KissMeData/089970/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192600,9477657610,17800,17800,17800,17800,5983
20230622,192500,9477657610,17800,17800,17800,17800,0
20230622,192400,9477657610,17800,17800,17800,17800,0
20230622,192300,9477657610,17800,17800,17800,17800,0
20230622,192200,9477657610,17800,17800,17800,17800,0
20230622,192100,9477657610,17800,17800,17800,17800,0
20230622,192000,9477657610,17800,17800,17800,17800,0
20230622,191900,9477657610,17800,17800,17800,17800,0
20230622,191800,9477657610,17800,17800,17800,17800,0
20230622,191700,9477657610,17800,17800,17800,17800,0
20230622,191600,9477657610,17800,17800,17800,17800,0
20230622,191500,9477657610,17800,17800,17800,17800,0
20230622,191400,9477657610,17800,17800,17800,17800,0
20230622,191300,9477657610,17800,17800,17800,17800,0
20230622,191200,9477657610,17800,17800,17800,17800,0
20230622,191100,9477657610,17800,17800,17800,17800,0
20230622,191000,9477657610,17800,17800,17800,17800,0
20230622,190900,9477657610,17800,17800,17800,17800,0
20230622,190800,9477657610,17800,17800,17800,17800,0
20230622,190700,9477657610,17800,17800,17800,17800,0
20230622,190600,9477657610,17800,17800,17800,17800,0
20230622,190500,9477657610,17800,17800,17800,17800,0
20230622,190400,9477657610,17800,17800,17800,17800,0
20230622,190300,9477657610,17800,17800,17800,17800,0
20230622,190200,9477657610,17800,17800,17800,17800,0
20230622,190100,9477657610,17800,17800,17800,17800,0
20230622,190000,9477657610,17800,17800,17800,17800,0
20230622,185900,9477657610,17800,17800,17800,17800,0
20230622,185800,9477657610,17800,17800,17800,17800,0
20230622,185700,9477657610,17800,17800,17800,17800,0
20230622,185600,9477657610,17800,17800,17800,17800,5983
20230622,185500,9477657610,17800,17800,17800,17800,0
20230622,185400,9477657610,17800,17800,17800,17800,0
20230622,185300,9477657610,17800,17800,17800,17800,0
20230622,185200,9477657610,17800,17800,17800,17800,0
20230622,185100,9477657610,17800,17800,17800,17800,0
20230622,185000,9477657610,17800,17800,17800,17800,0
20230622,184900,9477657610,17800,17800,17800,17800,0
20230622,184800,9477657610,17800,17800,17800,17800,0
20230622,184700,9477657610,17800,17800,17800,17800,0
20230622,184600,9477657610,17800,17800,17800,17800,0
20230622,184500,9477657610,17800,17800,17800,17800,0
20230622,184400,9477657610,17800,17800,17800,17800,0
20230622,184300,9477657610,17800,17800,17800,17800,0
20230622,184200,9477657610,17800,17800,17800,17800,0
20230622,184100,9477657610,17800,17800,17800,17800,0
20230622,184000,9477657610,17800,17800,17800,17800,0
20230622,183900,9477657610,17800,17800,17800,17800,0
20230622,183800,9477657610,17800,17800,17800,17800,0
20230622,183700,9477657610,17800,17800,17800,17800,0
20230622,183600,9477657610,17800,17800,17800,17800,0
20230622,183500,9477657610,17800,17800,17800,17800,0
20230622,183400,9477657610,17800,17800,17800,17800,0
20230622,183300,9477657610,17800,17800,17800,17800,0
20230622,183200,9477657610,17800,17800,17800,17800,0
20230622,183100,9477657610,17800,17800,17800,17800,0
20230622,183000,9477657610,17800,17800,17800,17800,0
20230622,182900,9477657610,17800,17800,17800,17800,0
20230622,182800,9477657610,17800,17800,17800,17800,0
20230622,182700,9477657610,17800,17800,17800,17800,0
20230622,182600,9477657610,17800,17800,17800,17800,5983
20230622,182500,9477657610,17800,17800,17800,17800,0
20230622,182400,9477657610,17800,17800,17800,17800,0
20230622,182300,9477657610,17800,17800,17800,17800,0
20230622,182200,9477657610,17800,17800,17800,17800,0
20230622,182100,9477657610,17800,17800,17800,17800,0
20230622,182000,9477657610,17800,17800,17800,17800,0
20230622,181900,9477657610,17800,17800,17800,17800,0
20230622,181800,9477657610,17800,17800,17800,17800,0
20230622,181700,9477657610,17800,17800,17800,17800,0
20230622,181600,9477657610,17800,17800,17800,17800,0
20230622,181500,9477657610,17800,17800,17800,17800,0
20230622,181400,9477657610,17800,17800,17800,17800,0
20230622,181300,9477657610,17800,17800,17800,17800,0
20230622,181200,9477657610,17800,17800,17800,17800,0
20230622,181100,9477657610,17800,17800,17800,17800,0
20230622,181000,9477657610,17800,17800,17800,17800,0
20230622,180900,9477657610,17800,17800,17800,17800,0
20230622,180800,9477657610,17800,17800,17800,17800,0
20230622,180700,9477657610,17800,17800,17800,17800,0
20230622,180600,9477657610,17800,17800,17800,17800,0
20230622,180500,9477657610,17800,17800,17800,17800,0
20230622,180400,9477657610,17800,17800,17800,17800,0
20230622,180300,9477657610,17800,17800,17800,17800,0
20230622,180200,9477657610,17800,17800,17800,17800,0
20230622,180100,9477657610,17800,17800,17800,17800,0
20230622,180000,9477657610,17800,17800,17800,17800,0
20230622,175900,9477657610,17800,17800,17800,17800,0
20230622,175800,9477657610,17800,17800,17800,17800,0
20230622,175700,9477657610,17800,17800,17800,17800,0
20230622,175600,9477657610,17800,17800,17800,17800,5983
20230622,175500,9477657610,17800,17800,17800,17800,0
20230622,175400,9477657610,17800,17800,17800,17800,0
20230622,175300,9477657610,17800,17800,17800,17800,0
20230622,175200,9477657610,17800,17800,17800,17800,0
20230622,175100,9477657610,17800,17800,17800,17800,0
20230622,175000,9477657610,17800,17800,17800,17800,0
20230622,174900,9477657610,17800,17800,17800,17800,0
20230622,174800,9477657610,17800,17800,17800,17800,0
20230622,174700,9477657610,17800,17800,17800,17800,0
20230622,174600,9477657610,17800,17800,17800,17800,0
20230622,174500,9477657610,17800,17800,17800,17800,0
20230622,174400,9477657610,17800,17800,17800,17800,0
20230622,174300,9477657610,17800,17800,17800,17800,0
20230622,174200,9477657610,17800,17800,17800,17800,0
20230622,174100,9477657610,17800,17800,17800,17800,0
20230622,174000,9477657610,17800,17800,17800,17800,0
20230622,173900,9477657610,17800,17800,17800,17800,0
20230622,173800,9477657610,17800,17800,17800,17800,0
20230622,173700,9477657610,17800,17800,17800,17800,0
20230622,173600,9477657610,17800,17800,17800,17800,0
20230622,173500,9477657610,17800,17800,17800,17800,0
20230622,173400,9477657610,17800,17800,17800,17800,0
20230622,173300,9477657610,17800,17800,17800,17800,0
20230622,173200,9477657610,17800,17800,17800,17800,0
20230622,173100,9477657610,17800,17800,17800,17800,0
20230622,173000,9477657610,17800,17800,17800,17800,0
20230622,172900,9477657610,17800,17800,17800,17800,0
20230622,172800,9477657610,17800,17800,17800,17800,0
20230622,172700,9477657610,17800,17800,17800,17800,0
20230622,172600,9477657610,17800,17800,17800,17800,5983
20230622,172500,9477657610,17800,17800,17800,17800,0
20230622,172400,9477657610,17800,17800,17800,17800,0
20230622,172300,9477657610,17800,17800,17800,17800,0
20230622,172200,9477657610,17800,17800,17800,17800,0
20230622,172100,9477657610,17800,17800,17800,17800,0
20230622,172000,9477657610,17800,17800,17800,17800,0
20230622,171900,9477657610,17800,17800,17800,17800,0
20230622,171800,9477657610,17800,17800,17800,17800,0
20230622,171700,9477657610,17800,17800,17800,17800,0
20230622,171600,9477657610,17800,17800,17800,17800,0
20230622,171500,9477657610,17800,17800,17800,17800,0
20230622,171400,9477657610,17800,17800,17800,17800,0
20230622,171300,9477657610,17800,17800,17800,17800,0
20230622,171200,9477657610,17800,17800,17800,17800,0
20230622,171100,9477657610,17800,17800,17800,17800,0
20230622,171000,9477657610,17800,17800,17800,17800,0
20230622,170900,9477657610,17800,17800,17800,17800,0
20230622,170800,9477657610,17800,17800,17800,17800,0
20230622,170700,9477657610,17800,17800,17800,17800,0
20230622,170600,9477657610,17800,17800,17800,17800,0
20230622,170500,9477657610,17800,17800,17800,17800,0
20230622,170400,9477657610,17800,17800,17800,17800,0
20230622,170300,9477657610,17800,17800,17800,17800,0
20230622,170200,9477657610,17800,17800,17800,17800,0
20230622,170100,9477657610,17800,17800,17800,17800,0
20230622,170000,9477657610,17800,17800,17800,17800,0
20230622,165900,9477657610,17800,17800,17800,17800,0
20230622,165800,9477657610,17800,17800,17800,17800,0
20230622,165700,9477657610,17800,17800,17800,17800,0
20230622,165600,9477657610,17800,17800,17800,17800,5983
20230622,165500,9477657610,17800,17800,17800,17800,0
20230622,165400,9477657610,17800,17800,17800,17800,0
20230622,165300,9477657610,17800,17800,17800,17800,0
20230622,165200,9477657610,17800,17800,17800,17800,0
20230622,165100,9477657610,17800,17800,17800,17800,0
20230622,165000,9477657610,17800,17800,17800,17800,0
20230622,164900,9477657610,17800,17800,17800,17800,0
20230622,164800,9477657610,17800,17800,17800,17800,0
20230622,164700,9477657610,17800,17800,17800,17800,0
20230622,164600,9477657610,17800,17800,17800,17800,0
20230622,164500,9477657610,17800,17800,17800,17800,0
20230622,164400,9477657610,17800,17800,17800,17800,0
20230622,164300,9477657610,17800,17800,17800,17800,0
20230622,164200,9477657610,17800,17800,17800,17800,0
20230622,164100,9477657610,17800,17800,17800,17800,0
20230622,164000,9477657610,17800,17800,17800,17800,0
20230622,163900,9477657610,17800,17800,17800,17800,0
20230622,163800,9477657610,17800,17800,17800,17800,0
20230622,163700,9477657610,17800,17800,17800,17800,0
20230622,163600,9477657610,17800,17800,17800,17800,0
20230622,163500,9477657610,17800,17800,17800,17800,0
20230622,163400,9477657610,17800,17800,17800,17800,0
20230622,163300,9477657610,17800,17800,17800,17800,0
20230622,163200,9477657610,17800,17800,17800,17800,0
20230622,163100,9477657610,17800,17800,17800,17800,0
20230622,163000,9477657610,17800,17800,17800,17800,0
20230622,162900,9477657610,17800,17800,17800,17800,0
20230622,162800,9477657610,17800,17800,17800,17800,0
20230622,162700,9477657610,17800,17800,17800,17800,0
20230622,162600,9477657610,17800,17800,17800,17800,5983
20230622,162500,9477657610,17800,17800,17800,17800,0
20230622,162400,9477657610,17800,17800,17800,17800,0
20230622,162300,9477657610,17800,17800,17800,17800,0
20230622,162200,9477657610,17800,17800,17800,17800,0
20230622,162100,9477657610,17800,17800,17800,17800,0
20230622,162000,9477657610,17800,17800,17800,17800,0
20230622,161900,9477657610,17800,17800,17800,17800,0
20230622,161800,9477657610,17800,17800,17800,17800,0
20230622,161700,9477657610,17800,17800,17800,17800,0
20230622,161600,9477657610,17800,17800,17800,17800,0
20230622,161500,9477657610,17800,17800,17800,17800,0
20230622,161400,9477657610,17800,17800,17800,17800,0
20230622,161300,9477657610,17800,17800,17800,17800,0
20230622,161200,9477657610,17800,17800,17800,17800,0
20230622,161100,9477657610,17800,17800,17800,17800,0
20230622,161000,9477657610,17800,17800,17800,17800,0
20230622,160900,9477657610,17800,17800,17800,17800,0
20230622,160800,9477657610,17800,17800,17800,17800,0
20230622,160700,9477657610,17800,17800,17800,17800,0
20230622,160600,9477657610,17800,17800,17800,17800,0
20230622,160500,9477657610,17800,17800,17800,17800,0
20230622,160400,9477657610,17800,17800,17800,17800,0
20230622,160300,9477657610,17800,17800,17800,17800,0
20230622,160200,9477657610,17800,17800,17800,17800,0
20230622,160100,9477657610,17800,17800,17800,17800,0
20230622,160000,9477657610,17800,17800,17800,17800,0
20230622,155900,9477657610,17800,17800,17800,17800,0
20230622,155800,9477657610,17800,17800,17800,17800,0
20230622,155700,9477657610,17800,17800,17800,17800,0
20230622,155600,9477657610,17800,17800,17800,17800,5983
20230622,155500,9477657610,17800,17800,17800,17800,0
20230622,155400,9477657610,17800,17800,17800,17800,0
20230622,155300,9477657610,17800,17800,17800,17800,0
20230622,155200,9477657610,17800,17800,17800,17800,0
20230622,155100,9477657610,17800,17800,17800,17800,0
20230622,155000,9477657610,17800,17800,17800,17800,0
20230622,154900,9477657610,17800,17800,17800,17800,0
20230622,154800,9477657610,17800,17800,17800,17800,0
20230622,154700,9477657610,17800,17800,17800,17800,0
20230622,154600,9477657610,17800,17800,17800,17800,0
20230622,154500,9477657610,17800,17800,17800,17800,0
20230622,154400,9477657610,17800,17800,17800,17800,0
20230622,154300,9477657610,17800,17800,17800,17800,0
20230622,154200,9477657610,17800,17800,17800,17800,0
20230622,154100,9477657610,17800,17800,17800,17800,0
20230622,154000,9477657610,17800,17800,17800,17800,0
20230622,153900,9477657610,17800,17800,17800,17800,0
20230622,153800,9477657610,17800,17800,17800,17800,0
20230622,153700,9477657610,17800,17800,17800,17800,0
20230622,153600,9477657610,17800,17800,17800,17800,0
20230622,153500,9477657610,17800,17800,17800,17800,0
20230622,153400,9477657610,17800,17800,17800,17800,0
20230622,153300,9477657610,17800,17800,17800,17800,0
20230622,153200,9477657610,17800,17800,17800,17800,0
20230622,153100,9477657610,17800,17800,17800,17800,0
20230622,153000,9477657610,17800,17800,17800,17800,5983
20230622,152900,9371160210,17860,17860,17860,17860,0
20230622,152800,9371160210,17860,17860,17860,17860,0
20230622,152700,9371160210,17860,17860,17860,17860,0
20230622,152600,9371160210,17860,17860,17860,17860,0
20230622,152500,9371160210,17860,17860,17860,17860,0
20230622,152400,9371160210,17860,17860,17860,17860,0
20230622,152300,9371160210,17860,17860,17860,17860,0
20230622,152200,9371160210,17860,17860,17860,17860,0
20230622,152100,9371160210,17860,17860,17860,17860,0
20230622,152000,9371160210,17860,17860,17860,17860,0
20230622,151900,9371160210,17860,17850,17970,17850,16
20230622,151800,9370874440,17840,17910,17980,17840,4318
20230622,151700,9293462500,17910,17910,17910,17910,67
20230622,151600,9292262530,17920,17920,17920,17910,616
20230622,151500,9281229910,17920,17920,17930,17900,1455
20230622,151400,9255149410,17930,17890,17930,17880,1415
20230622,151300,9229808950,17890,17910,17910,17890,438
20230622,151200,9221969020,17910,17930,17930,17900,3526
20230622,151100,9158786090,17930,17920,17930,17920,647
20230622,151000,9147188960,17930,17930,17930,17920,519
20230622,150900,9137884560,17930,17930,17930,17920,404
20230622,150800,9130641950,17920,17930,17930,17920,357
20230622,150700,9124242260,17930,17940,17940,17930,2255
20230622,150600,9083806400,17940,17950,17960,17940,559
20230622,150500,9073774060,17960,17950,17960,17950,661
20230622,150400,9061907860,17940,17950,17950,17940,370
20230622,150300,9055267600,17960,17960,17960,17930,503
20230622,150200,9046235720,17950,17950,17950,17950,592
20230622,150100,9035609320,17950,17940,17950,17940,762
20230622,150000,9021932690,17950,17940,17950,17940,326
20230622,145900,9016081200,17950,17940,17950,17940,189
20230622,145800,9012689910,17940,17940,17950,17940,752
20230622,145700,8999194280,17950,17950,17950,17940,88
20230622,145600,8997614780,17940,17940,17940,17930,1241
20230622,145500,8975351860,17930,17940,17940,17930,606
20230622,145400,8964485620,17930,17930,17940,17930,1020
20230622,145300,8946196660,17930,17930,17930,17930,303
20230622,145200,8940763870,17930,17940,17940,17930,170
20230622,145100,8937715750,17930,17930,17940,17930,887
20230622,145000,8921803290,17930,17940,17940,17930,187
20230622,144900,8918449870,17930,17950,17950,17930,1627
20230622,144800,8889261880,17950,17960,17960,17950,321
20230622,144700,8883499920,17950,17950,17960,17950,23
20230622,144600,8883086880,17950,17960,17960,17950,925
20230622,144500,8866482850,17970,17940,17970,17940,194
20230622,144400,8863001410,17940,17950,17950,17940,587
20230622,144300,8852466660,17950,17950,17950,17940,1093
20230622,144200,8832849310,17950,17950,17960,17950,368
20230622,144100,8826243700,17950,17960,17960,17950,253
20230622,144000,8821702080,17960,17950,17960,17950,248
20230622,143900,8817250090,17950,17950,17950,17950,238
20230622,143800,8812977990,17970,17950,17970,17950,263
20230622,143700,8808253880,17950,17950,17950,17950,301
20230622,143600,8802850930,17950,17970,17970,17950,324
20230622,143500,8797031310,17970,17950,17970,17950,140
20230622,143400,8794517770,17950,17950,17950,17940,342
20230622,143300,8788378920,17960,17980,17980,17960,832
20230622,143200,8773435700,17950,17940,17960,17940,619
20230622,143100,8762323470,17940,17940,17940,17940,590
20230622,143000,8751738870,17950,17940,17950,17940,54
20230622,142900,8750769690,17940,17940,17940,17940,568
20230622,142800,8740579770,17940,17930,17940,17930,144
20230622,142700,8737997830,17940,17930,17940,17930,147
20230622,142600,8735361940,17930,17940,17940,17930,504
20230622,142500,8726325200,17940,17930,17940,17930,112
20230622,142400,8724316730,17940,17920,17940,17920,162
20230622,142300,8721413400,17920,17930,17930,17920,211
20230622,142200,8717632260,17920,17950,17950,17920,1124
20230622,142100,8697466970,17950,17950,17950,17950,358
20230622,142000,8691040870,17960,17980,17980,17960,660
20230622,141900,8679181990,17980,17980,17980,17980,481
20230622,141800,8670533610,17980,17980,17980,17980,455
20230622,141700,8662352710,17980,17980,17990,17980,31
20230622,141600,8661795110,17980,17990,17990,17980,741
20230622,141500,8648465900,17990,17990,18000,17990,675
20230622,141400,8636322490,17990,17980,17990,17980,143
20230622,141300,8633751250,17980,17980,17980,17970,364
20230622,141200,8627206700,17980,18000,18000,17980,1426
20230622,141100,8601553740,18000,17990,18000,17990,126
20230622,141000,8599286830,17990,17990,17990,17990,525
20230622,140900,8589842080,17990,18000,18000,17990,922
20230622,140800,8573252400,17990,17980,18000,17970,4405
20230622,140700,8494014190,17980,17980,17980,17970,571
20230622,140600,8483747810,17980,17970,17980,17970,270
20230622,140500,8478895410,17960,17970,17970,17960,862
20230622,140400,8463406340,17970,17960,17970,17950,872
20230622,140300,8447742540,17960,17930,17960,17930,2203
20230622,140200,8408209360,17940,17940,17940,17940,79
20230622,140100,8406792100,17930,17940,17940,17930,638
20230622,140000,8395347770,17940,17920,17940,17920,590
20230622,135900,8384771550,17930,17920,17930,17920,1601
20230622,135800,8356079590,17920,17920,17920,17910,482
20230622,135700,8347443550,17920,17910,17920,17910,638
20230622,135600,8336011490,17910,17910,17910,17910,159
20230622,135500,8333163800,17910,17920,17920,17910,961
20230622,135400,8315948850,17920,17910,17920,17910,600
20230622,135300,8305197830,17910,17910,17910,17910,589
20230622,135200,8294648840,17910,17910,17910,17900,372
20230622,135100,8287987700,17910,17900,17910,17900,4900
20230622,135000,8200266890,17900,17880,17900,17880,3110
20230622,134900,8144608260,17880,17880,17880,17880,163
20230622,134800,8141693820,17880,17880,17890,17880,285
20230622,134700,8136596560,17880,17880,17880,17880,611
20230622,134600,8125671880,17880,17880,17880,17880,440
20230622,134500,8117804680,17890,17890,17900,17880,1253
20230622,134400,8095386860,17900,17900,17900,17900,49
20230622,134300,8094509760,17890,17880,17900,17880,472
20230622,134200,8086063710,17880,17890,17890,17880,305
20230622,134100,8080608520,17890,17900,17910,17890,1550
20230622,134000,8052868900,17900,17900,17910,17900,183
20230622,133900,8049592700,17900,17890,17900,17890,1319
20230622,133800,8025987780,17900,17900,17900,17890,352
20230622,133700,8019688430,17890,17900,17900,17890,252
20230622,133600,8015179880,17890,17890,17900,17890,587
20230622,133500,8004675160,17870,17900,17900,17870,139
20230622,133400,8002191200,17900,17850,17900,17850,549
20230622,133300,7992374670,17850,17920,17920,17850,2085
20230622,133200,7955053010,17920,17920,17920,17910,697
20230622,133100,7942564020,17920,17920,17930,17910,2653
20230622,133000,7895019080,17920,17900,17920,17900,418
20230622,132900,7887532360,17910,17910,17910,17900,825
20230622,132800,7872757850,17910,17900,17910,17900,275
20230622,132700,7867835300,17910,17900,17910,17890,319
20230622,132600,7862126470,17910,17890,17910,17890,1415
20230622,132500,7836796090,17890,17890,17890,17880,809
20230622,132400,7822326070,17880,17890,17890,17880,150
20230622,132300,7819643960,17890,17880,17890,17870,1719
20230622,132200,7788906060,17880,17860,17880,17860,656
20230622,132100,7777179230,17870,17890,17890,17870,1161
20230622,132000,7756422980,17880,17880,17880,17870,720
20230622,131900,7743551790,17880,17870,17880,17870,463
20230622,131800,7735277380,17860,17860,17870,17850,315
20230622,131700,7729651460,17860,17840,17860,17840,389
20230622,131600,7722705180,17840,17840,17860,17840,326
20230622,131500,7716884760,17840,17800,17840,17780,904
20230622,131400,7700789430,17800,17800,17840,17800,7660
20230622,131300,7564435510,17800,17820,17850,17800,9496
20230622,131200,7395393730,17800,17840,17840,17800,5717
20230622,131100,7293612870,17800,17780,17800,17770,2305
20230622,131000,7252602650,17780,17800,17800,17780,1113
20230622,130900,7232802780,17800,17800,17800,17790,1243
20230622,130800,7210680490,17810,17830,17840,17800,2507
20230622,130700,7166026300,17830,17850,17860,17830,1068
20230622,130600,7146966840,17840,17850,17850,17840,917
20230622,130500,7130598600,17850,17840,17850,17840,164
20230622,130400,7127671280,17840,17850,17860,17830,1539
20230622,130300,7100202820,17860,17860,17860,17860,28
20230622,130200,7099702740,17860,17880,17880,17860,896
20230622,130100,7083688840,17880,17890,17890,17880,5210
20230622,130000,6990528660,17890,17880,17890,17880,56
20230622,125900,6989526870,17890,17890,17890,17890,182
20230622,125800,6986270890,17890,17890,17890,17890,473
20230622,125700,6977808920,17890,17890,17890,17890,441
20230622,125600,6969919430,17880,17890,17890,17880,10
20230622,125500,6969740570,17890,17880,17890,17880,814
20230622,125400,6955178450,17890,17890,17890,17890,1388
20230622,125300,6930347130,17890,17880,17890,17880,84
20230622,125200,6928844720,17880,17870,17890,17870,486
20230622,125100,6920152240,17870,17860,17870,17860,8319
20230622,125000,6771534040,17850,17840,17850,17840,80
20230622,124900,6770106420,17850,17850,17850,17840,782
20230622,124800,6756147730,17850,17850,17850,17850,187
20230622,124700,6752809780,17850,17830,17850,17830,317
20230622,124600,6747151490,17830,17850,17850,17830,1228
20230622,124500,6725254730,17830,17810,17830,17810,718
20230622,124400,6712455250,17810,17810,17810,17810,123
20230622,124300,6710264620,17810,17840,17840,17810,5377
20230622,124200,6614409530,17820,17820,17820,17820,295
20230622,124100,6609152630,17820,17820,17820,17810,273
20230622,124000,6604287820,17820,17790,17820,17780,381
20230622,123900,6597508110,17790,17790,17790,17780,263
20230622,123800,6592830110,17790,17790,17790,17790,483
20230622,123700,6584237540,17790,17790,17790,17790,438
20230622,123600,6576445520,17780,17790,17790,17780,324
20230622,123500,6570681700,17790,17790,17790,17780,678
20230622,123400,6558620460,17790,17790,17790,17790,1069
20230622,123300,6539602950,17790,17790,17790,17780,1330
20230622,123200,6515942470,17790,17780,17790,17780,394
20230622,123100,6508935240,17780,17750,17780,17750,153
20230622,123000,6506216610,17750,17740,17750,17740,365
20230622,122900,6499738240,17740,17740,17750,17740,454
20230622,122800,6491680080,17750,17740,17750,17740,51
20230622,122700,6490774840,17750,17750,17750,17750,1155
20230622,122600,6470273590,17750,17740,17750,17740,477
20230622,122500,6461806880,17740,17740,17750,17740,1136
20230622,122400,6441643480,17740,17760,17760,17740,1713
20230622,122300,6411236170,17760,17750,17760,17750,2952
20230622,122200,6358812000,17750,17740,17750,17740,557
20230622,122100,6348929600,17740,17770,17770,17740,744
20230622,122000,6335713850,17780,17790,17800,17770,1568
20230622,121900,6307822680,17790,17790,17800,17790,380
20230622,121800,6301061720,17800,17800,17810,17800,494
20230622,121700,6292266810,17800,17810,17810,17800,430
20230622,121600,6284612510,17800,17790,17800,17790,1013
20230622,121500,6266583610,17790,17790,17790,17790,572
20230622,121400,6256407730,17810,17790,17810,17790,284
20230622,121300,6251350350,17780,17820,17820,17780,750
20230622,121200,6237997910,17830,17830,17830,17830,878
20230622,121100,6222343170,17830,17830,17850,17830,533
20230622,121000,6212834350,17830,17850,17850,17830,1134
20230622,120900,6192596980,17850,17850,17850,17850,1200
20230622,120800,6171176980,17850,17840,17850,17840,311
20230622,120700,6165626870,17850,17850,17850,17850,145
20230622,120600,6163038620,17840,17850,17850,17840,582
20230622,120500,6152650860,17850,17850,17850,17850,1021
20230622,120400,6134426010,17860,17860,17860,17850,839
20230622,120300,6119442870,17850,17850,17850,17840,555
20230622,120200,6109536210,17850,17860,17860,17850,854
20230622,120100,6094286890,17850,17860,17860,17850,752
20230622,120000,6080861940,17850,17860,17860,17850,563
20230622,115900,6070806770,17860,17860,17870,17860,591
20230622,115800,6060246460,17860,17860,17870,17860,314
20230622,115700,6054636250,17870,17820,17870,17820,954
20230622,115600,6037599670,17820,17840,17860,17820,304
20230622,115500,6032175860,17850,17840,17880,17840,1374
20230622,115400,6007623180,17840,17860,17870,17840,85
20230622,115300,6006106520,17880,17890,17890,17880,1169
20230622,115200,5985204010,17880,17820,17880,17820,933
20230622,115100,5968556160,17740,17710,17740,17710,4498
20230622,115000,5888765910,17700,17650,17700,17650,1802
20230622,114900,5856925940,17650,17650,17650,17650,179
20230622,114800,5853766590,17660,17650,17660,17640,736
20230622,114700,5840776940,17650,17640,17660,17640,91
20230622,114600,5839170960,17660,17660,17660,17660,830
20230622,114500,5824513160,17670,17630,17670,17610,558
20230622,114400,5814664120,17630,17670,17680,17630,554
20230622,114300,5804881690,17670,17640,17670,17640,129
20230622,114200,5802603060,17630,17670,17680,17630,1226
20230622,114100,5780963790,17680,17680,17700,17680,1191
20230622,114000,5759898790,17670,17690,17690,17660,957
20230622,113900,5742975140,17700,17700,17700,17690,541
20230622,113800,5733400910,17690,17690,17700,17690,507
20230622,113700,5724428790,17700,17700,17700,17690,170
20230622,113600,5721421230,17690,17690,17700,17670,672
20230622,113500,5709534110,17690,17690,17690,17690,370
20230622,113400,5702988810,17690,17680,17690,17670,640
20230622,113300,5691673380,17680,17660,17680,17660,445
20230622,113200,5683807080,17660,17690,17690,17660,722
20230622,113100,5671043280,17690,17680,17700,17680,693
20230622,113000,5658788400,17680,17680,17690,17680,420
20230622,112900,5651361340,17680,17710,17720,17680,2850
20230622,112800,5600920590,17710,17720,17720,17710,304
20230622,112700,5595534140,17720,17730,17740,17720,989
20230622,112600,5577998800,17740,17770,17770,17720,2637
20230622,112500,5531210570,17770,17760,17780,17760,202
20230622,112400,5527621280,17760,17800,17800,17750,3390
20230622,112300,5467315970,17810,17820,17820,17800,462
20230622,112200,5459088140,17820,17830,17830,17810,1607
20230622,112100,5430452220,17830,17840,17850,17830,754
20230622,112000,5416995690,17850,17850,17850,17840,848
20230622,111900,5401859350,17850,17880,17880,17850,240
20230622,111800,5397570660,17880,17880,17900,17880,977
20230622,111700,5380091590,17880,17830,17900,17830,418
20230622,111600,5372611700,17830,17890,17900,17830,942
20230622,111500,5355773150,17900,17860,17900,17860,439
20230622,111400,5347918600,17880,17850,17880,17830,1003
20230622,111300,5330011870,17850,17880,17880,17820,312
20230622,111200,5324447010,17820,17890,17890,17820,1212
20230622,111100,5302780910,17890,17870,17890,17870,608
20230622,111000,5291910880,17870,17850,17870,17830,295
20230622,110900,5286641650,17860,17890,17890,17860,414
20230622,110800,5279243120,17890,17900,17910,17890,932
20230622,110700,5262560120,17910,17900,17910,17890,1020
20230622,110600,5244299290,17900,17850,17910,17850,18154
20230622,110500,4919439020,17850,17850,17860,17850,196
20230622,110400,4915940280,17850,17860,17870,17850,380
20230622,110300,4909152440,17860,17860,17870,17860,1302
20230622,110200,4885893790,17860,17850,17870,17850,262
20230622,110100,4881214350,17860,17850,17860,17850,266
20230622,110000,4876464790,17850,17850,17850,17840,453
20230622,105900,4868379670,17840,17850,17850,17830,1029
20230622,105800,4850013300,17850,17850,17860,17850,391
20230622,105700,4843032500,17860,17850,17860,17850,543
20230622,105600,4833336530,17850,17850,17850,17850,1116
20230622,105500,4813415930,17850,17850,17860,17850,446
20230622,105400,4805451430,17850,17850,17860,17850,485
20230622,105300,4796793680,17850,17850,17860,17850,579
20230622,105200,4786454320,17850,17850,17860,17850,616
20230622,105100,4775454760,17850,17860,17860,17850,692
20230622,105000,4763098020,17860,17870,17870,17850,603
20230622,104900,4752327790,17850,17820,17860,17820,2620
20230622,104800,4705572050,17830,17820,17830,17820,670
20230622,104700,4693630280,17820,17820,17830,17820,244
20230622,104600,4689281800,17820,17820,17820,17800,527
20230622,104500,4679892470,17800,17800,17810,17800,684
20230622,104400,4667714820,17800,17800,17810,17800,501
20230622,104300,4658796660,17800,17770,17800,17770,351
20230622,104200,4652555640,17770,17750,17770,17750,352
20230622,104100,4646303970,17750,17750,17750,17740,459
20230622,104000,4638158310,17740,17780,17780,17730,1334
20230622,103900,4614469060,17780,17770,17780,17730,1330
20230622,103800,4590853260,17770,17820,17820,17770,702
20230622,103700,4578352510,17820,17840,17840,17820,34
20230622,103600,4577746590,17820,17830,17850,17820,1809
20230622,103500,4545476300,17820,17810,17820,17810,349
20230622,103400,4539260430,17810,17800,17820,17800,243
20230622,103300,4534933030,17800,17790,17800,17790,537
20230622,103200,4525374590,17790,17770,17800,17770,565
20230622,103100,4515328030,17780,17770,17780,17770,214
20230622,103000,4511524870,17770,17770,17780,17770,259
20230622,102900,4506920780,17770,17790,17790,17760,1031
20230622,102800,4488588940,17780,17780,17790,17780,372
20230622,102700,4481974770,17780,17760,17790,17760,465
20230622,102600,4473707310,17760,17760,17760,17740,1987
20230622,102500,4438438530,17760,17750,17770,17750,1048
20230622,102400,4419821020,17750,17770,17770,17750,1000
20230622,102300,4402061150,17790,17770,17790,17750,744
20230622,102200,4388840390,17760,17720,17760,17710,2779
20230622,102100,4339553630,17720,17700,17740,17700,2078
20230622,102000,4302730910,17710,17810,17810,17700,9741
20230622,101900,4129533140,17810,17810,17820,17810,360
20230622,101800,4123121290,17810,17800,17840,17800,1565
20230622,101700,4095251440,17810,17840,17850,17810,1542
20230622,101600,4067759640,17840,17830,17850,17830,440
20230622,101500,4059909900,17830,17820,17830,17820,607
20230622,101400,4049087630,17820,17830,17850,17820,1065
20230622,101300,4030090220,17830,17810,17830,17810,325
20230622,101200,4024300530,17800,17870,17870,17800,3230
20230622,101100,3966678910,17870,17880,17880,17860,1111
20230622,101000,3946814920,17880,17880,17890,17880,360
20230622,100900,3940377880,17880,17890,17890,17880,1202
20230622,100800,3918879340,17890,17890,17910,17890,1478
20230622,100700,3892424810,17890,17910,17910,17880,446
20230622,100600,3884439190,17910,17910,17910,17900,555
20230622,100500,3874503070,17910,17950,17960,17910,1013
20230622,100400,3856323190,17950,17980,17980,17940,923
20230622,100300,3839745590,17980,17980,17990,17980,1480
20230622,100200,3813135110,17980,17980,17990,17980,957
20230622,100100,3795920300,17980,17970,17980,17970,2010
20230622,100000,3759785310,17970,17980,17980,17970,263
20230622,095900,3755059180,17970,17960,17970,17960,329
20230622,095800,3749149890,17960,17980,17980,17960,1609
20230622,095700,3720233150,17980,17980,17990,17970,1717
20230622,095600,3689359200,17980,17960,17980,17960,1939
20230622,095500,3654505010,17960,17970,17970,17960,1752
20230622,095400,3623024550,17970,17880,17980,17860,4842
20230622,095300,3536238350,17880,17870,17880,17860,1411
20230622,095200,3511022230,17860,17810,17860,17800,1306
20230622,095100,3487746770,17810,17920,17920,17810,4057
20230622,095000,3415268280,17920,17940,17940,17920,1217
20230622,094900,3393442530,17940,17930,17940,17930,569
20230622,094800,3383236310,17930,17920,17930,17920,678
20230622,094700,3371086050,17940,17910,17940,17910,745
20230622,094600,3357741440,17910,17920,17920,17910,639
20230622,094500,3346291410,17910,17920,17920,17910,491
20230622,094400,3337495870,17900,17900,17900,17900,330
20230622,094300,3331588870,17900,17900,17900,17890,855
20230622,094200,3316284870,17900,17920,17920,17890,2004
20230622,094100,3280411820,17910,17900,17950,17900,1944
20230622,094000,3245544820,17920,17900,17920,17890,1169
20230622,093900,3224621530,17900,17940,17940,17900,2356
20230622,093800,3182404490,17940,17930,17940,17930,922
20230622,093700,3165872900,17930,17920,17930,17920,74
20230622,093600,3164546390,17920,17880,17920,17850,2513
20230622,093500,3119598180,17880,18100,18220,17880,5087
20230622,093400,3027545220,18090,17870,18090,17870,6953
20230622,093300,2902872010,17850,17650,17850,17650,2463
20230622,093200,2859094140,17610,17560,17650,17540,1548
20230622,093100,2831845890,17510,17550,17550,17490,992
20230622,093000,2814458450,17580,17620,17620,17480,1810
20230622,092900,2782686980,17650,17680,17680,17610,2369
20230622,092800,2740863970,17700,17710,17770,17700,951
20230622,092700,2724025190,17710,17750,17750,17710,1043
20230622,092600,2705529440,17780,17760,17780,17760,178
20230622,092500,2702366140,17760,17760,17760,17750,453
20230622,092400,2694321960,17770,17810,17810,17770,621
20230622,092300,2683268220,17840,17830,17840,17830,306
20230622,092200,2677811100,17880,17880,17900,17880,402
20230622,092100,2670621860,17900,17800,17900,17770,1709
20230622,092000,2640155480,17790,17820,17830,17770,1077
20230622,091900,2620993800,17820,17850,17850,17820,605
20230622,091800,2610201690,17860,17950,17960,17830,388
20230622,091700,2603250330,17960,18030,18100,17960,2175
20230622,091600,2563989110,18080,17760,18100,17760,4201
20230622,091500,2488711660,17780,17740,17810,17740,2136
20230622,091400,2450707850,17740,17440,17740,17430,2631
20230622,091300,2404681980,17440,17350,17450,17330,4939
20230622,091200,2318824930,17320,17280,17380,17280,3134
20230622,091100,2264531700,17300,17390,17400,17120,9636
20230622,091000,2098361360,17430,17490,17500,17370,3451
20230622,090900,2038230520,17490,17470,17550,17370,3723
20230622,090800,1973166420,17470,17840,17840,17400,4366
20230622,090700,1896314290,17840,18460,18470,17300,22737
20230622,090600,1483941750,18470,18510,18510,18440,4739
20230622,090500,1396453030,18480,18520,18520,18420,11050
20230622,090400,1192223950,18510,18220,18690,18210,36192
20230622,090300,525941030,18210,17980,18220,17970,21398
20230622,090200,138378970,17970,17850,17980,17850,3068
20230622,090100,83480800,17880,17800,17880,17800,1004
20230622,090000,65565840,17810,17880,17880,17800,3464