KissMeData/232140/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205900,1232190480,4205,4205,4205,4205,5827
20230622,205800,1232190480,4205,4205,4205,4205,0
20230622,205700,1232190480,4205,4205,4205,4205,0
20230622,205600,1232190480,4205,4205,4205,4205,0
20230622,205500,1232190480,4205,4205,4205,4205,0
20230622,205400,1232190480,4205,4205,4205,4205,0
20230622,205300,1232190480,4205,4205,4205,4205,0
20230622,205200,1232190480,4205,4205,4205,4205,0
20230622,205100,1232190480,4205,4205,4205,4205,0
20230622,205000,1232190480,4205,4205,4205,4205,0
20230622,204900,1232190480,4205,4205,4205,4205,0
20230622,204800,1232190480,4205,4205,4205,4205,0
20230622,204700,1232190480,4205,4205,4205,4205,0
20230622,204600,1232190480,4205,4205,4205,4205,0
20230622,204500,1232190480,4205,4205,4205,4205,0
20230622,204400,1232190480,4205,4205,4205,4205,0
20230622,204300,1232190480,4205,4205,4205,4205,0
20230622,204200,1232190480,4205,4205,4205,4205,0
20230622,204100,1232190480,4205,4205,4205,4205,0
20230622,204000,1232190480,4205,4205,4205,4205,0
20230622,203900,1232190480,4205,4205,4205,4205,0
20230622,203800,1232190480,4205,4205,4205,4205,0
20230622,203700,1232190480,4205,4205,4205,4205,0
20230622,203600,1232190480,4205,4205,4205,4205,0
20230622,203500,1232190480,4205,4205,4205,4205,0
20230622,203400,1232190480,4205,4205,4205,4205,0
20230622,203300,1232190480,4205,4205,4205,4205,0
20230622,203200,1232190480,4205,4205,4205,4205,0
20230622,203100,1232190480,4205,4205,4205,4205,0
20230622,203000,1232190480,4205,4205,4205,4205,0
20230622,202900,1232190480,4205,4205,4205,4205,5827
20230622,202800,1232190480,4205,4205,4205,4205,0
20230622,202700,1232190480,4205,4205,4205,4205,0
20230622,202600,1232190480,4205,4205,4205,4205,0
20230622,202500,1232190480,4205,4205,4205,4205,0
20230622,202400,1232190480,4205,4205,4205,4205,0
20230622,202300,1232190480,4205,4205,4205,4205,0
20230622,202200,1232190480,4205,4205,4205,4205,0
20230622,202100,1232190480,4205,4205,4205,4205,0
20230622,202000,1232190480,4205,4205,4205,4205,0
20230622,201900,1232190480,4205,4205,4205,4205,0
20230622,201800,1232190480,4205,4205,4205,4205,0
20230622,201700,1232190480,4205,4205,4205,4205,0
20230622,201600,1232190480,4205,4205,4205,4205,0
20230622,201500,1232190480,4205,4205,4205,4205,0
20230622,201400,1232190480,4205,4205,4205,4205,0
20230622,201300,1232190480,4205,4205,4205,4205,0
20230622,201200,1232190480,4205,4205,4205,4205,0
20230622,201100,1232190480,4205,4205,4205,4205,0
20230622,201000,1232190480,4205,4205,4205,4205,0
20230622,200900,1232190480,4205,4205,4205,4205,0
20230622,200800,1232190480,4205,4205,4205,4205,0
20230622,200700,1232190480,4205,4205,4205,4205,0
20230622,200600,1232190480,4205,4205,4205,4205,0
20230622,200500,1232190480,4205,4205,4205,4205,0
20230622,200400,1232190480,4205,4205,4205,4205,0
20230622,200300,1232190480,4205,4205,4205,4205,0
20230622,200200,1232190480,4205,4205,4205,4205,0
20230622,200100,1232190480,4205,4205,4205,4205,0
20230622,200000,1232190480,4205,4205,4205,4205,0
20230622,195900,1232190480,4205,4205,4205,4205,5827
20230622,195800,1232190480,4205,4205,4205,4205,0
20230622,195700,1232190480,4205,4205,4205,4205,0
20230622,195600,1232190480,4205,4205,4205,4205,0
20230622,195500,1232190480,4205,4205,4205,4205,0
20230622,195400,1232190480,4205,4205,4205,4205,0
20230622,195300,1232190480,4205,4205,4205,4205,0
20230622,195200,1232190480,4205,4205,4205,4205,0
20230622,195100,1232190480,4205,4205,4205,4205,0
20230622,195000,1232190480,4205,4205,4205,4205,0
20230622,194900,1232190480,4205,4205,4205,4205,0
20230622,194800,1232190480,4205,4205,4205,4205,0
20230622,194700,1232190480,4205,4205,4205,4205,0
20230622,194600,1232190480,4205,4205,4205,4205,0
20230622,194500,1232190480,4205,4205,4205,4205,0
20230622,194400,1232190480,4205,4205,4205,4205,0
20230622,194300,1232190480,4205,4205,4205,4205,0
20230622,194200,1232190480,4205,4205,4205,4205,0
20230622,194100,1232190480,4205,4205,4205,4205,0
20230622,194000,1232190480,4205,4205,4205,4205,0
20230622,193900,1232190480,4205,4205,4205,4205,0
20230622,193800,1232190480,4205,4205,4205,4205,0
20230622,193700,1232190480,4205,4205,4205,4205,0
20230622,193600,1232190480,4205,4205,4205,4205,0
20230622,193500,1232190480,4205,4205,4205,4205,0
20230622,193400,1232190480,4205,4205,4205,4205,0
20230622,193300,1232190480,4205,4205,4205,4205,0
20230622,193200,1232190480,4205,4205,4205,4205,0
20230622,193100,1232190480,4205,4205,4205,4205,0
20230622,193000,1232190480,4205,4205,4205,4205,0
20230622,192900,1232190480,4205,4205,4205,4205,5827
20230622,192800,1232190480,4205,4205,4205,4205,0
20230622,192700,1232190480,4205,4205,4205,4205,0
20230622,192600,1232190480,4205,4205,4205,4205,0
20230622,192500,1232190480,4205,4205,4205,4205,0
20230622,192400,1232190480,4205,4205,4205,4205,0
20230622,192300,1232190480,4205,4205,4205,4205,0
20230622,192200,1232190480,4205,4205,4205,4205,0
20230622,192100,1232190480,4205,4205,4205,4205,0
20230622,192000,1232190480,4205,4205,4205,4205,0
20230622,191900,1232190480,4205,4205,4205,4205,0
20230622,191800,1232190480,4205,4205,4205,4205,0
20230622,191700,1232190480,4205,4205,4205,4205,0
20230622,191600,1232190480,4205,4205,4205,4205,0
20230622,191500,1232190480,4205,4205,4205,4205,0
20230622,191400,1232190480,4205,4205,4205,4205,0
20230622,191300,1232190480,4205,4205,4205,4205,0
20230622,191200,1232190480,4205,4205,4205,4205,0
20230622,191100,1232190480,4205,4205,4205,4205,0
20230622,191000,1232190480,4205,4205,4205,4205,0
20230622,190900,1232190480,4205,4205,4205,4205,0
20230622,190800,1232190480,4205,4205,4205,4205,0
20230622,190700,1232190480,4205,4205,4205,4205,0
20230622,190600,1232190480,4205,4205,4205,4205,0
20230622,190500,1232190480,4205,4205,4205,4205,0
20230622,190400,1232190480,4205,4205,4205,4205,0
20230622,190300,1232190480,4205,4205,4205,4205,0
20230622,190200,1232190480,4205,4205,4205,4205,0
20230622,190100,1232190480,4205,4205,4205,4205,0
20230622,190000,1232190480,4205,4205,4205,4205,0
20230622,185900,1232190480,4205,4205,4205,4205,5827
20230622,185800,1232190480,4205,4205,4205,4205,0
20230622,185700,1232190480,4205,4205,4205,4205,0
20230622,185600,1232190480,4205,4205,4205,4205,0
20230622,185500,1232190480,4205,4205,4205,4205,0
20230622,185400,1232190480,4205,4205,4205,4205,0
20230622,185300,1232190480,4205,4205,4205,4205,0
20230622,185200,1232190480,4205,4205,4205,4205,0
20230622,185100,1232190480,4205,4205,4205,4205,0
20230622,185000,1232190480,4205,4205,4205,4205,0
20230622,184900,1232190480,4205,4205,4205,4205,0
20230622,184800,1232190480,4205,4205,4205,4205,0
20230622,184700,1232190480,4205,4205,4205,4205,0
20230622,184600,1232190480,4205,4205,4205,4205,0
20230622,184500,1232190480,4205,4205,4205,4205,0
20230622,184400,1232190480,4205,4205,4205,4205,0
20230622,184300,1232190480,4205,4205,4205,4205,0
20230622,184200,1232190480,4205,4205,4205,4205,0
20230622,184100,1232190480,4205,4205,4205,4205,0
20230622,184000,1232190480,4205,4205,4205,4205,0
20230622,183900,1232190480,4205,4205,4205,4205,0
20230622,183800,1232190480,4205,4205,4205,4205,0
20230622,183700,1232190480,4205,4205,4205,4205,0
20230622,183600,1232190480,4205,4205,4205,4205,0
20230622,183500,1232190480,4205,4205,4205,4205,0
20230622,183400,1232190480,4205,4205,4205,4205,0
20230622,183300,1232190480,4205,4205,4205,4205,0
20230622,183200,1232190480,4205,4205,4205,4205,0
20230622,183100,1232190480,4205,4205,4205,4205,0
20230622,183000,1232190480,4205,4205,4205,4205,0
20230622,182900,1232190480,4205,4205,4205,4205,5827
20230622,182800,1232190480,4205,4205,4205,4205,0
20230622,182700,1232190480,4205,4205,4205,4205,0
20230622,182600,1232190480,4205,4205,4205,4205,0
20230622,182500,1232190480,4205,4205,4205,4205,0
20230622,182400,1232190480,4205,4205,4205,4205,0
20230622,182300,1232190480,4205,4205,4205,4205,0
20230622,182200,1232190480,4205,4205,4205,4205,0
20230622,182100,1232190480,4205,4205,4205,4205,0
20230622,182000,1232190480,4205,4205,4205,4205,0
20230622,181900,1232190480,4205,4205,4205,4205,0
20230622,181800,1232190480,4205,4205,4205,4205,0
20230622,181700,1232190480,4205,4205,4205,4205,0
20230622,181600,1232190480,4205,4205,4205,4205,0
20230622,181500,1232190480,4205,4205,4205,4205,0
20230622,181400,1232190480,4205,4205,4205,4205,0
20230622,181300,1232190480,4205,4205,4205,4205,0
20230622,181200,1232190480,4205,4205,4205,4205,0
20230622,181100,1232190480,4205,4205,4205,4205,0
20230622,181000,1232190480,4205,4205,4205,4205,0
20230622,180900,1232190480,4205,4205,4205,4205,0
20230622,180800,1232190480,4205,4205,4205,4205,0
20230622,180700,1232190480,4205,4205,4205,4205,0
20230622,180600,1232190480,4205,4205,4205,4205,0
20230622,180500,1232190480,4205,4205,4205,4205,0
20230622,180400,1232190480,4205,4205,4205,4205,0
20230622,180300,1232190480,4205,4205,4205,4205,0
20230622,180200,1232190480,4205,4205,4205,4205,0
20230622,180100,1232190480,4205,4205,4205,4205,0
20230622,180000,1232190480,4205,4205,4205,4205,0
20230622,175900,1232190480,4205,4205,4205,4205,5827
20230622,175800,1232190480,4205,4205,4205,4205,0
20230622,175700,1232190480,4205,4205,4205,4205,0
20230622,175600,1232190480,4205,4205,4205,4205,0
20230622,175500,1232190480,4205,4205,4205,4205,0
20230622,175400,1232190480,4205,4205,4205,4205,0
20230622,175300,1232190480,4205,4205,4205,4205,0
20230622,175200,1232190480,4205,4205,4205,4205,0
20230622,175100,1232190480,4205,4205,4205,4205,0
20230622,175000,1232190480,4205,4205,4205,4205,0
20230622,174900,1232190480,4205,4205,4205,4205,0
20230622,174800,1232190480,4205,4205,4205,4205,0
20230622,174700,1232190480,4205,4205,4205,4205,0
20230622,174600,1232190480,4205,4205,4205,4205,0
20230622,174500,1232190480,4205,4205,4205,4205,0
20230622,174400,1232190480,4205,4205,4205,4205,0
20230622,174300,1232190480,4205,4205,4205,4205,0
20230622,174200,1232190480,4205,4205,4205,4205,0
20230622,174100,1232190480,4205,4205,4205,4205,0
20230622,174000,1232190480,4205,4205,4205,4205,0
20230622,173900,1232190480,4205,4205,4205,4205,0
20230622,173800,1232190480,4205,4205,4205,4205,0
20230622,173700,1232190480,4205,4205,4205,4205,0
20230622,173600,1232190480,4205,4205,4205,4205,0
20230622,173500,1232190480,4205,4205,4205,4205,0
20230622,173400,1232190480,4205,4205,4205,4205,0
20230622,173300,1232190480,4205,4205,4205,4205,0
20230622,173200,1232190480,4205,4205,4205,4205,0
20230622,173100,1232190480,4205,4205,4205,4205,0
20230622,173000,1232190480,4205,4205,4205,4205,0
20230622,172900,1232190480,4205,4205,4205,4205,5827
20230622,172800,1232190480,4205,4205,4205,4205,0
20230622,172700,1232190480,4205,4205,4205,4205,0
20230622,172600,1232190480,4205,4205,4205,4205,0
20230622,172500,1232190480,4205,4205,4205,4205,0
20230622,172400,1232190480,4205,4205,4205,4205,0
20230622,172300,1232190480,4205,4205,4205,4205,0
20230622,172200,1232190480,4205,4205,4205,4205,0
20230622,172100,1232190480,4205,4205,4205,4205,0
20230622,172000,1232190480,4205,4205,4205,4205,0
20230622,171900,1232190480,4205,4205,4205,4205,0
20230622,171800,1232190480,4205,4205,4205,4205,0
20230622,171700,1232190480,4205,4205,4205,4205,0
20230622,171600,1232190480,4205,4205,4205,4205,0
20230622,171500,1232190480,4205,4205,4205,4205,0
20230622,171400,1232190480,4205,4205,4205,4205,0
20230622,171300,1232190480,4205,4205,4205,4205,0
20230622,171200,1232190480,4205,4205,4205,4205,0
20230622,171100,1232190480,4205,4205,4205,4205,0
20230622,171000,1232190480,4205,4205,4205,4205,0
20230622,170900,1232190480,4205,4205,4205,4205,0
20230622,170800,1232190480,4205,4205,4205,4205,0
20230622,170700,1232190480,4205,4205,4205,4205,0
20230622,170600,1232190480,4205,4205,4205,4205,0
20230622,170500,1232190480,4205,4205,4205,4205,0
20230622,170400,1232190480,4205,4205,4205,4205,0
20230622,170300,1232190480,4205,4205,4205,4205,0
20230622,170200,1232190480,4205,4205,4205,4205,0
20230622,170100,1232190480,4205,4205,4205,4205,0
20230622,170000,1232190480,4205,4205,4205,4205,0
20230622,165900,1232190480,4205,4205,4205,4205,5827
20230622,165800,1232190480,4205,4205,4205,4205,0
20230622,165700,1232190480,4205,4205,4205,4205,0
20230622,165600,1232190480,4205,4205,4205,4205,0
20230622,165500,1232190480,4205,4205,4205,4205,0
20230622,165400,1232190480,4205,4205,4205,4205,0
20230622,165300,1232190480,4205,4205,4205,4205,0
20230622,165200,1232190480,4205,4205,4205,4205,0
20230622,165100,1232190480,4205,4205,4205,4205,0
20230622,165000,1232190480,4205,4205,4205,4205,0
20230622,164900,1232190480,4205,4205,4205,4205,0
20230622,164800,1232190480,4205,4205,4205,4205,0
20230622,164700,1232190480,4205,4205,4205,4205,0
20230622,164600,1232190480,4205,4205,4205,4205,0
20230622,164500,1232190480,4205,4205,4205,4205,0
20230622,164400,1232190480,4205,4205,4205,4205,0
20230622,164300,1232190480,4205,4205,4205,4205,0
20230622,164200,1232190480,4205,4205,4205,4205,0
20230622,164100,1232190480,4205,4205,4205,4205,0
20230622,164000,1232190480,4205,4205,4205,4205,0
20230622,163900,1232190480,4205,4205,4205,4205,0
20230622,163800,1232190480,4205,4205,4205,4205,0
20230622,163700,1232190480,4205,4205,4205,4205,0
20230622,163600,1232190480,4205,4205,4205,4205,0
20230622,163500,1232190480,4205,4205,4205,4205,0
20230622,163400,1232190480,4205,4205,4205,4205,0
20230622,163300,1232190480,4205,4205,4205,4205,0
20230622,163200,1232190480,4205,4205,4205,4205,0
20230622,163100,1232190480,4205,4205,4205,4205,0
20230622,163000,1232190480,4205,4205,4205,4205,0
20230622,162900,1232190480,4205,4205,4205,4205,5827
20230622,162800,1232190480,4205,4205,4205,4205,0
20230622,162700,1232190480,4205,4205,4205,4205,0
20230622,162600,1232190480,4205,4205,4205,4205,0
20230622,162500,1232190480,4205,4205,4205,4205,0
20230622,162400,1232190480,4205,4205,4205,4205,0
20230622,162300,1232190480,4205,4205,4205,4205,0
20230622,162200,1232190480,4205,4205,4205,4205,0
20230622,162100,1232190480,4205,4205,4205,4205,0
20230622,162000,1232190480,4205,4205,4205,4205,0
20230622,161900,1232190480,4205,4205,4205,4205,0
20230622,161800,1232190480,4205,4205,4205,4205,0
20230622,161700,1232190480,4205,4205,4205,4205,0
20230622,161600,1232190480,4205,4205,4205,4205,0
20230622,161500,1232190480,4205,4205,4205,4205,0
20230622,161400,1232190480,4205,4205,4205,4205,0
20230622,161300,1232190480,4205,4205,4205,4205,0
20230622,161200,1232190480,4205,4205,4205,4205,0
20230622,161100,1232190480,4205,4205,4205,4205,0
20230622,161000,1232190480,4205,4205,4205,4205,0
20230622,160900,1232190480,4205,4205,4205,4205,0
20230622,160800,1232190480,4205,4205,4205,4205,0
20230622,160700,1232190480,4205,4205,4205,4205,0
20230622,160600,1232190480,4205,4205,4205,4205,0
20230622,160500,1232190480,4205,4205,4205,4205,0
20230622,160400,1232190480,4205,4205,4205,4205,0
20230622,160300,1232190480,4205,4205,4205,4205,0
20230622,160200,1232190480,4205,4205,4205,4205,0
20230622,160100,1232190480,4205,4205,4205,4205,0
20230622,160000,1232190480,4205,4205,4205,4205,0
20230622,155900,1232190480,4205,4205,4205,4205,5827
20230622,155800,1232190480,4205,4205,4205,4205,0
20230622,155700,1232190480,4205,4205,4205,4205,0
20230622,155600,1232190480,4205,4205,4205,4205,0
20230622,155500,1232190480,4205,4205,4205,4205,0
20230622,155400,1232190480,4205,4205,4205,4205,0
20230622,155300,1232190480,4205,4205,4205,4205,0
20230622,155200,1232190480,4205,4205,4205,4205,0
20230622,155100,1232190480,4205,4205,4205,4205,0
20230622,155000,1232190480,4205,4205,4205,4205,0
20230622,154900,1232190480,4205,4205,4205,4205,0
20230622,154800,1232190480,4205,4205,4205,4205,0
20230622,154700,1232190480,4205,4205,4205,4205,0
20230622,154600,1232190480,4205,4205,4205,4205,0
20230622,154500,1232190480,4205,4205,4205,4205,0
20230622,154400,1232190480,4205,4205,4205,4205,0
20230622,154300,1232190480,4205,4205,4205,4205,0
20230622,154200,1232190480,4205,4205,4205,4205,0
20230622,154100,1232190480,4205,4205,4205,4205,0
20230622,154000,1232190480,4205,4205,4205,4205,0
20230622,153900,1232190480,4205,4205,4205,4205,0
20230622,153800,1232190480,4205,4205,4205,4205,0
20230622,153700,1232190480,4205,4205,4205,4205,0
20230622,153600,1232190480,4205,4205,4205,4205,0
20230622,153500,1232190480,4205,4205,4205,4205,0
20230622,153400,1232190480,4205,4205,4205,4205,0
20230622,153300,1232190480,4205,4205,4205,4205,0
20230622,153200,1232190480,4205,4205,4205,4205,0
20230622,153100,1232190480,4205,4205,4205,4205,0
20230622,153000,1232190480,4205,4205,4205,4205,5827
20230622,152900,1207687945,4195,4195,4195,4195,0
20230622,152800,1207687945,4195,4195,4195,4195,0
20230622,152700,1207687945,4195,4195,4195,4195,0
20230622,152600,1207687945,4195,4195,4195,4195,0
20230622,152500,1207687945,4195,4195,4195,4195,0
20230622,152400,1207687945,4195,4195,4195,4195,0
20230622,152300,1207687945,4195,4195,4195,4195,0
20230622,152200,1207687945,4195,4195,4195,4195,0
20230622,152100,1207687945,4195,4195,4195,4195,0
20230622,152000,1207687945,4195,4195,4195,4195,0
20230622,151900,1207687945,4195,4205,4205,4195,894
20230622,151800,1203936440,4205,4210,4210,4200,1131
20230622,151700,1199184360,4215,4215,4215,4215,46
20230622,151600,1198990470,4215,4205,4215,4195,1761
20230622,151500,1191596030,4205,4210,4210,4200,458
20230622,151400,1189671515,4205,4200,4215,4200,971
20230622,151300,1185586295,4205,4215,4215,4200,1808
20230622,151200,1177988315,4215,4210,4220,4210,364
20230622,151100,1176454765,4210,4205,4210,4205,86
20230622,151000,1176093035,4220,4210,4220,4200,1111
20230622,150900,1171410010,4215,4225,4225,4200,704
20230622,150800,1168448010,4225,4230,4230,4225,210
20230622,150700,1167560295,4235,4225,4235,4225,294
20230622,150600,1166315405,4235,4220,4235,4220,4731
20230622,150500,1146324880,4230,4220,4230,4195,4220
20230622,150400,1128587570,4220,4210,4225,4205,3556
20230622,150300,1113616570,4215,4235,4235,4215,3282
20230622,150200,1099776540,4240,4215,4240,4215,90
20230622,150100,1099394990,4215,4240,4245,4215,7920
20230622,150000,1065948685,4230,4245,4245,4230,2371
20230622,145900,1055888590,4250,4250,4250,4245,1524
20230622,145800,1049414090,4245,4235,4245,4235,1327
20230622,145700,1043793175,4230,4235,4235,4230,1216
20230622,145600,1038644995,4235,4240,4240,4235,206
20230622,145500,1037772055,4245,4235,4245,4225,3725
20230622,145400,1022007255,4235,4245,4245,4235,972
20230622,145300,1017888690,4240,4240,4240,4240,10
20230622,145200,1017846290,4240,4245,4245,4240,295
20230622,145100,1016595050,4240,4240,4240,4235,713
20230622,145000,1013572530,4235,4240,4240,4235,1099
20230622,144900,1008917795,4240,4240,4240,4240,227
20230622,144800,1007955315,4240,4245,4245,4240,181
20230622,144700,1007187360,4230,4245,4245,4230,2323
20230622,144600,997347025,4245,4250,4250,4245,178
20230622,144500,996590530,4250,4250,4250,4250,16
20230622,144400,996522530,4250,4250,4250,4250,389
20230622,144300,994869280,4250,4250,4250,4240,880
20230622,144200,991137620,4240,4260,4260,4240,8950
20230622,144100,953152210,4255,4255,4255,4255,200
20230622,144000,952301210,4255,4255,4255,4255,1370
20230622,143900,946471860,4255,4255,4255,4255,300
20230622,143800,945195360,4255,4255,4255,4250,421
20230622,143700,943405595,4255,4255,4255,4255,3
20230622,143600,943392830,4255,4255,4255,4255,0
20230622,143500,943392830,4255,4250,4255,4240,2023
20230622,143400,934806440,4250,4250,4250,4250,531
20230622,143300,932549690,4250,4245,4250,4245,740
20230622,143200,929405795,4250,4250,4250,4250,152
20230622,143100,928759795,4250,4250,4250,4250,946
20230622,143000,924739295,4250,4255,4255,4250,3272
20230622,142900,910832935,4255,4260,4260,4250,180
20230622,142800,910067025,4255,4260,4260,4255,371
20230622,142700,908488115,4260,4260,4260,4255,2064
20230622,142600,899704485,4265,4265,4265,4265,1089
20230622,142500,895059900,4270,4260,4270,4260,339
20230622,142400,893615510,4265,4265,4265,4265,37
20230622,142300,893457705,4265,4265,4265,4265,66
20230622,142200,893176215,4270,4275,4275,4270,155
20230622,142100,892514115,4275,4275,4275,4275,0
20230622,142000,892514115,4275,4270,4275,4255,1835
20230622,141900,884703945,4265,4270,4270,4265,154
20230622,141800,884046690,4270,4270,4270,4270,27
20230622,141700,883931400,4260,4260,4260,4260,0
20230622,141600,883931400,4260,4270,4270,4260,5095
20230622,141500,862226680,4270,4260,4270,4260,405
20230622,141400,860498895,4260,4260,4260,4260,100
20230622,141300,860072895,4260,4260,4260,4260,120
20230622,141200,859561695,4260,4260,4260,4260,531
20230622,141100,857299635,4260,4265,4265,4260,244
20230622,141000,856259560,4265,4265,4265,4265,1211
20230622,140900,851094645,4265,4275,4275,4265,10070
20230622,140800,808131215,4275,4275,4275,4275,54
20230622,140700,807900365,4275,4275,4275,4275,589
20230622,140600,805382390,4270,4280,4280,4270,3085
20230622,140500,792204365,4280,4280,4280,4280,101
20230622,140400,791772085,4280,4280,4280,4280,20
20230622,140300,791686485,4280,4275,4280,4275,183
20230622,140200,790903720,4275,4275,4275,4275,48
20230622,140100,790698520,4275,4275,4275,4270,3676
20230622,140000,774990960,4280,4280,4280,4280,358
20230622,135900,773458720,4285,4285,4285,4280,263
20230622,135800,772332900,4285,4275,4285,4275,729
20230622,135700,769215495,4275,4280,4280,4270,2117
20230622,135600,760165325,4290,4290,4290,4290,7
20230622,135500,760135295,4280,4290,4290,4280,4884
20230622,135400,739231215,4285,4290,4290,4285,2321
20230622,135300,729284515,4295,4295,4295,4295,103
20230622,135200,728842130,4295,4295,4295,4295,949
20230622,135100,724766175,4295,4295,4295,4295,105
20230622,135000,724315200,4295,4295,4295,4295,0
20230622,134900,724315200,4295,4300,4300,4295,343
20230622,134800,722841575,4295,4295,4295,4295,0
20230622,134700,722841575,4295,4295,4295,4295,389
20230622,134600,721170820,4295,4295,4295,4295,288
20230622,134500,719933860,4295,4295,4295,4295,71
20230622,134400,719628915,4295,4290,4295,4285,1017
20230622,134300,715267730,4290,4290,4290,4290,88
20230622,134200,714890210,4290,4290,4290,4290,135
20230622,134100,714311060,4295,4295,4295,4290,181
20230622,134000,713534040,4295,4295,4295,4295,0
20230622,133900,713534040,4295,4290,4295,4290,102
20230622,133800,713096070,4290,4290,4290,4290,20
20230622,133700,713010270,4300,4290,4300,4290,223
20230622,133600,712052825,4280,4280,4280,4280,0
20230622,133500,712052825,4280,4280,4280,4280,0
20230622,133400,712052825,4280,4280,4280,4280,0
20230622,133300,712052825,4280,4295,4295,4280,358
20230622,133200,710518990,4280,4280,4280,4280,0
20230622,133100,710518990,4280,4285,4285,4280,3303
20230622,133000,696372010,4285,4300,4300,4285,5388
20230622,132900,673272855,4300,4305,4305,4300,97
20230622,132800,672855315,4300,4300,4300,4300,6
20230622,132700,672829515,4290,4300,4300,4290,1905
20230622,132600,664654860,4300,4305,4305,4300,111
20230622,132500,664177480,4305,4305,4305,4305,91
20230622,132400,663785725,4305,4305,4305,4305,0
20230622,132300,663785725,4305,4305,4305,4305,119
20230622,132200,663273430,4305,4305,4305,4305,3
20230622,132100,663260515,4305,4305,4305,4305,14
20230622,132000,663200245,4305,4295,4305,4295,327
20230622,131900,661792910,4295,4300,4300,4295,569
20230622,131800,659347660,4300,4300,4300,4300,0
20230622,131700,659347660,4300,4300,4300,4300,89
20230622,131600,658964960,4300,4290,4300,4290,553
20230622,131500,656589760,4295,4305,4305,4295,1515
20230622,131400,650079365,4300,4300,4305,4300,46
20230622,131300,649881485,4305,4305,4305,4305,40
20230622,131200,649709285,4305,4305,4305,4305,105
20230622,131100,649257260,4300,4300,4300,4300,101
20230622,131000,648822960,4295,4300,4300,4295,702
20230622,130900,645804660,4305,4305,4305,4305,11
20230622,130800,645757305,4305,4305,4305,4305,107
20230622,130700,645296670,4305,4305,4305,4305,25
20230622,130600,645189045,4305,4305,4305,4305,90
20230622,130500,644801595,4305,4305,4305,4305,16
20230622,130400,644732715,4300,4300,4300,4300,218
20230622,130300,643795315,4300,4300,4300,4300,15
20230622,130200,643730815,4300,4300,4300,4300,268
20230622,130100,642578415,4305,4300,4305,4300,126
20230622,130000,642036030,4305,4305,4305,4305,0
20230622,125900,642036030,4305,4305,4305,4305,136
20230622,125800,641450550,4300,4300,4300,4300,0
20230622,125700,641450550,4300,4300,4300,4300,1212
20230622,125600,636238950,4300,4300,4300,4300,105
20230622,125500,635787450,4295,4295,4295,4295,604
20230622,125400,633193270,4295,4300,4300,4295,987
20230622,125300,628953575,4300,4300,4300,4300,10
20230622,125200,628910575,4300,4300,4300,4300,108
20230622,125100,628446175,4300,4300,4300,4300,0
20230622,125000,628446175,4300,4300,4300,4300,88
20230622,124900,628067775,4295,4295,4295,4295,107
20230622,124800,627608210,4295,4290,4295,4290,589
20230622,124700,625080955,4295,4295,4295,4295,17
20230622,124600,625007940,4295,4295,4295,4295,187
20230622,124500,624204775,4300,4300,4300,4300,14
20230622,124400,624144575,4295,4295,4295,4295,10
20230622,124300,624101625,4295,4295,4295,4295,31
20230622,124200,623968480,4295,4295,4295,4295,89
20230622,124100,623586225,4295,4295,4295,4295,70
20230622,124000,623285575,4290,4290,4290,4290,34
20230622,123900,623139715,4290,4290,4290,4290,566
20230622,123800,620711575,4295,4285,4295,4285,608
20230622,123700,618104250,4285,4290,4290,4285,317
20230622,123600,616745840,4290,4290,4295,4285,1153
20230622,123500,611799920,4290,4290,4290,4285,235
20230622,123400,610792820,4290,4290,4290,4290,94
20230622,123300,610389560,4290,4290,4290,4290,17
20230622,123200,610316630,4285,4290,4290,4285,139
20230622,123100,609720570,4290,4290,4295,4285,346
20230622,123000,608235255,4290,4290,4290,4290,1093
20230622,122900,603546285,4290,4290,4290,4290,26
20230622,122800,603434745,4290,4290,4290,4290,755
20230622,122700,600195795,4295,4295,4295,4295,15
20230622,122600,600131370,4295,4295,4300,4295,93
20230622,122500,599731925,4295,4295,4295,4295,0
20230622,122400,599731925,4295,4290,4295,4290,703
20230622,122300,596713025,4295,4295,4295,4295,15
20230622,122200,596648600,4300,4300,4300,4290,421
20230622,122100,594840235,4295,4295,4295,4295,472
20230622,122000,592812995,4295,4300,4300,4295,472
20230622,121900,590783435,4300,4310,4310,4300,824
20230622,121800,587238515,4310,4310,4310,4310,1281
20230622,121700,581717405,4315,4315,4315,4315,25
20230622,121600,581609530,4315,4310,4315,4310,164
20230622,121500,580901900,4315,4315,4320,4315,286
20230622,121400,579666560,4315,4315,4315,4315,89
20230622,121300,579282525,4315,4320,4320,4315,16
20230622,121200,579213480,4315,4315,4315,4315,89
20230622,121100,578829445,4315,4320,4320,4315,932
20230622,121000,574807785,4320,4320,4320,4320,90
20230622,120900,574418985,4315,4315,4315,4315,607
20230622,120800,571799780,4310,4310,4310,4310,83
20230622,120700,571442050,4310,4310,4310,4310,200
20230622,120600,570580050,4310,4310,4310,4310,105
20230622,120500,570127500,4310,4310,4310,4310,38
20230622,120400,569963720,4315,4315,4315,4315,425
20230622,120300,568129845,4315,4315,4315,4315,110
20230622,120200,567655195,4315,4315,4315,4315,104
20230622,120100,567206435,4315,4315,4315,4315,0
20230622,120000,567206435,4315,4310,4315,4310,86
20230622,115900,566835755,4305,4305,4305,4305,10
20230622,115800,566792705,4305,4310,4310,4305,337
20230622,115700,565341475,4310,4310,4310,4310,63
20230622,115600,565069945,4310,4315,4315,4310,474
20230622,115500,563025315,4310,4310,4310,4310,0
20230622,115400,563025315,4310,4310,4310,4310,139
20230622,115300,562426225,4310,4315,4315,4310,228
20230622,115200,561443010,4315,4310,4315,4310,2318
20230622,115100,551447860,4305,4300,4305,4300,69
20230622,115000,551150825,4305,4305,4305,4305,44
20230622,114900,550961405,4305,4305,4305,4305,89
20230622,114800,550578260,4300,4300,4300,4300,295
20230622,114700,549309760,4300,4300,4300,4300,240
20230622,114600,548277760,4300,4300,4300,4300,16
20230622,114500,548208960,4300,4300,4300,4300,128
20230622,114400,547658560,4300,4300,4300,4300,16
20230622,114300,547589760,4300,4295,4300,4295,389
20230622,114200,545918560,4295,4295,4295,4295,289
20230622,114100,544677305,4295,4295,4295,4295,114
20230622,114000,544187675,4295,4295,4295,4295,310
20230622,113900,542856225,4300,4285,4300,4285,619
20230622,113800,540195090,4285,4285,4290,4285,1154
20230622,113700,535249195,4280,4290,4290,4280,716
20230622,113600,532184315,4290,4300,4300,4290,261
20230622,113500,531064595,4285,4290,4290,4285,35
20230622,113400,530914535,4300,4290,4300,4290,101
20230622,113300,530481235,4300,4300,4300,4300,0
20230622,113200,530481235,4300,4280,4300,4280,3740
20230622,113100,514456790,4285,4300,4300,4285,4925
20230622,113000,493321690,4305,4300,4305,4300,50
20230622,112900,493106605,4305,4305,4305,4305,89
20230622,112800,492723460,4305,4300,4305,4300,16
20230622,112700,492654585,4305,4305,4305,4305,88
20230622,112600,492275745,4305,4305,4305,4305,15
20230622,112500,492211170,4300,4310,4310,4300,1224
20230622,112400,486946815,4310,4310,4310,4310,0
20230622,112300,486946815,4310,4305,4310,4305,204
20230622,112200,486068070,4305,4310,4310,4305,436
20230622,112100,484191080,4310,4315,4315,4310,90
20230622,112000,483803170,4315,4295,4315,4295,1152
20230622,111900,478853555,4300,4300,4305,4300,1803
20230622,111800,471100135,4300,4300,4300,4300,601
20230622,111700,468515835,4310,4315,4315,4310,1194
20230622,111600,463369610,4315,4315,4315,4315,0
20230622,111500,463369610,4315,4310,4315,4295,377
20230622,111400,461746140,4315,4315,4315,4315,15
20230622,111300,461681415,4315,4315,4315,4315,0
20230622,111200,461681415,4315,4315,4315,4315,27
20230622,111100,461564910,4295,4295,4295,4295,0
20230622,111000,461564910,4295,4315,4315,4295,315
20230622,110900,460210270,4305,4300,4305,4300,199
20230622,110800,459354125,4315,4315,4315,4315,3
20230622,110700,459341180,4315,4310,4315,4300,163
20230622,110600,458638925,4310,4305,4310,4305,114
20230622,110500,458148140,4310,4305,4310,4305,178
20230622,110400,457381770,4310,4310,4310,4310,242
20230622,110300,456338750,4310,4300,4310,4300,51
20230622,110200,456119300,4300,4295,4300,4295,47
20230622,110100,455917205,4300,4300,4300,4300,51
20230622,110000,455697905,4300,4300,4300,4300,4
20230622,105900,455680705,4300,4300,4300,4300,10
20230622,105800,455637705,4300,4300,4300,4300,233
20230622,105700,454635805,4300,4300,4300,4300,49
20230622,105600,454425105,4300,4300,4300,4300,850
20230622,105500,450770105,4300,4310,4310,4300,488
20230622,105400,448669745,4315,4315,4315,4315,2
20230622,105300,448661115,4315,4315,4315,4315,0
20230622,105200,448661115,4315,4315,4315,4315,63
20230622,105100,448389270,4315,4310,4315,4305,615
20230622,105000,445741125,4305,4310,4310,4305,734
20230622,104900,442579025,4310,4315,4315,4310,1283
20230622,104800,437046565,4315,4315,4315,4315,406
20230622,104700,435294675,4320,4320,4320,4320,5
20230622,104600,435273075,4320,4315,4320,4315,51
20230622,104500,435053005,4315,4315,4315,4315,40
20230622,104400,434880405,4310,4310,4310,4310,1074
20230622,104300,430251465,4310,4315,4315,4310,76
20230622,104200,429923855,4315,4315,4315,4315,0
20230622,104100,429923855,4315,4315,4315,4315,51
20230622,104000,429703790,4320,4320,4320,4320,36
20230622,103900,429548270,4315,4315,4315,4315,450
20230622,103800,427606520,4315,4315,4315,4315,132
20230622,103700,427036940,4315,4315,4315,4315,508
20230622,103600,424844920,4320,4320,4325,4320,3956
20230622,103500,407754960,4325,4325,4325,4325,1093
20230622,103400,403027735,4330,4330,4330,4325,21
20230622,103300,402936840,4325,4325,4325,4325,0
20230622,103200,402936840,4325,4330,4330,4325,2610
20230622,103100,391642080,4330,4330,4330,4330,519
20230622,103000,389394810,4330,4330,4330,4330,20
20230622,102900,389308210,4330,4330,4330,4330,5
20230622,102800,389286560,4335,4335,4335,4335,143
20230622,102700,388666655,4335,4340,4340,4335,2440
20230622,102600,378079555,4340,4340,4340,4340,0
20230622,102500,378079555,4340,4335,4340,4335,638
20230622,102400,375311140,4340,4340,4340,4340,0
20230622,102300,375311140,4340,4340,4340,4340,0
20230622,102200,375311140,4340,4340,4340,4335,88
20230622,102100,374929515,4335,4335,4335,4335,0
20230622,102000,374929515,4335,4335,4335,4335,400
20230622,101900,373195515,4330,4330,4330,4330,0
20230622,101800,373195515,4330,4330,4330,4330,0
20230622,101700,373195515,4330,4330,4330,4330,0
20230622,101600,373195515,4330,4330,4330,4330,0
20230622,101500,373195515,4330,4330,4330,4330,609
20230622,101400,370558545,4330,4330,4330,4330,1
20230622,101300,370554215,4335,4335,4335,4335,0
20230622,101200,370554215,4335,4325,4335,4320,1182
20230622,101100,365438460,4330,4325,4330,4325,413
20230622,101000,363650210,4325,4330,4330,4325,1000
20230622,100900,359322100,4330,4330,4335,4330,729
20230622,100800,356165030,4325,4335,4335,4325,3836
20230622,100700,339561385,4335,4335,4335,4335,101
20230622,100600,339123550,4335,4335,4335,4335,5
20230622,100500,339101875,4340,4340,4340,4340,200
20230622,100400,338233875,4335,4335,4335,4335,46
20230622,100300,338034465,4340,4340,4340,4340,0
20230622,100200,338034465,4340,4340,4340,4340,20
20230622,100100,337947665,4345,4345,4345,4345,30
20230622,100000,337817315,4345,4345,4345,4345,0
20230622,095900,337817315,4345,4340,4345,4340,507
20230622,095800,335616700,4340,4340,4345,4340,270
20230622,095700,334443805,4345,4340,4345,4340,320
20230622,095600,333053520,4335,4340,4340,4335,310
20230622,095500,331708125,4340,4340,4345,4325,317
20230622,095400,330331510,4340,4335,4340,4335,2
20230622,095300,330322835,4325,4340,4345,4325,141
20230622,095200,329712810,4345,4340,4345,4340,10
20230622,095100,329669375,4335,4335,4335,4335,47
20230622,095000,329465630,4340,4335,4340,4335,50
20230622,094900,329248635,4340,4340,4345,4330,2758
20230622,094800,317299320,4345,4340,4345,4340,3016
20230622,094700,304209675,4340,4330,4340,4330,68
20230622,094600,303915070,4330,4340,4340,4330,505
20230622,094500,301726370,4340,4330,4340,4330,236
20230622,094400,300703060,4330,4320,4330,4315,3103
20230622,094300,287297100,4320,4320,4320,4320,2
20230622,094200,287288460,4320,4320,4320,4320,1938
20230622,094100,278916300,4320,4320,4320,4320,514
20230622,094000,276695820,4320,4340,4340,4320,2116
20230622,093900,267552700,4320,4320,4320,4320,54
20230622,093800,267319420,4320,4320,4320,4320,2602
20230622,093700,256078780,4320,4340,4340,4320,3188
20230622,093600,242281150,4340,4345,4345,4340,620
20230622,093500,239589850,4355,4350,4360,4340,564
20230622,093400,237136630,4355,4360,4360,4345,1934
20230622,093300,228724660,4360,4350,4360,4350,92
20230622,093200,228323840,4350,4355,4355,4350,200
20230622,093100,227453240,4360,4360,4365,4360,442
20230622,093000,225526110,4360,4365,4365,4360,406
20230622,092900,223755920,4360,4360,4360,4360,170
20230622,092800,223014720,4360,4350,4360,4350,510
20230622,092700,220791470,4350,4350,4350,4350,760
20230622,092600,217485470,4350,4350,4350,4350,0
20230622,092500,217485470,4350,4355,4355,4350,808
20230622,092400,213967520,4360,4360,4360,4360,348
20230622,092300,212450240,4360,4365,4365,4360,1301
20230622,092200,206774920,4365,4375,4375,4365,2133
20230622,092100,197451110,4385,4385,4385,4380,661
20230622,092000,194555890,4380,4375,4385,4375,3305
20230622,091900,180066680,4380,4370,4380,4370,549
20230622,091800,177663130,4370,4370,4380,4370,709
20230622,091700,174563280,4370,4380,4380,4370,1210
20230622,091600,169264220,4385,4375,4385,4365,2919
20230622,091500,156473930,4375,4360,4375,4360,1492
20230622,091400,149952380,4360,4345,4360,4345,1981
20230622,091300,141336650,4340,4320,4340,4320,2686
20230622,091200,129711310,4320,4315,4320,4315,187
20230622,091100,128904295,4320,4325,4325,4320,251
20230622,091000,127819355,4320,4330,4335,4320,1611
20230622,090900,120844325,4330,4330,4330,4310,1644
20230622,090800,113739445,4330,4340,4345,4330,1974
20230622,090700,105177785,4340,4335,4340,4335,460
20230622,090600,103183435,4335,4330,4335,4330,858
20230622,090500,99464580,4330,4325,4330,4325,118
20230622,090400,98953655,4310,4290,4310,4290,992
20230622,090300,94694480,4280,4280,4295,4280,4667
20230622,090200,74683920,4275,4290,4290,4275,5812
20230622,090100,49822455,4290,4315,4315,4290,2659
20230622,090000,38392685,4315,4335,4335,4315,8107