KissMeData/083500/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203300,454493170,8610,8610,8610,8610,1106
20230622,203200,454493170,8610,8610,8610,8610,0
20230622,203100,454493170,8610,8610,8610,8610,0
20230622,203000,454493170,8610,8610,8610,8610,0
20230622,202900,454493170,8610,8610,8610,8610,0
20230622,202800,454493170,8610,8610,8610,8610,0
20230622,202700,454493170,8610,8610,8610,8610,0
20230622,202600,454493170,8610,8610,8610,8610,0
20230622,202500,454493170,8610,8610,8610,8610,0
20230622,202400,454493170,8610,8610,8610,8610,0
20230622,202300,454493170,8610,8610,8610,8610,0
20230622,202200,454493170,8610,8610,8610,8610,0
20230622,202100,454493170,8610,8610,8610,8610,0
20230622,202000,454493170,8610,8610,8610,8610,0
20230622,201900,454493170,8610,8610,8610,8610,0
20230622,201800,454493170,8610,8610,8610,8610,0
20230622,201700,454493170,8610,8610,8610,8610,0
20230622,201600,454493170,8610,8610,8610,8610,0
20230622,201500,454493170,8610,8610,8610,8610,0
20230622,201400,454493170,8610,8610,8610,8610,0
20230622,201300,454493170,8610,8610,8610,8610,0
20230622,201200,454493170,8610,8610,8610,8610,0
20230622,201100,454493170,8610,8610,8610,8610,0
20230622,201000,454493170,8610,8610,8610,8610,0
20230622,200900,454493170,8610,8610,8610,8610,0
20230622,200800,454493170,8610,8610,8610,8610,0
20230622,200700,454493170,8610,8610,8610,8610,0
20230622,200600,454493170,8610,8610,8610,8610,0
20230622,200500,454493170,8610,8610,8610,8610,0
20230622,200400,454493170,8610,8610,8610,8610,0
20230622,200300,454493170,8610,8610,8610,8610,1106
20230622,200200,454493170,8610,8610,8610,8610,0
20230622,200100,454493170,8610,8610,8610,8610,0
20230622,200000,454493170,8610,8610,8610,8610,0
20230622,195900,454493170,8610,8610,8610,8610,0
20230622,195800,454493170,8610,8610,8610,8610,0
20230622,195700,454493170,8610,8610,8610,8610,0
20230622,195600,454493170,8610,8610,8610,8610,0
20230622,195500,454493170,8610,8610,8610,8610,0
20230622,195400,454493170,8610,8610,8610,8610,0
20230622,195300,454493170,8610,8610,8610,8610,0
20230622,195200,454493170,8610,8610,8610,8610,0
20230622,195100,454493170,8610,8610,8610,8610,0
20230622,195000,454493170,8610,8610,8610,8610,0
20230622,194900,454493170,8610,8610,8610,8610,0
20230622,194800,454493170,8610,8610,8610,8610,0
20230622,194700,454493170,8610,8610,8610,8610,0
20230622,194600,454493170,8610,8610,8610,8610,0
20230622,194500,454493170,8610,8610,8610,8610,0
20230622,194400,454493170,8610,8610,8610,8610,0
20230622,194300,454493170,8610,8610,8610,8610,0
20230622,194200,454493170,8610,8610,8610,8610,0
20230622,194100,454493170,8610,8610,8610,8610,0
20230622,194000,454493170,8610,8610,8610,8610,0
20230622,193900,454493170,8610,8610,8610,8610,0
20230622,193800,454493170,8610,8610,8610,8610,0
20230622,193700,454493170,8610,8610,8610,8610,0
20230622,193600,454493170,8610,8610,8610,8610,0
20230622,193500,454493170,8610,8610,8610,8610,0
20230622,193400,454493170,8610,8610,8610,8610,0
20230622,193300,454493170,8610,8610,8610,8610,1106
20230622,193200,454493170,8610,8610,8610,8610,0
20230622,193100,454493170,8610,8610,8610,8610,0
20230622,193000,454493170,8610,8610,8610,8610,0
20230622,192900,454493170,8610,8610,8610,8610,0
20230622,192800,454493170,8610,8610,8610,8610,0
20230622,192700,454493170,8610,8610,8610,8610,0
20230622,192600,454493170,8610,8610,8610,8610,0
20230622,192500,454493170,8610,8610,8610,8610,0
20230622,192400,454493170,8610,8610,8610,8610,0
20230622,192300,454493170,8610,8610,8610,8610,0
20230622,192200,454493170,8610,8610,8610,8610,0
20230622,192100,454493170,8610,8610,8610,8610,0
20230622,192000,454493170,8610,8610,8610,8610,0
20230622,191900,454493170,8610,8610,8610,8610,0
20230622,191800,454493170,8610,8610,8610,8610,0
20230622,191700,454493170,8610,8610,8610,8610,0
20230622,191600,454493170,8610,8610,8610,8610,0
20230622,191500,454493170,8610,8610,8610,8610,0
20230622,191400,454493170,8610,8610,8610,8610,0
20230622,191300,454493170,8610,8610,8610,8610,0
20230622,191200,454493170,8610,8610,8610,8610,0
20230622,191100,454493170,8610,8610,8610,8610,0
20230622,191000,454493170,8610,8610,8610,8610,0
20230622,190900,454493170,8610,8610,8610,8610,0
20230622,190800,454493170,8610,8610,8610,8610,0
20230622,190700,454493170,8610,8610,8610,8610,0
20230622,190600,454493170,8610,8610,8610,8610,0
20230622,190500,454493170,8610,8610,8610,8610,0
20230622,190400,454493170,8610,8610,8610,8610,0
20230622,190300,454493170,8610,8610,8610,8610,1106
20230622,190200,454493170,8610,8610,8610,8610,0
20230622,190100,454493170,8610,8610,8610,8610,0
20230622,190000,454493170,8610,8610,8610,8610,0
20230622,185900,454493170,8610,8610,8610,8610,0
20230622,185800,454493170,8610,8610,8610,8610,0
20230622,185700,454493170,8610,8610,8610,8610,0
20230622,185600,454493170,8610,8610,8610,8610,0
20230622,185500,454493170,8610,8610,8610,8610,0
20230622,185400,454493170,8610,8610,8610,8610,0
20230622,185300,454493170,8610,8610,8610,8610,0
20230622,185200,454493170,8610,8610,8610,8610,0
20230622,185100,454493170,8610,8610,8610,8610,0
20230622,185000,454493170,8610,8610,8610,8610,0
20230622,184900,454493170,8610,8610,8610,8610,0
20230622,184800,454493170,8610,8610,8610,8610,0
20230622,184700,454493170,8610,8610,8610,8610,0
20230622,184600,454493170,8610,8610,8610,8610,0
20230622,184500,454493170,8610,8610,8610,8610,0
20230622,184400,454493170,8610,8610,8610,8610,0
20230622,184300,454493170,8610,8610,8610,8610,0
20230622,184200,454493170,8610,8610,8610,8610,0
20230622,184100,454493170,8610,8610,8610,8610,0
20230622,184000,454493170,8610,8610,8610,8610,0
20230622,183900,454493170,8610,8610,8610,8610,0
20230622,183800,454493170,8610,8610,8610,8610,0
20230622,183700,454493170,8610,8610,8610,8610,0
20230622,183600,454493170,8610,8610,8610,8610,0
20230622,183500,454493170,8610,8610,8610,8610,0
20230622,183400,454493170,8610,8610,8610,8610,0
20230622,183300,454493170,8610,8610,8610,8610,1106
20230622,183200,454493170,8610,8610,8610,8610,0
20230622,183100,454493170,8610,8610,8610,8610,0
20230622,183000,454493170,8610,8610,8610,8610,0
20230622,182900,454493170,8610,8610,8610,8610,0
20230622,182800,454493170,8610,8610,8610,8610,0
20230622,182700,454493170,8610,8610,8610,8610,0
20230622,182600,454493170,8610,8610,8610,8610,0
20230622,182500,454493170,8610,8610,8610,8610,0
20230622,182400,454493170,8610,8610,8610,8610,0
20230622,182300,454493170,8610,8610,8610,8610,0
20230622,182200,454493170,8610,8610,8610,8610,0
20230622,182100,454493170,8610,8610,8610,8610,0
20230622,182000,454493170,8610,8610,8610,8610,0
20230622,181900,454493170,8610,8610,8610,8610,0
20230622,181800,454493170,8610,8610,8610,8610,0
20230622,181700,454493170,8610,8610,8610,8610,0
20230622,181600,454493170,8610,8610,8610,8610,0
20230622,181500,454493170,8610,8610,8610,8610,0
20230622,181400,454493170,8610,8610,8610,8610,0
20230622,181300,454493170,8610,8610,8610,8610,0
20230622,181200,454493170,8610,8610,8610,8610,0
20230622,181100,454493170,8610,8610,8610,8610,0
20230622,181000,454493170,8610,8610,8610,8610,0
20230622,180900,454493170,8610,8610,8610,8610,0
20230622,180800,454493170,8610,8610,8610,8610,0
20230622,180700,454493170,8610,8610,8610,8610,0
20230622,180600,454493170,8610,8610,8610,8610,0
20230622,180500,454493170,8610,8610,8610,8610,0
20230622,180400,454493170,8610,8610,8610,8610,0
20230622,180300,454493170,8610,8610,8610,8610,1106
20230622,180200,454493170,8610,8610,8610,8610,0
20230622,180100,454493170,8610,8610,8610,8610,0
20230622,180000,454493170,8610,8610,8610,8610,0
20230622,175900,454493170,8610,8610,8610,8610,0
20230622,175800,454493170,8610,8610,8610,8610,0
20230622,175700,454493170,8610,8610,8610,8610,0
20230622,175600,454493170,8610,8610,8610,8610,0
20230622,175500,454493170,8610,8610,8610,8610,0
20230622,175400,454493170,8610,8610,8610,8610,0
20230622,175300,454493170,8610,8610,8610,8610,0
20230622,175200,454493170,8610,8610,8610,8610,0
20230622,175100,454493170,8610,8610,8610,8610,0
20230622,175000,454493170,8610,8610,8610,8610,0
20230622,174900,454493170,8610,8610,8610,8610,0
20230622,174800,454493170,8610,8610,8610,8610,0
20230622,174700,454493170,8610,8610,8610,8610,0
20230622,174600,454493170,8610,8610,8610,8610,0
20230622,174500,454493170,8610,8610,8610,8610,0
20230622,174400,454493170,8610,8610,8610,8610,0
20230622,174300,454493170,8610,8610,8610,8610,0
20230622,174200,454493170,8610,8610,8610,8610,0
20230622,174100,454493170,8610,8610,8610,8610,0
20230622,174000,454493170,8610,8610,8610,8610,0
20230622,173900,454493170,8610,8610,8610,8610,0
20230622,173800,454493170,8610,8610,8610,8610,0
20230622,173700,454493170,8610,8610,8610,8610,0
20230622,173600,454493170,8610,8610,8610,8610,0
20230622,173500,454493170,8610,8610,8610,8610,0
20230622,173400,454493170,8610,8610,8610,8610,0
20230622,173300,454493170,8610,8610,8610,8610,1106
20230622,173200,454493170,8610,8610,8610,8610,0
20230622,173100,454493170,8610,8610,8610,8610,0
20230622,173000,454493170,8610,8610,8610,8610,0
20230622,172900,454493170,8610,8610,8610,8610,0
20230622,172800,454493170,8610,8610,8610,8610,0
20230622,172700,454493170,8610,8610,8610,8610,0
20230622,172600,454493170,8610,8610,8610,8610,0
20230622,172500,454493170,8610,8610,8610,8610,0
20230622,172400,454493170,8610,8610,8610,8610,0
20230622,172300,454493170,8610,8610,8610,8610,0
20230622,172200,454493170,8610,8610,8610,8610,0
20230622,172100,454493170,8610,8610,8610,8610,0
20230622,172000,454493170,8610,8610,8610,8610,0
20230622,171900,454493170,8610,8610,8610,8610,0
20230622,171800,454493170,8610,8610,8610,8610,0
20230622,171700,454493170,8610,8610,8610,8610,0
20230622,171600,454493170,8610,8610,8610,8610,0
20230622,171500,454493170,8610,8610,8610,8610,0
20230622,171400,454493170,8610,8610,8610,8610,0
20230622,171300,454493170,8610,8610,8610,8610,0
20230622,171200,454493170,8610,8610,8610,8610,0
20230622,171100,454493170,8610,8610,8610,8610,0
20230622,171000,454493170,8610,8610,8610,8610,0
20230622,170900,454493170,8610,8610,8610,8610,0
20230622,170800,454493170,8610,8610,8610,8610,0
20230622,170700,454493170,8610,8610,8610,8610,0
20230622,170600,454493170,8610,8610,8610,8610,0
20230622,170500,454493170,8610,8610,8610,8610,0
20230622,170400,454493170,8610,8610,8610,8610,0
20230622,170300,454493170,8610,8610,8610,8610,1106
20230622,170200,454493170,8610,8610,8610,8610,0
20230622,170100,454493170,8610,8610,8610,8610,0
20230622,170000,454493170,8610,8610,8610,8610,0
20230622,165900,454493170,8610,8610,8610,8610,0
20230622,165800,454493170,8610,8610,8610,8610,0
20230622,165700,454493170,8610,8610,8610,8610,0
20230622,165600,454493170,8610,8610,8610,8610,0
20230622,165500,454493170,8610,8610,8610,8610,0
20230622,165400,454493170,8610,8610,8610,8610,0
20230622,165300,454493170,8610,8610,8610,8610,0
20230622,165200,454493170,8610,8610,8610,8610,0
20230622,165100,454493170,8610,8610,8610,8610,0
20230622,165000,454493170,8610,8610,8610,8610,0
20230622,164900,454493170,8610,8610,8610,8610,0
20230622,164800,454493170,8610,8610,8610,8610,0
20230622,164700,454493170,8610,8610,8610,8610,0
20230622,164600,454493170,8610,8610,8610,8610,0
20230622,164500,454493170,8610,8610,8610,8610,0
20230622,164400,454493170,8610,8610,8610,8610,0
20230622,164300,454493170,8610,8610,8610,8610,0
20230622,164200,454493170,8610,8610,8610,8610,0
20230622,164100,454493170,8610,8610,8610,8610,0
20230622,164000,454493170,8610,8610,8610,8610,0
20230622,163900,454493170,8610,8610,8610,8610,0
20230622,163800,454493170,8610,8610,8610,8610,0
20230622,163700,454493170,8610,8610,8610,8610,0
20230622,163600,454493170,8610,8610,8610,8610,0
20230622,163500,454493170,8610,8610,8610,8610,0
20230622,163400,454493170,8610,8610,8610,8610,0
20230622,163300,454493170,8610,8610,8610,8610,1106
20230622,163200,454493170,8610,8610,8610,8610,0
20230622,163100,454493170,8610,8610,8610,8610,0
20230622,163000,454493170,8610,8610,8610,8610,0
20230622,162900,454493170,8610,8610,8610,8610,0
20230622,162800,454493170,8610,8610,8610,8610,0
20230622,162700,454493170,8610,8610,8610,8610,0
20230622,162600,454493170,8610,8610,8610,8610,0
20230622,162500,454493170,8610,8610,8610,8610,0
20230622,162400,454493170,8610,8610,8610,8610,0
20230622,162300,454493170,8610,8610,8610,8610,0
20230622,162200,454493170,8610,8610,8610,8610,0
20230622,162100,454493170,8610,8610,8610,8610,0
20230622,162000,454493170,8610,8610,8610,8610,0
20230622,161900,454493170,8610,8610,8610,8610,0
20230622,161800,454493170,8610,8610,8610,8610,0
20230622,161700,454493170,8610,8610,8610,8610,0
20230622,161600,454493170,8610,8610,8610,8610,0
20230622,161500,454493170,8610,8610,8610,8610,0
20230622,161400,454493170,8610,8610,8610,8610,0
20230622,161300,454493170,8610,8610,8610,8610,0
20230622,161200,454493170,8610,8610,8610,8610,0
20230622,161100,454493170,8610,8610,8610,8610,0
20230622,161000,454493170,8610,8610,8610,8610,0
20230622,160900,454493170,8610,8610,8610,8610,0
20230622,160800,454493170,8610,8610,8610,8610,0
20230622,160700,454493170,8610,8610,8610,8610,0
20230622,160600,454493170,8610,8610,8610,8610,0
20230622,160500,454493170,8610,8610,8610,8610,0
20230622,160400,454493170,8610,8610,8610,8610,0
20230622,160300,454493170,8610,8610,8610,8610,1106
20230622,160200,454493170,8610,8610,8610,8610,0
20230622,160100,454493170,8610,8610,8610,8610,0
20230622,160000,454493170,8610,8610,8610,8610,0
20230622,155900,454493170,8610,8610,8610,8610,0
20230622,155800,454493170,8610,8610,8610,8610,0
20230622,155700,454493170,8610,8610,8610,8610,0
20230622,155600,454493170,8610,8610,8610,8610,0
20230622,155500,454493170,8610,8610,8610,8610,0
20230622,155400,454493170,8610,8610,8610,8610,0
20230622,155300,454493170,8610,8610,8610,8610,0
20230622,155200,454493170,8610,8610,8610,8610,0
20230622,155100,454493170,8610,8610,8610,8610,0
20230622,155000,454493170,8610,8610,8610,8610,0
20230622,154900,454493170,8610,8610,8610,8610,0
20230622,154800,454493170,8610,8610,8610,8610,0
20230622,154700,454493170,8610,8610,8610,8610,0
20230622,154600,454493170,8610,8610,8610,8610,0
20230622,154500,454493170,8610,8610,8610,8610,0
20230622,154400,454493170,8610,8610,8610,8610,0
20230622,154300,454493170,8610,8610,8610,8610,0
20230622,154200,454493170,8610,8610,8610,8610,0
20230622,154100,454493170,8610,8610,8610,8610,0
20230622,154000,454493170,8610,8610,8610,8610,0
20230622,153900,454493170,8610,8610,8610,8610,0
20230622,153800,454493170,8610,8610,8610,8610,0
20230622,153700,454493170,8610,8610,8610,8610,0
20230622,153600,454493170,8610,8610,8610,8610,0
20230622,153500,454493170,8610,8610,8610,8610,0
20230622,153400,454493170,8610,8610,8610,8610,0
20230622,153300,454493170,8610,8610,8610,8610,1106
20230622,153200,454493170,8610,8610,8610,8610,0
20230622,153100,454493170,8610,8610,8610,8610,0
20230622,153000,454493170,8610,8610,8610,8610,1106
20230622,152900,444970510,8610,8610,8610,8610,0
20230622,152800,444970510,8610,8610,8610,8610,0
20230622,152700,444970510,8610,8610,8610,8610,0
20230622,152600,444970510,8610,8610,8610,8610,0
20230622,152500,444970510,8610,8610,8610,8610,0
20230622,152400,444970510,8610,8610,8610,8610,0
20230622,152300,444970510,8610,8610,8610,8610,0
20230622,152200,444970510,8610,8610,8610,8610,0
20230622,152100,444970510,8610,8610,8610,8610,0
20230622,152000,444970510,8610,8610,8610,8610,0
20230622,151900,444970510,8610,8610,8610,8610,10
20230622,151800,444884410,8610,8610,8610,8610,0
20230622,151700,444884410,8610,8610,8610,8610,2
20230622,151600,444867190,8560,8560,8560,8560,0
20230622,151500,444867190,8560,8570,8570,8560,501
20230622,151400,440578620,8570,8560,8570,8560,1002
20230622,151300,432001480,8560,8560,8560,8560,0
20230622,151200,432001480,8560,8570,8570,8560,885
20230622,151100,424425770,8570,8570,8570,8570,0
20230622,151000,424425770,8570,8600,8600,8570,935
20230622,150900,416399460,8580,8590,8590,8580,33
20230622,150800,416116010,8590,8590,8590,8590,27
20230622,150700,415884080,8590,8590,8590,8590,0
20230622,150600,415884080,8590,8590,8590,8590,58
20230622,150500,415385860,8580,8580,8580,8580,94
20230622,150400,414579340,8600,8600,8600,8600,0
20230622,150300,414579340,8600,8600,8600,8600,0
20230622,150200,414579340,8600,8600,8600,8600,4
20230622,150100,414544940,8590,8590,8590,8590,0
20230622,150000,414544940,8590,8590,8590,8590,1
20230622,145900,414536350,8580,8580,8580,8580,0
20230622,145800,414536350,8580,8580,8580,8580,1
20230622,145700,414527770,8580,8580,8580,8580,60
20230622,145600,414012970,8580,8580,8580,8580,15
20230622,145500,413884270,8580,8580,8580,8580,200
20230622,145400,412168270,8580,8580,8580,8580,0
20230622,145300,412168270,8580,8580,8580,8580,12
20230622,145200,412065310,8580,8580,8580,8580,0
20230622,145100,412065310,8580,8580,8580,8580,0
20230622,145000,412065310,8580,8580,8580,8580,0
20230622,144900,412065310,8580,8580,8580,8580,9
20230622,144800,411988090,8580,8580,8580,8580,0
20230622,144700,411988090,8580,8580,8580,8580,117
20230622,144600,410984230,8580,8580,8580,8580,0
20230622,144500,410984230,8580,8580,8580,8580,0
20230622,144400,410984230,8580,8580,8580,8580,36
20230622,144300,410675350,8580,8580,8580,8580,8
20230622,144200,410606710,8580,8580,8580,8580,0
20230622,144100,410606710,8580,8580,8580,8580,23
20230622,144000,410409370,8570,8570,8580,8570,290
20230622,143900,407924020,8570,8570,8570,8570,137
20230622,143800,406749930,8570,8550,8570,8550,132
20230622,143700,405619330,8550,8550,8550,8550,0
20230622,143600,405619330,8550,8550,8550,8550,0
20230622,143500,405619330,8550,8580,8580,8550,1351
20230622,143400,394059210,8570,8570,8570,8570,100
20230622,143300,393202210,8560,8560,8560,8560,1
20230622,143200,393193650,8560,8570,8570,8560,319
20230622,143100,390459880,8570,8570,8570,8570,12
20230622,143000,390357040,8570,8560,8570,8560,306
20230622,142900,387734650,8550,8560,8560,8550,452
20230622,142800,383869550,8570,8590,8590,8570,1228
20230622,142700,373322890,8590,8590,8590,8590,0
20230622,142600,373322890,8590,8590,8590,8590,0
20230622,142500,373322890,8590,8590,8590,8590,0
20230622,142400,373322890,8590,8600,8610,8590,311
20230622,142300,370646500,8610,8600,8610,8600,302
20230622,142200,368046290,8610,8610,8610,8610,20
20230622,142100,367874090,8600,8600,8600,8600,20
20230622,142000,367702090,8590,8600,8600,8590,1000
20230622,141900,359102790,8600,8600,8600,8600,0
20230622,141800,359102790,8600,8600,8600,8600,300
20230622,141700,356522790,8600,8600,8600,8600,0
20230622,141600,356522790,8600,8610,8610,8600,416
20230622,141500,352941710,8620,8620,8620,8620,0
20230622,141400,352941710,8620,8620,8620,8620,40
20230622,141300,352596910,8620,8620,8620,8620,0
20230622,141200,352596910,8620,8620,8620,8620,0
20230622,141100,352596910,8620,8620,8620,8620,83
20230622,141000,351881450,8620,8620,8620,8620,16
20230622,140900,351743530,8630,8630,8630,8630,1
20230622,140800,351734900,8620,8620,8620,8620,0
20230622,140700,351734900,8620,8620,8620,8620,0
20230622,140600,351734900,8620,8620,8620,8620,0
20230622,140500,351734900,8620,8620,8620,8620,0
20230622,140400,351734900,8620,8620,8620,8620,0
20230622,140300,351734900,8620,8620,8620,8620,0
20230622,140200,351734900,8620,8620,8620,8620,150
20230622,140100,350441900,8620,8640,8640,8620,263
20230622,140000,348173660,8640,8640,8640,8640,5
20230622,135900,348130460,8640,8640,8640,8640,0
20230622,135800,348130460,8640,8640,8640,8640,5
20230622,135700,348087260,8640,8640,8640,8640,0
20230622,135600,348087260,8640,8640,8640,8640,0
20230622,135500,348087260,8640,8640,8640,8640,0
20230622,135400,348087260,8640,8640,8640,8640,0
20230622,135300,348087260,8640,8640,8640,8640,5
20230622,135200,348044060,8640,8640,8640,8640,0
20230622,135100,348044060,8640,8640,8640,8640,18
20230622,135000,347888540,8660,8660,8660,8660,0
20230622,134900,347888540,8660,8660,8660,8660,0
20230622,134800,347888540,8660,8660,8660,8660,0
20230622,134700,347888540,8660,8640,8660,8640,4
20230622,134600,347853940,8640,8640,8640,8640,0
20230622,134500,347853940,8640,8640,8640,8640,0
20230622,134400,347853940,8640,8640,8640,8640,0
20230622,134300,347853940,8640,8640,8640,8640,0
20230622,134200,347853940,8640,8640,8640,8640,0
20230622,134100,347853940,8640,8640,8640,8640,0
20230622,134000,347853940,8640,8640,8640,8640,0
20230622,133900,347853940,8640,8640,8640,8640,0
20230622,133800,347853940,8640,8640,8640,8640,0
20230622,133700,347853940,8640,8640,8640,8640,0
20230622,133600,347853940,8640,8640,8640,8640,0
20230622,133500,347853940,8640,8640,8640,8640,20
20230622,133400,347681140,8630,8630,8630,8630,0
20230622,133300,347681140,8630,8630,8630,8630,0
20230622,133200,347681140,8630,8630,8630,8630,0
20230622,133100,347681140,8630,8630,8630,8630,114
20230622,133000,346697320,8630,8630,8630,8630,122
20230622,132900,345644460,8640,8640,8640,8640,0
20230622,132800,345644460,8640,8640,8640,8640,4
20230622,132700,345609900,8640,8640,8640,8640,0
20230622,132600,345609900,8640,8640,8640,8640,0
20230622,132500,345609900,8640,8640,8640,8640,0
20230622,132400,345609900,8640,8640,8640,8640,253
20230622,132300,343423980,8650,8650,8650,8650,54
20230622,132200,342956880,8660,8660,8660,8660,0
20230622,132100,342956880,8660,8660,8660,8660,0
20230622,132000,342956880,8660,8660,8660,8660,0
20230622,131900,342956880,8660,8660,8660,8660,0
20230622,131800,342956880,8660,8660,8660,8660,0
20230622,131700,342956880,8660,8660,8660,8660,1101
20230622,131600,333422220,8660,8660,8660,8660,50
20230622,131500,332989220,8670,8670,8670,8670,21
20230622,131400,332807150,8660,8660,8660,8660,153
20230622,131300,331482170,8670,8670,8670,8670,10
20230622,131200,331395470,8670,8670,8670,8670,0
20230622,131100,331395470,8670,8670,8670,8670,0
20230622,131000,331395470,8670,8670,8670,8670,2
20230622,130900,331378130,8670,8670,8670,8670,0
20230622,130800,331378130,8670,8670,8670,8670,0
20230622,130700,331378130,8670,8670,8670,8670,0
20230622,130600,331378130,8670,8670,8670,8670,0
20230622,130500,331378130,8670,8670,8670,8670,1
20230622,130400,331369460,8670,8670,8670,8670,0
20230622,130300,331369460,8670,8670,8670,8670,0
20230622,130200,331369460,8670,8670,8670,8670,0
20230622,130100,331369460,8670,8680,8680,8670,3
20230622,130000,331343430,8680,8680,8680,8680,9
20230622,125900,331265310,8690,8690,8690,8690,0
20230622,125800,331265310,8690,8690,8690,8690,0
20230622,125700,331265310,8690,8690,8690,8690,1
20230622,125600,331256620,8700,8700,8700,8700,1
20230622,125500,331247920,8700,8700,8700,8700,0
20230622,125400,331247920,8700,8700,8700,8700,0
20230622,125300,331247920,8700,8700,8700,8700,0
20230622,125200,331247920,8700,8700,8700,8700,0
20230622,125100,331247920,8700,8700,8700,8700,266
20230622,125000,328933720,8700,8700,8700,8700,0
20230622,124900,328933720,8700,8700,8700,8700,0
20230622,124800,328933720,8700,8700,8700,8700,0
20230622,124700,328933720,8700,8700,8700,8700,0
20230622,124600,328933720,8700,8700,8700,8700,0
20230622,124500,328933720,8700,8700,8700,8700,5
20230622,124400,328890220,8700,8700,8700,8700,0
20230622,124300,328890220,8700,8700,8700,8700,0
20230622,124200,328890220,8700,8700,8700,8700,0
20230622,124100,328890220,8700,8700,8700,8700,0
20230622,124000,328890220,8700,8700,8700,8700,0
20230622,123900,328890220,8700,8700,8700,8700,0
20230622,123800,328890220,8700,8700,8700,8700,0
20230622,123700,328890220,8700,8700,8700,8700,0
20230622,123600,328890220,8700,8700,8700,8700,0
20230622,123500,328890220,8700,8700,8700,8700,0
20230622,123400,328890220,8700,8700,8700,8700,1
20230622,123300,328881520,8700,8700,8700,8700,0
20230622,123200,328881520,8700,8700,8700,8700,0
20230622,123100,328881520,8700,8700,8700,8700,0
20230622,123000,328881520,8700,8700,8700,8700,1
20230622,122900,328872820,8690,8690,8690,8690,0
20230622,122800,328872820,8690,8690,8690,8690,0
20230622,122700,328872820,8690,8690,8690,8690,453
20230622,122600,324936250,8700,8700,8700,8700,0
20230622,122500,324936250,8700,8700,8700,8700,0
20230622,122400,324936250,8700,8700,8700,8700,0
20230622,122300,324936250,8700,8700,8700,8700,12
20230622,122200,324831850,8700,8700,8700,8700,6
20230622,122100,324779650,8690,8690,8690,8690,679
20230622,122000,318879140,8690,8680,8690,8680,165
20230622,121900,317445340,8680,8680,8680,8680,42
20230622,121800,317080780,8680,8680,8680,8680,0
20230622,121700,317080780,8680,8680,8680,8680,0
20230622,121600,317080780,8680,8680,8680,8680,0
20230622,121500,317080780,8680,8680,8680,8680,218
20230622,121400,315188540,8630,8670,8680,8630,391
20230622,121300,311795010,8670,8670,8670,8670,0
20230622,121200,311795010,8670,8670,8670,8670,1
20230622,121100,311786340,8670,8710,8710,8620,5147
20230622,121000,267279020,8740,8740,8740,8740,0
20230622,120900,267279020,8740,8720,8740,8720,2
20230622,120800,267261560,8750,8750,8750,8750,0
20230622,120700,267261560,8750,8710,8750,8710,891
20230622,120600,259480950,8710,8710,8710,8710,0
20230622,120500,259480950,8710,8710,8710,8710,0
20230622,120400,259480950,8710,8710,8710,8710,0
20230622,120300,259480950,8710,8710,8710,8710,0
20230622,120200,259480950,8710,8710,8710,8710,0
20230622,120100,259480950,8710,8710,8710,8710,50
20230622,120000,259045450,8690,8690,8690,8680,553
20230622,115900,254239890,8680,8740,8740,8680,1753
20230622,115800,238999480,8750,8750,8750,8750,3
20230622,115700,238973230,8750,8750,8750,8750,2
20230622,115600,238955730,8750,8760,8760,8750,5
20230622,115500,238911970,8760,8760,8760,8740,206
20230622,115400,237111430,8760,8750,8760,8750,6
20230622,115300,237058920,8740,8750,8750,8740,65
20230622,115200,236490770,8760,8760,8760,8760,0
20230622,115100,236490770,8760,8760,8760,8760,0
20230622,115000,236490770,8760,8760,8760,8760,500
20230622,114900,232110770,8720,8700,8720,8700,753
20230622,114800,225548720,8700,8700,8700,8700,0
20230622,114700,225548720,8700,8700,8700,8700,256
20230622,114600,223321520,8690,8690,8690,8690,0
20230622,114500,223321520,8690,8690,8690,8690,0
20230622,114400,223321520,8690,8690,8690,8690,0
20230622,114300,223321520,8690,8690,8690,8690,0
20230622,114200,223321520,8690,8690,8690,8690,0
20230622,114100,223321520,8690,8690,8690,8690,0
20230622,114000,223321520,8690,8700,8700,8690,148
20230622,113900,222035300,8700,8700,8700,8700,0
20230622,113800,222035300,8700,8700,8700,8700,300
20230622,113700,219425300,8700,8700,8700,8700,0
20230622,113600,219425300,8700,8700,8700,8700,0
20230622,113500,219425300,8700,8700,8700,8700,1
20230622,113400,219416600,8690,8690,8690,8690,0
20230622,113300,219416600,8690,8690,8690,8690,0
20230622,113200,219416600,8690,8690,8690,8690,0
20230622,113100,219416600,8690,8690,8690,8690,0
20230622,113000,219416600,8690,8690,8690,8690,0
20230622,112900,219416600,8690,8690,8690,8690,0
20230622,112800,219416600,8690,8690,8690,8690,0
20230622,112700,219416600,8690,8690,8690,8690,0
20230622,112600,219416600,8690,8690,8690,8690,0
20230622,112500,219416600,8690,8690,8690,8690,0
20230622,112400,219416600,8690,8690,8690,8690,0
20230622,112300,219416600,8690,8690,8690,8690,0
20230622,112200,219416600,8690,8690,8690,8690,0
20230622,112100,219416600,8690,8690,8690,8690,0
20230622,112000,219416600,8690,8690,8690,8690,0
20230622,111900,219416600,8690,8690,8690,8690,0
20230622,111800,219416600,8690,8690,8690,8690,0
20230622,111700,219416600,8690,8690,8690,8690,0
20230622,111600,219416600,8690,8690,8690,8690,0
20230622,111500,219416600,8690,8690,8690,8690,0
20230622,111400,219416600,8690,8690,8690,8690,0
20230622,111300,219416600,8690,8690,8690,8690,0
20230622,111200,219416600,8690,8690,8690,8690,0
20230622,111100,219416600,8690,8700,8700,8690,654
20230622,111000,213733320,8700,8700,8700,8700,0
20230622,110900,213733320,8700,8700,8700,8700,0
20230622,110800,213733320,8700,8700,8700,8700,0
20230622,110700,213733320,8700,8700,8700,8700,0
20230622,110600,213733320,8700,8700,8700,8700,0
20230622,110500,213733320,8700,8700,8700,8700,201
20230622,110400,211984620,8710,8710,8710,8710,0
20230622,110300,211984620,8710,8710,8710,8710,0
20230622,110200,211984620,8710,8710,8710,8710,0
20230622,110100,211984620,8710,8730,8730,8710,1172
20230622,110000,201764830,8750,8750,8750,8750,0
20230622,105900,201764830,8750,8750,8750,8750,0
20230622,105800,201764830,8750,8750,8750,8750,0
20230622,105700,201764830,8750,8750,8750,8750,20
20230622,105600,201589830,8750,8750,8750,8750,0
20230622,105500,201589830,8750,8750,8750,8750,0
20230622,105400,201589830,8750,8750,8750,8750,130
20230622,105300,200452330,8750,8750,8750,8750,110
20230622,105200,199489830,8770,8770,8770,8770,0
20230622,105100,199489830,8770,8770,8770,8770,0
20230622,105000,199489830,8770,8770,8770,8770,0
20230622,104900,199489830,8770,8770,8770,8770,0
20230622,104800,199489830,8770,8770,8770,8770,2
20230622,104700,199472290,8750,8750,8750,8750,0
20230622,104600,199472290,8750,8750,8750,8750,0
20230622,104500,199472290,8750,8750,8750,8750,141
20230622,104400,198238540,8740,8740,8740,8740,83
20230622,104300,197513120,8730,8730,8730,8730,0
20230622,104200,197513120,8730,8730,8730,8730,0
20230622,104100,197513120,8730,8730,8730,8730,0
20230622,104000,197513120,8730,8730,8730,8730,273
20230622,103900,195129830,8730,8730,8730,8730,200
20230622,103800,193383830,8730,8730,8730,8730,0
20230622,103700,193383830,8730,8730,8730,8730,218
20230622,103600,191480690,8730,8730,8730,8730,200
20230622,103500,189734690,8740,8740,8740,8740,1
20230622,103400,189725950,8750,8750,8750,8750,1
20230622,103300,189717200,8730,8730,8730,8730,0
20230622,103200,189717200,8730,8730,8730,8730,0
20230622,103100,189717200,8730,8730,8730,8730,0
20230622,103000,189717200,8730,8730,8730,8730,3
20230622,102900,189691010,8750,8750,8750,8750,0
20230622,102800,189691010,8750,8750,8750,8750,0
20230622,102700,189691010,8750,8750,8750,8750,0
20230622,102600,189691010,8750,8750,8750,8750,0
20230622,102500,189691010,8750,8750,8750,8750,0
20230622,102400,189691010,8750,8750,8780,8750,3
20230622,102300,189664730,8720,8720,8720,8720,10
20230622,102200,189577530,8750,8750,8750,8750,0
20230622,102100,189577530,8750,8750,8750,8750,0
20230622,102000,189577530,8750,8750,8750,8750,0
20230622,101900,189577530,8750,8750,8750,8750,1
20230622,101800,189568780,8720,8720,8720,8720,0
20230622,101700,189568780,8720,8720,8720,8720,0
20230622,101600,189568780,8720,8720,8720,8720,0
20230622,101500,189568780,8720,8720,8720,8720,0
20230622,101400,189568780,8720,8720,8720,8720,0
20230622,101300,189568780,8720,8720,8720,8720,0
20230622,101200,189568780,8720,8720,8720,8720,0
20230622,101100,189568780,8720,8720,8720,8720,0
20230622,101000,189568780,8720,8720,8720,8720,488
20230622,100900,185313420,8700,8700,8700,8700,0
20230622,100800,185313420,8700,8700,8700,8700,0
20230622,100700,185313420,8700,8700,8700,8700,257
20230622,100600,183077520,8700,8700,8700,8700,0
20230622,100500,183077520,8700,8700,8700,8700,443
20230622,100400,179223420,8710,8720,8720,8710,1400
20230622,100300,167025390,8730,8730,8730,8730,816
20230622,100200,159901710,8750,8750,8750,8750,0
20230622,100100,159901710,8750,8750,8750,8750,0
20230622,100000,159901710,8750,8750,8750,8750,111
20230622,095900,158930460,8750,8750,8750,8750,0
20230622,095800,158930460,8750,8750,8750,8750,0
20230622,095700,158930460,8750,8750,8750,8750,0
20230622,095600,158930460,8750,8750,8750,8750,0
20230622,095500,158930460,8750,8750,8750,8750,0
20230622,095400,158930460,8750,8750,8750,8750,0
20230622,095300,158930460,8750,8750,8750,8750,0
20230622,095200,158930460,8750,8770,8770,8750,438
20230622,095100,155093660,8790,8790,8790,8790,0
20230622,095000,155093660,8790,8790,8790,8790,29
20230622,094900,154838750,8800,8800,8800,8800,5
20230622,094800,154794750,8810,8810,8810,8810,0
20230622,094700,154794750,8810,8820,8820,8810,60
20230622,094600,154265870,8830,8830,8830,8830,11
20230622,094500,154168740,8840,8840,8840,8840,1
20230622,094400,154159900,8840,8860,8860,8840,320
20230622,094300,151328580,8860,8890,8890,8860,381
20230622,094200,147949240,8900,8900,8900,8900,0
20230622,094100,147949240,8900,8900,8900,8900,51
20230622,094000,147495340,8910,8920,8920,8910,252
20230622,093900,145249560,8920,8920,8920,8920,4
20230622,093800,145213880,8930,8930,8930,8930,19
20230622,093700,145044210,8930,8930,8930,8930,69
20230622,093600,144428040,8940,8940,8940,8930,245
20230622,093500,142239130,8940,8940,8950,8940,117
20230622,093400,141193130,8930,8900,8930,8900,1060
20230622,093300,131740540,8900,8900,8900,8900,0
20230622,093200,131740540,8900,8900,8900,8900,135
20230622,093100,130539040,8920,8910,8940,8910,1204
20230622,093000,119801340,8910,8850,8910,8840,1371
20230622,092900,107634950,8840,8820,8840,8820,774
20230622,092800,100796290,8810,8820,8820,8810,99
20230622,092700,99923120,8820,8820,8820,8820,2
20230622,092600,99905480,8850,8850,8850,8850,1
20230622,092500,99896630,8850,8850,8850,8850,0
20230622,092400,99896630,8850,8850,8850,8850,65
20230622,092300,99321380,8850,8840,8850,8840,567
20230622,092200,94307600,8840,8800,8840,8800,538
20230622,092100,89560250,8810,8800,8810,8790,708
20230622,092000,83327520,8800,8780,8800,8760,253
20230622,091900,81102710,8780,8750,8790,8750,670
20230622,091800,75223880,8750,8760,8760,8750,550
20230622,091700,70406380,8740,8640,8770,8640,1167
20230622,091600,60258980,8560,8700,8700,8560,905
20230622,091500,52459250,8700,8690,8700,8690,10
20230622,091400,52372280,8700,8570,8700,8570,3290
20230622,091300,23983370,8570,8560,8570,8560,1029
20230622,091200,15169840,8550,8560,8560,8550,132
20230622,091100,14041190,8560,8560,8560,8560,11
20230622,091000,13947030,8550,8570,8580,8550,825
20230622,090900,6886570,8580,8580,8580,8580,2
20230622,090800,6869410,8590,8610,8610,8590,56
20230622,090700,6387320,8610,8610,8610,8600,9
20230622,090600,6309890,8600,8600,8600,8600,6
20230622,090500,6258290,8600,8600,8600,8600,4
20230622,090400,6223890,8600,8600,8600,8600,100
20230622,090300,5363890,8600,8600,8600,8600,10
20230622,090200,5277890,8600,8600,8600,8600,23
20230622,090100,5080090,8600,8650,8650,8600,4
20230622,090000,5045560,8570,8590,8590,8570,588