14470,14470,14470,5922
20230622,164500,8382605460,14470,14470,14470,14470,0
20230622,164400,8382605460,14470,14470,14470,14470,0
20230622,164300,8382605460,14470,14470,14470,14470,0
20230622,164200,8382605460,14470,14470,14470,14470,0
20230622,164100,8382605460,14470,14470,14470,14470,0
20230622,164000,8382605460,14470,14470,14470,14470,0
20230622,163900,8382605460,14470,14470,14470,14470,0
20230622,163800,8382605460,14470,14470,14470,14470,0
20230622,163700,8382605460,14470,14470,14470,14470,0
20230622,163600,8382605460,14470,14470,14470,14470,0
20230622,163500,8382605460,14470,14470,14470,14470,0
20230622,163400,8382605460,14470,14470,14470,14470,0
20230622,163300,8382605460,14470,14470,14470,14470,0
20230622,163200,8382605460,14470,14470,14470,14470,0
20230622,163100,8382605460,14470,14470,14470,14470,0
20230622,163000,8382605460,14470,14470,14470,14470,0
20230622,162900,8382605460,14470,14470,14470,14470,0
20230622,162800,8382605460,14470,14470,14470,14470,0
20230622,162700,8382605460,14470,14470,14470,14470,0
20230622,162600,8382605460,14470,14470,14470,14470,0
20230622,162500,8382605460,14470,14470,14470,14470,0
20230622,162400,8382605460,14470,14470,14470,14470,0
20230622,162300,8382605460,14470,14470,14470,14470,0
20230622,162200,8382605460,14470,14470,14470,14470,0
20230622,162100,8382605460,14470,14470,14470,14470,0
20230622,162000,8382605460,14470,14470,14470,14470,0
20230622,161900,8382605460,14470,14470,14470,14470,0
20230622,161800,8382605460,14470,14470,14470,14470,0
20230622,161700,8382605460,14470,14470,14470,14470,0
20230622,161600,8382605460,14470,14470,14470,14470,5922
20230622,161500,8382605460,14470,14470,14470,14470,0
20230622,161400,8382605460,14470,14470,14470,14470,0
20230622,161300,8382605460,14470,14470,14470,14470,0
20230622,161200,8382605460,14470,14470,14470,14470,0
20230622,161100,8382605460,14470,14470,14470,14470,0
20230622,161000,8382605460,14470,14470,14470,14470,0
20230622,160900,8382605460,14470,14470,14470,14470,0
20230622,160800,8382605460,14470,14470,14470,14470,0
20230622,160700,8382605460,14470,14470,14470,14470,0
20230622,160600,8382605460,14470,14470,14470,14470,0
20230622,160500,8382605460,14470,14470,14470,14470,0
20230622,160400,8382605460,14470,14470,14470,14470,0
20230622,160300,8382605460,14470,14470,14470,14470,0
20230622,160200,8382605460,14470,14470,14470,14470,0
20230622,160100,8382605460,14470,14470,14470,14470,0
20230622,160000,8382605460,14470,14470,14470,14470,0
20230622,155900,8382605460,14470,14470,14470,14470,0
20230622,155800,8382605460,14470,14470,14470,14470,0
20230622,155700,8382605460,14470,14470,14470,14470,0
20230622,155600,8382605460,14470,14470,14470,14470,0
20230622,155500,8382605460,14470,14470,14470,14470,0
20230622,155400,8382605460,14470,14470,14470,14470,0
20230622,155300,8382605460,14470,14470,14470,14470,0
20230622,155200,8382605460,14470,14470,14470,14470,0
20230622,155100,8382605460,14470,14470,14470,14470,0
20230622,155000,8382605460,14470,14470,14470,14470,0
20230622,154900,8382605460,14470,14470,14470,14470,0
20230622,154800,8382605460,14470,14470,14470,14470,0
20230622,154700,8382605460,14470,14470,14470,14470,0
20230622,154600,8382605460,14470,14470,14470,14470,5922
20230622,154500,8382605460,14470,14470,14470,14470,0
20230622,154400,8382605460,14470,14470,14470,14470,0
20230622,154300,8382605460,14470,14470,14470,14470,0
20230622,154200,8382605460,14470,14470,14470,14470,0
20230622,154100,8382605460,14470,14470,14470,14470,0
20230622,154000,8382605460,14470,14470,14470,14470,0
20230622,153900,8382605460,14470,14470,14470,14470,0
20230622,153800,8382605460,14470,14470,14470,14470,0
20230622,153700,8382605460,14470,14470,14470,14470,0
20230622,153600,8382605460,14470,14470,14470,14470,0
20230622,153500,8382605460,14470,14470,14470,14470,0
20230622,153400,8382605460,14470,14470,14470,14470,0
20230622,153300,8382605460,14470,14470,14470,14470,0
20230622,153200,8382605460,14470,14470,14470,14470,0
20230622,153100,8382605460,14470,14470,14470,14470,0
20230622,153000,8382605460,14470,14470,14470,14470,5922
20230622,152900,8296914120,14490,14490,14490,14490,0
20230622,152800,8296914120,14490,14490,14490,14490,0
20230622,152700,8296914120,14490,14490,14490,14490,0
20230622,152600,8296914120,14490,14490,14490,14490,0
20230622,152500,8296914120,14490,14490,14490,14490,0
20230622,152400,8296914120,14490,14490,14490,14490,0
20230622,152300,8296914120,14490,14490,14490,14490,0
20230622,152200,8296914120,14490,14490,14490,14490,0
20230622,152100,8296914120,14490,14490,14490,14490,0
20230622,152000,8296914120,14490,14490,14490,14490,0
20230622,151900,8296914120,14490,14470,14490,14460,324
20230622,151800,8292224440,14480,14460,14490,14460,722
20230622,151700,8281771550,14460,14470,14480,14460,601
20230622,151600,8273069930,14460,14460,14480,14460,174
20230622,151500,8270551980,14460,14440,14460,14440,1738
20230622,151400,8245434130,14450,14440,14450,14440,1108
20230622,151300,8229425870,14440,14450,14450,14440,704
20230622,151200,8219255300,14440,14440,14450,14440,489
20230622,151100,8212192440,14450,14440,14450,14440,841
20230622,151000,8200044210,14440,14440,14450,14440,409
20230622,150900,8194135370,14440,14440,14450,14440,415
20230622,150800,8188139610,14440,14440,14450,14440,474
20230622,150700,8181293380,14440,14450,14450,14440,2797
20230622,150600,8140896530,14440,14460,14460,14440,463
20230622,150500,8134206110,14470,14460,14470,14450,468
20230622,150400,8127439430,14460,14460,14470,14450,1290
20230622,150300,8108786440,14460,14470,14480,14450,344
20230622,150200,8103809000,14460,14460,14480,14460,794
20230622,150100,8092321280,14460,14470,14480,14460,619
20230622,150000,8083365410,14470,14460,14480,14460,962
20230622,145900,8069439640,14470,14440,14470,14440,1381
20230622,145800,8049480500,14450,14440,14490,14440,1198
20230622,145700,8032153580,14440,14440,14450,14440,604
20230622,145600,8023426970,14450,14450,14450,14440,1069
20230622,145500,8007980910,14440,14480,14480,14440,1456
20230622,145400,7986928860,14480,14480,14480,14460,2036
20230622,145300,7957470410,14480,14470,14480,14460,809
20230622,145200,7945761080,14470,14470,14480,14460,1041
20230622,145100,7930700170,14470,14460,14480,14460,1033
20230622,145000,7915758080,14460,14440,14460,14440,559
20230622,144900,7907678420,14440,14450,14460,14440,1692
20230622,144800,7883223940,14450,14450,14460,14450,326
20230622,144700,7878510980,14450,14450,14460,14440,981
20230622,144600,7864335970,14440,14450,14450,14440,288
20230622,144500,7860175560,14450,14450,14460,14450,840
20230622,144400,7848036840,14450,14460,14460,14450,1251
20230622,144300,7829952350,14460,14460,14460,14450,599
20230622,144200,7821291990,14460,14450,14460,14450,272
20230622,144100,7817359760,14450,14440,14460,14440,963
20230622,144000,7803441390,14440,14460,14460,14440,998
20230622,143900,7789018910,14450,14460,14460,14450,704
20230622,143800,7778842960,14460,14480,14490,14450,12021
20230622,143700,7604923350,14480,14470,14490,14470,1373
20230622,143600,7585042030,14470,14480,14480,14470,594
20230622,143500,7576442150,14470,14480,14480,14470,484
20230622,143400,7569435020,14480,14470,14480,14470,956
20230622,143300,7555593320,14480,14470,14490,14470,856
20230622,143200,7543204090,14470,14480,14480,14460,933
20230622,143100,7529697520,14470,14470,14470,14460,1300
20230622,143000,7510887220,14470,14480,14480,14470,682
20230622,142900,7501015040,14480,14470,14480,14470,659
20230622,142800,7491475710,14470,14480,14480,14460,1705
20230622,142700,7466803890,14470,14460,14470,14460,1286
20230622,142600,7448202000,14470,14460,14470,14460,694
20230622,142500,7438161110,14460,14470,14490,14460,1204
20230622,142400,7420739990,14460,14470,14480,14460,957
20230622,142300,7406892850,14480,14490,14490,14470,1439
20230622,142200,7386054120,14490,14490,14500,14480,1105
20230622,142100,7370036180,14500,14500,14500,14490,716
20230622,142000,7359657160,14490,14500,14500,14490,837
20230622,141900,7347520860,14490,14490,14500,14490,172
20230622,141800,7345027040,14490,14500,14500,14460,2010
20230622,141700,7315920540,14500,14500,14500,14490,743
20230622,141600,7305149270,14490,14490,14500,14490,311
20230622,141500,7300642700,14490,14490,14490,14480,1101
20230622,141400,7284691760,14490,14500,14500,14490,1093
20230622,141300,7268849890,14500,14500,14500,14490,341
20230622,141200,7263905640,14500,14490,14500,14490,1350
20230622,141100,7244336440,14500,14500,14500,14500,414
20230622,141000,7238333440,14500,14500,14500,14490,473
20230622,140900,7231476950,14490,14480,14500,14470,1364
20230622,140800,7211721890,14480,14470,14480,14470,570
20230622,140700,7203469290,14480,14470,14480,14470,176
20230622,140600,7200922350,14470,14470,14470,14460,1112
20230622,140500,7184831830,14480,14490,14490,14470,1959
20230622,140400,7156464350,14490,14480,14490,14480,731
20230622,140300,7145874660,14480,14470,14490,14470,2018
20230622,140200,7116653890,14470,14470,14470,14460,944
20230622,140100,7102994260,14470,14460,14470,14460,704
20230622,140000,7092811940,14460,14450,14460,14440,1790
20230622,135900,7066945860,14450,14450,14450,14450,338
20230622,135800,7062061760,14450,14450,14450,14440,1041
20230622,135700,7047026770,14450,14450,14450,14450,1094
20230622,135600,7031218470,14450,14450,14450,14450,911
20230622,135500,7018054520,14450,14450,14450,14440,500
20230622,135400,7010831430,14450,14450,14450,14440,517
20230622,135300,7003363550,14450,14450,14450,14440,1162
20230622,135200,6986575150,14450,14450,14450,14440,637
20230622,135100,6977375670,14440,14440,14450,14430,717
20230622,135000,6967019430,14440,14440,14440,14430,779
20230622,134900,6955772100,14440,14430,14440,14430,604
20230622,134800,6947052170,14440,14430,14440,14430,1222
20230622,134700,6929415870,14440,14430,14440,14430,905
20230622,134600,6916349530,14440,14440,14440,14430,612
20230622,134500,6907514720,14430,14420,14440,14420,433
20230622,134400,6901264820,14420,14420,14430,14420,691
20230622,134300,6891295710,14420,14430,14430,14420,2221
20230622,134200,6859254570,14430,14430,14440,14430,287
20230622,134100,6855112410,14430,14430,14440,14430,683
20230622,134000,6845251870,14440,14440,14450,14430,1134
20230622,133900,6828876610,14440,14440,14450,14440,1142
20230622,133800,6812385700,14440,14450,14450,14440,536
20230622,133700,6804641220,14450,14440,14450,14440,97
20230622,133600,6803240130,14440,14450,14480,14440,1304
20230622,133500,6784396980,14450,14480,14480,14450,392
20230622,133400,6778724180,14480,14460,14480,14460,689
20230622,133300,6768756470,14460,14460,14460,14460,450
20230622,133200,6762249470,14450,14470,14470,14450,686
20230622,133100,6752325650,14450,14460,14460,14450,770
20230622,133000,6741192210,14460,14460,14460,14460,68
20230622,132900,6740208930,14460,14500,14500,14450,10418
20230622,132800,6589324170,14500,14490,14500,14490,888
20230622,132700,6576452050,14500,14500,14500,14500,135
20230622,132600,6574494550,14490,14500,14500,14490,909
20230622,132500,6561316890,14500,14490,14500,14490,553
20230622,132400,6553299290,14490,14470,14490,14460,2581
20230622,132300,6515954840,14470,14470,14470,14470,117
20230622,132200,6514261850,14470,14480,14480,14460,1457
20230622,132100,6493171280,14490,14490,14490,14490,185
20230622,132000,6490490630,14480,14480,14490,14480,88
20230622,131900,6489216020,14480,14490,14490,14480,751
20230622,131800,6478336440,14480,14480,14490,14480,510
20230622,131700,6470951200,14490,14490,14490,14480,176
20230622,131600,6468401770,14490,14450,14520,14450,3089
20230622,131500,6423710200,14450,14450,14450,14440,1928
20230622,131400,6395851440,14450,14440,14450,14440,152
20230622,131300,6393656350,14450,14440,14450,14440,424
20230622,131200,6387531550,14450,14450,14450,14440,695
20230622,131100,6377489610,14450,14440,14450,14430,885
20230622,131000,6364705880,14440,14440,14440,14430,387
20230622,130900,6359118000,14440,14440,14440,14440,751
20230622,130800,6348273560,14440,14430,14440,14430,237
20230622,130700,6344851770,14440,14440,14440,14440,328
20230622,130600,6340115450,14440,14410,14440,14410,1714
20230622,130500,6315378740,14410,14410,14410,14410,2138
20230622,130400,6284570160,14410,14410,14410,14410,897
20230622,130300,6271644390,14410,14410,14420,14400,2968
20230622,130200,6228870840,14410,14430,14440,14410,6798
20230622,130100,6130850410,14430,14450,14450,14430,7096
20230622,130000,6028355150,14450,14460,14470,14450,1959
20230622,125900,6000039930,14450,14460,14470,14450,2212
20230622,125800,5968058380,14460,14460,14470,14460,473
20230622,125700,5961218500,14460,14450,14460,14450,4928
20230622,125600,5890006660,14440,14460,14460,14440,8442
20230622,125500,5768028570,14460,14490,14490,14450,7714
20230622,125400,5656534410,14490,14490,14490,14490,245
20230622,125300,5652984360,14490,14470,14490,14460,3240
20230622,125200,5606112400,14470,14460,14470,14460,1050
20230622,125100,5590919020,14460,14490,14490,14460,10857
20230622,125000,5433782890,14500,14510,14510,14500,2052
20230622,124900,5404015650,14520,14520,14520,14520,94
20230622,124800,5402650770,14520,14510,14520,14510,485
20230622,124700,5395609170,14510,14530,14530,14510,1079
20230622,124600,5379940880,14530,14550,14550,14530,839
20230622,124500,5367749230,14550,14550,14550,14550,44
20230622,124400,5367109030,14530,14540,14540,14530,984
20230622,124300,5352804320,14530,14540,14540,14530,636
20230622,124200,5343557540,14530,14530,14530,14530,1204
20230622,124100,5326063420,14530,14530,14530,14530,896
20230622,124000,5313044540,14530,14530,14530,14520,257
20230622,123900,5309311790,14530,14520,14530,14520,326
20230622,123800,5304577950,14520,14520,14530,14520,737
20230622,123700,5293875820,14520,14510,14520,14510,27
20230622,123600,5293483860,14510,14520,14520,14510,735
20230622,123500,5282818560,14520,14510,14520,14510,134
20230622,123400,5280873940,14510,14500,14510,14500,223
20230622,123300,5277640430,14500,14500,14500,14500,2270
20230622,123200,5244725430,14500,14520,14520,14500,3387
20230622,123100,5195587640,14520,14520,14520,14520,786
20230622,123000,5184174920,14520,14520,14520,14510,847
20230622,122900,5171876730,14520,14520,14520,14520,220
20230622,122800,5168682330,14510,14510,14510,14510,886
20230622,122700,5155826470,14510,14510,14510,14510,214
20230622,122600,5152721330,14510,14500,14510,14500,162
20230622,122500,5150371170,14500,14500,14510,14490,2034
20230622,122400,5120870550,14500,14500,14500,14500,106
20230622,122300,5119333550,14500,14490,14500,14490,21
20230622,122200,5119029150,14500,14500,14500,14490,552
20230622,122100,5111025250,14500,14500,14510,14500,943
20230622,122000,5097350580,14500,14500,14500,14500,3250
20230622,121900,5050225580,14500,14500,14500,14500,497
20230622,121800,5043019080,14500,14500,14500,14490,725
20230622,121700,5032512590,14490,14500,14500,14490,1239
20230622,121600,5014558950,14490,14500,14500,14490,675
20230622,121500,5004773060,14500,14540,14540,14480,20698
20230622,121400,4704475610,14540,14540,14540,14530,197
20230622,121300,4701612240,14540,14550,14550,14540,1498
20230622,121200,4679826690,14550,14540,14550,14540,1176
20230622,121100,4662725850,14540,14540,14540,14540,114
20230622,121000,4661068290,14540,14540,14540,14540,154
20230622,120900,4658829130,14540,14530,14540,14530,875
20230622,120800,4646110150,14540,14540,14540,14540,40
20230622,120700,4645528550,14540,14550,14550,14540,1932
20230622,120600,4617419700,14550,14550,14550,14550,1000
20230622,120500,4602869700,14550,14550,14550,14550,119
20230622,120400,4601138250,14550,14540,14550,14540,409
20230622,120300,4595189300,14550,14540,14550,14540,589
20230622,120200,4586619880,14540,14540,14540,14540,82
20230622,120100,4585427600,14540,14540,14540,14540,1191
20230622,120000,4568110460,14540,14550,14550,14540,1573
20230622,115900,4545233950,14540,14540,14540,14540,110
20230622,115800,4543634550,14540,14540,14550,14540,456
20230622,115700,4537003380,14550,14550,14550,14550,886
20230622,115600,4524112080,14550,14550,14550,14550,520
20230622,115500,4516546080,14540,14540,14540,14530,618
20230622,115400,4507560410,14540,14550,14560,14540,994
20230622,115300,4493101790,14540,14550,14550,14540,675
20230622,115200,4483281450,14540,14540,14540,14540,2253
20230622,115100,4450522830,14550,14550,14550,14540,544
20230622,115000,4442607730,14550,14550,14550,14550,365
20230622,114900,4437296980,14550,14540,14550,14540,157
20230622,114800,4435013970,14540,14540,14540,14540,290
20230622,114700,4430797370,14540,14530,14540,14530,1139
20230622,114600,4414241860,14530,14540,14550,14530,2499
20230622,114500,4377905920,14550,14560,14560,14550,1774
20230622,114400,4352092580,14560,14560,14560,14560,784
20230622,114300,4340677540,14560,14550,14560,14550,350
20230622,114200,4335583140,14560,14560,14560,14560,1013
20230622,114100,4320833860,14560,14560,14560,14560,605
20230622,114000,4312025060,14560,14560,14560,14550,526
20230622,113900,4304367000,14560,14560,14560,14560,193
20230622,113800,4301556920,14560,14550,14560,14550,896
20230622,113700,4288516730,14550,14550,14550,14550,73
20230622,113600,4287454580,14550,14550,14550,14550,387
20230622,113500,4281823730,14550,14550,14560,14550,1478
20230622,113400,4260318780,14550,14550,14550,14550,1571
20230622,113300,4237460730,14540,14540,14550,14540,1494
20230622,113200,4215723130,14540,14550,14550,14540,1376
20230622,113100,4195707680,14540,14550,14550,14540,282
20230622,113000,4191604680,14550,14550,14550,14550,130
20230622,112900,4189713180,14550,14550,14550,14550,92
20230622,112800,4188374580,14550,14540,14550,14540,756
20230622,112700,4177377520,14540,14540,14540,14540,705
20230622,112600,4167126820,14540,14530,14540,14530,584
20230622,112500,4158638720,14540,14530,14540,14530,795
20230622,112400,4147082740,14530,14540,14540,14530,930
20230622,112300,4133568340,14530,14530,14530,14530,148
20230622,112200,4131417900,14520,14530,14530,14520,591
20230622,112100,4122831930,14530,14530,14540,14520,1197
20230622,112000,4105441130,14530,14520,14530,14520,222
20230622,111900,4102216730,14530,14530,14540,14520,992
20230622,111800,4087800540,14530,14520,14530,14520,710
20230622,111700,4077486460,14530,14530,14540,14520,174
20230622,111600,4074958660,14540,14520,14540,14520,606
20230622,111500,4066156140,14520,14510,14520,14500,452
20230622,111400,4059598240,14510,14520,14520,14500,2261
20230622,111300,4026780640,14520,14530,14530,14520,902
20230622,111200,4013677940,14540,14530,14540,14530,1082
20230622,111100,3997955790,14540,14540,14550,14540,1125
20230622,111000,3981598190,14540,14550,14560,14540,884
20230622,110900,3968736460,14540,14550,14560,14540,1018
20230622,110800,3953927780,14560,14550,14560,14550,258
20230622,110700,3950173780,14550,14540,14550,14540,1266
20230622,110600,3931765190,14540,14540,14550,14540,595
20230622,110500,3923109670,14540,14540,14550,14540,1835
20230622,110400,3896428550,14540,14550,14550,14530,490
20230622,110300,3889306530,14540,14540,14550,14530,1461
20230622,110200,3868069820,14530,14530,14540,14520,1982
20230622,110100,3839273720,14520,14520,14530,14520,724
20230622,110000,3828755700,14530,14520,14530,14520,2880
20230622,105900,3786929210,14510,14500,14520,14490,1426
20230622,105800,3766251510,14500,14500,14500,14490,1035
20230622,105700,3751244690,14490,14490,14500,14490,810
20230622,105600,3739502570,14490,14490,14500,14490,434
20230622,105500,3733210890,14500,14490,14500,14490,142
20230622,105400,3731153210,14500,14480,14500,14480,1300
20230622,105300,3712315760,14480,14480,14480,14470,324
20230622,105200,3707625820,14480,14490,14490,14480,1601
20230622,105100,3684439080,14480,14470,14490,14470,1297
20230622,105000,3665657780,14480,14480,14480,14470,421
20230622,104900,3659565180,14480,14500,14500,14470,5348
20230622,104800,3582049070,14510,14530,14540,14510,2238
20230622,104700,3549552150,14530,14540,14550,14520,905
20230622,104600,3536397250,14540,14540,14550,14540,341
20230622,104500,3531439060,14550,14540,14550,14540,378
20230622,104400,3525940550,14540,14520,14540,14510,1263
20230622,104300,3507599280,14510,14520,14520,14510,181
20230622,104200,3504971810,14520,14530,14530,14510,1166
20230622,104100,3488042700,14520,14520,14530,14520,1534
20230622,104000,3465755110,14520,14520,14520,14520,214
20230622,103900,3462647830,14520,14520,14530,14520,381
20230622,103800,3457113460,14520,14530,14530,14520,1543
20230622,103700,3434697180,14530,14540,14540,14530,325
20230622,103600,3429974920,14540,14550,14560,14540,1625
20230622,103500,3406333520,14550,14550,14560,14540,581
20230622,103400,3397879790,14550,14550,14550,14540,78
20230622,103300,3396745550,14540,14540,14550,14540,437
20230622,103200,3390390610,14530,14530,14540,14520,420
20230622,103100,3384288450,14520,14580,14580,14520,8921
20230622,103000,3254571990,14590,14600,14600,14580,504
20230622,102900,3247220050,14600,14620,14630,14600,2603
20230622,102800,3209167630,14620,14600,14620,14600,4785
20230622,102700,3139288040,14600,14580,14600,14570,3693
20230622,102600,3085420960,14570,14570,14580,14570,1549
20230622,102500,3062851030,14580,14580,14580,14570,804
20230622,102400,3051129380,14570,14580,14580,14570,1189
20230622,102300,3033805160,14580,14570,14580,14570,537
20230622,102200,3025978050,14580,14580,14580,14570,1115
20230622,102100,3009722000,14570,14580,14580,14570,1313
20230622,102000,2990587720,14570,14570,14580,14570,1489
20230622,101900,2968882880,14570,14570,14570,14560,1111
20230622,101800,2952696460,14570,14570,14580,14570,2920
20230622,101700,2910149890,14570,14570,14570,14570,442
20230622,101600,2903709950,14570,14570,14580,14570,1019
20230622,101500,2888858490,14570,14570,14570,14560,325
20230622,101400,2884124240,14560,14560,14570,14560,126
20230622,101300,2882289660,14570,14550,14570,14530,6453
20230622,101200,2788378550,14560,14550,14560,14550,371
20230622,101100,2782978420,14560,14560,14560,14550,1259
20230622,101000,2764649810,14560,14560,14570,14550,1567
20230622,100900,2741824890,14570,14560,14570,14550,1344
20230622,100800,2722246770,14560,14560,14560,14560,671
20230622,100700,2712477010,14560,14560,14570,14550,1057
20230622,100600,2697087490,14550,14550,14550,14540,861
20230622,100500,2684561160,14550,14560,14560,14550,1051
20230622,100400,2669268260,14560,14550,14560,14540,1368
20230622,100300,2649368220,14540,14540,14550,14540,1343
20230622,100200,2629840970,14530,14530,14540,14520,1942
20230622,100100,2601617660,14530,14530,14530,14530,2489
20230622,100000,2565452490,14520,14510,14530,14510,1722
20230622,095900,2540445010,14510,14520,14520,14510,1381
20230622,095800,2520397940,14520,14510,14530,14510,1218
20230622,095700,2502711250,14510,14510,14510,14500,734
20230622,095600,2492062190,14500,14510,14510,14500,536
20230622,095500,2484284930,14510,14510,14520,14510,586
20230622,095400,2475782020,14510,14510,14520,14510,2657
20230622,095300,2437220780,14510,14490,14510,14490,3648
20230622,095200,2384320810,14490,14480,14490,14480,779
20230622,095100,2373034100,14490,14490,14490,14490,947
20230622,095000,2359312070,14490,14480,14490,14470,1387
20230622,094900,2339222820,14480,14480,14480,14470,2126
20230622,094800,2308438570,14470,14460,14470,14460,2523
20230622,094700,2271933690,14460,14460,14460,14460,308
20230622,094600,2267480010,14460,14460,14470,14460,397
20230622,094500,2261738610,14470,14450,14470,14450,1952
20230622,094400,2233511540,14440,14450,14450,14440,1748
20230622,094300,2208270380,14440,14440,14450,14440,2340
20230622,094200,2174480760,14440,14430,14440,14430,721
20230622,094100,2164071940,14430,14400,14430,14400,1301
20230622,094000,2145312930,14390,14390,14420,14390,8014
20230622,093900,2029859410,14390,14390,14400,14390,502
20230622,093800,2022634970,14400,14420,14430,14400,6599
20230622,093700,1927582090,14430,14440,14440,14430,320
20230622,093600,1922963430,14440,14440,14460,14440,763
20230622,093500,1911944430,14440,14450,14470,14440,816
20230622,093400,1900154080,14450,14420,14450,14410,10321
20230622,093300,1751305400,14410,14450,14450,14410,1700
20230622,093200,1726757540,14450,14480,14480,14450,561
20230622,093100,1718641970,14470,14470,14480,14470,853
20230622,093000,1706296070,14460,14460,14490,14460,1113
20230622,092900,1690200570,14450,14440,14450,14420,9398
20230622,092800,1554585970,14440,14490,14490,14440,5388
20230622,092700,1476620150,14490,14490,14500,14490,266
20230622,092600,1472764320,14490,14490,14500,14490,206
20230622,092500,1469778350,14490,14490,14490,14490,985
20230622,092400,1455505700,14490,14490,14500,14480,472
20230622,092300,1448667610,14490,14480,14490,14470,1798
20230622,092200,1422633730,14480,14490,14490,14480,954
20230622,092100,1408819410,14490,14470,14490,14460,7457
20230622,092000,1300902590,14480,14480,14490,14470,996
20230622,091900,1286480510,14480,14490,14510,14480,4621
20230622,091800,1219500840,14500,14500,14500,14490,1167
20230622,091700,1202583510,14500,14510,14510,14500,1440
20230622,091600,1181701940,14510,14510,14520,14500,581
20230622,091500,1173269080,14510,14480,14510,14480,3157
20230622,091400,1127501650,14480,14480,14500,14480,2425
20230622,091300,1092358600,14480,14460,14480,14460,926
20230622,091200,1078957600,14450,14380,14450,14380,3629
20230622,091100,1026665580,14410,14370,14410,14350,14901
20230622,091000,812332790,14360,14420,14420,14350,11158
20230622,090900,651850640,14410,14430,14440,14410,1662
20230622,090800,627880910,14430,14430,14500,14420,3667
20230622,090700,574881630,14420,14480,14500,14420,1444
20230622,090600,553995620,14480,14420,14550,14420,6988
20230622,090500,452680190,14410,14340,14420,14340,3390
20230622,090400,403929410,14340,14330,14350,14320,3392
20230622,090300,355321790,14340,14330,14350,14320,1077
20230622,090200,339874220,14350,14330,14350,14300,6019
20230622,090100,253695030,14330,14400,14410,14330,7434
20230622,090000,146884400,14420,14500,14510,14400,8445