KissMeData/011200/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185700,16423588470,18750,18750,18750,18750,136773
20230622,185600,16423588470,18750,18750,18750,18750,0
20230622,185500,16423588470,18750,18750,18750,18750,0
20230622,185400,16423588470,18750,18750,18750,18750,0
20230622,185300,16423588470,18750,18750,18750,18750,0
20230622,185200,16423588470,18750,18750,18750,18750,0
20230622,185100,16423588470,18750,18750,18750,18750,0
20230622,185000,16423588470,18750,18750,18750,18750,0
20230622,184900,16423588470,18750,18750,18750,18750,0
20230622,184800,16423588470,18750,18750,18750,18750,0
20230622,184700,16423588470,18750,18750,18750,18750,0
20230622,184600,16423588470,18750,18750,18750,18750,0
20230622,184500,16423588470,18750,18750,18750,18750,0
20230622,184400,16423588470,18750,18750,18750,18750,0
20230622,184300,16423588470,18750,18750,18750,18750,0
20230622,184200,16423588470,18750,18750,18750,18750,0
20230622,184100,16423588470,18750,18750,18750,18750,0
20230622,184000,16423588470,18750,18750,18750,18750,0
20230622,183900,16423588470,18750,18750,18750,18750,0
20230622,183800,16423588470,18750,18750,18750,18750,0
20230622,183700,16423588470,18750,18750,18750,18750,0
20230622,183600,16423588470,18750,18750,18750,18750,0
20230622,183500,16423588470,18750,18750,18750,18750,0
20230622,183400,16423588470,18750,18750,18750,18750,0
20230622,183300,16423588470,18750,18750,18750,18750,0
20230622,183200,16423588470,18750,18750,18750,18750,0
20230622,183100,16423588470,18750,18750,18750,18750,0
20230622,183000,16423588470,18750,18750,18750,18750,0
20230622,182900,16423588470,18750,18750,18750,18750,0
20230622,182800,16423588470,18750,18750,18750,18750,0
20230622,182700,16423588470,18750,18750,18750,18750,136773
20230622,182600,16423588470,18750,18750,18750,18750,0
20230622,182500,16423588470,18750,18750,18750,18750,0
20230622,182400,16423588470,18750,18750,18750,18750,0
20230622,182300,16423588470,18750,18750,18750,18750,0
20230622,182200,16423588470,18750,18750,18750,18750,0
20230622,182100,16423588470,18750,18750,18750,18750,0
20230622,182000,16423588470,18750,18750,18750,18750,0
20230622,181900,16423588470,18750,18750,18750,18750,0
20230622,181800,16423588470,18750,18750,18750,18750,0
20230622,181700,16423588470,18750,18750,18750,18750,0
20230622,181600,16423588470,18750,18750,18750,18750,0
20230622,181500,16423588470,18750,18750,18750,18750,0
20230622,181400,16423588470,18750,18750,18750,18750,0
20230622,181300,16423588470,18750,18750,18750,18750,0
20230622,181200,16423588470,18750,18750,18750,18750,0
20230622,181100,16423588470,18750,18750,18750,18750,0
20230622,181000,16423588470,18750,18750,18750,18750,0
20230622,180900,16423588470,18750,18750,18750,18750,0
20230622,180800,16423588470,18750,18750,18750,18750,0
20230622,180700,16423588470,18750,18750,18750,18750,0
20230622,180600,16423588470,18750,18750,18750,18750,0
20230622,180500,16423588470,18750,18750,18750,18750,0
20230622,180400,16423588470,18750,18750,18750,18750,0
20230622,180300,16423588470,18750,18750,18750,18750,0
20230622,180200,16423588470,18750,18750,18750,18750,0
20230622,180100,16423588470,18750,18750,18750,18750,0
20230622,180000,16423588470,18750,18750,18750,18750,0
20230622,175900,16423588470,18750,18750,18750,18750,0
20230622,175800,16423588470,18750,18750,18750,18750,0
20230622,175700,16423588470,18750,18750,18750,18750,136773
20230622,175600,16423588470,18750,18750,18750,18750,0
20230622,175500,16423588470,18750,18750,18750,18750,0
20230622,175400,16423588470,18750,18750,18750,18750,0
20230622,175300,16423588470,18750,18750,18750,18750,0
20230622,175200,16423588470,18750,18750,18750,18750,0
20230622,175100,16423588470,18750,18750,18750,18750,0
20230622,175000,16423588470,18750,18750,18750,18750,0
20230622,174900,16423588470,18750,18750,18750,18750,0
20230622,174800,16423588470,18750,18750,18750,18750,0
20230622,174700,16423588470,18750,18750,18750,18750,0
20230622,174600,16423588470,18750,18750,18750,18750,0
20230622,174500,16423588470,18750,18750,18750,18750,0
20230622,174400,16423588470,18750,18750,18750,18750,0
20230622,174300,16423588470,18750,18750,18750,18750,0
20230622,174200,16423588470,18750,18750,18750,18750,0
20230622,174100,16423588470,18750,18750,18750,18750,0
20230622,174000,16423588470,18750,18750,18750,18750,0
20230622,173900,16423588470,18750,18750,18750,18750,0
20230622,173800,16423588470,18750,18750,18750,18750,0
20230622,173700,16423588470,18750,18750,18750,18750,0
20230622,173600,16423588470,18750,18750,18750,18750,0
20230622,173500,16423588470,18750,18750,18750,18750,0
20230622,173400,16423588470,18750,18750,18750,18750,0
20230622,173300,16423588470,18750,18750,18750,18750,0
20230622,173200,16423588470,18750,18750,18750,18750,0
20230622,173100,16423588470,18750,18750,18750,18750,0
20230622,173000,16423588470,18750,18750,18750,18750,0
20230622,172900,16423588470,18750,18750,18750,18750,0
20230622,172800,16423588470,18750,18750,18750,18750,0
20230622,172700,16423588470,18750,18750,18750,18750,136773
20230622,172600,16423588470,18750,18750,18750,18750,0
20230622,172500,16423588470,18750,18750,18750,18750,0
20230622,172400,16423588470,18750,18750,18750,18750,0
20230622,172300,16423588470,18750,18750,18750,18750,0
20230622,172200,16423588470,18750,18750,18750,18750,0
20230622,172100,16423588470,18750,18750,18750,18750,0
20230622,172000,16423588470,18750,18750,18750,18750,0
20230622,171900,16423588470,18750,18750,18750,18750,0
20230622,171800,16423588470,18750,18750,18750,18750,0
20230622,171700,16423588470,18750,18750,18750,18750,0
20230622,171600,16423588470,18750,18750,18750,18750,0
20230622,171500,16423588470,18750,18750,18750,18750,0
20230622,171400,16423588470,18750,18750,18750,18750,0
20230622,171300,16423588470,18750,18750,18750,18750,0
20230622,171200,16423588470,18750,18750,18750,18750,0
20230622,171100,16423588470,18750,18750,18750,18750,0
20230622,171000,16423588470,18750,18750,18750,18750,0
20230622,170900,16423588470,18750,18750,18750,18750,0
20230622,170800,16423588470,18750,18750,18750,18750,0
20230622,170700,16423588470,18750,18750,18750,18750,0
20230622,170600,16423588470,18750,18750,18750,18750,0
20230622,170500,16423588470,18750,18750,18750,18750,0
20230622,170400,16423588470,18750,18750,18750,18750,0
20230622,170300,16423588470,18750,18750,18750,18750,0
20230622,170200,16423588470,18750,18750,18750,18750,0
20230622,170100,16423588470,18750,18750,18750,18750,0
20230622,170000,16423588470,18750,18750,18750,18750,0
20230622,165900,16423588470,18750,18750,18750,18750,0
20230622,165800,16423588470,18750,18750,18750,18750,0
20230622,165700,16423588470,18750,18750,18750,18750,136773
20230622,165600,16423588470,18750,18750,18750,18750,0
20230622,165500,16423588470,18750,18750,18750,18750,0
20230622,165400,16423588470,18750,18750,18750,18750,0
20230622,165300,16423588470,18750,18750,18750,18750,0
20230622,165200,16423588470,18750,18750,18750,18750,0
20230622,165100,16423588470,18750,18750,18750,18750,0
20230622,165000,16423588470,18750,18750,18750,18750,0
20230622,164900,16423588470,18750,18750,18750,18750,0
20230622,164800,16423588470,18750,18750,18750,18750,0
20230622,164700,16423588470,18750,18750,18750,18750,0
20230622,164600,16423588470,18750,18750,18750,18750,0
20230622,164500,16423588470,18750,18750,18750,18750,0
20230622,164400,16423588470,18750,18750,18750,18750,0
20230622,164300,16423588470,18750,18750,18750,18750,0
20230622,164200,16423588470,18750,18750,18750,18750,0
20230622,164100,16423588470,18750,18750,18750,18750,0
20230622,164000,16423588470,18750,18750,18750,18750,0
20230622,163900,16423588470,18750,18750,18750,18750,0
20230622,163800,16423588470,18750,18750,18750,18750,0
20230622,163700,16423588470,18750,18750,18750,18750,0
20230622,163600,16423588470,18750,18750,18750,18750,0
20230622,163500,16423588470,18750,18750,18750,18750,0
20230622,163400,16423588470,18750,18750,18750,18750,0
20230622,163300,16423588470,18750,18750,18750,18750,0
20230622,163200,16423588470,18750,18750,18750,18750,0
20230622,163100,16423588470,18750,18750,18750,18750,0
20230622,163000,16423588470,18750,18750,18750,18750,0
20230622,162900,16423588470,18750,18750,18750,18750,0
20230622,162800,16423588470,18750,18750,18750,18750,0
20230622,162700,16423588470,18750,18750,18750,18750,136773
20230622,162600,16423588470,18750,18750,18750,18750,0
20230622,162500,16423588470,18750,18750,18750,18750,0
20230622,162400,16423588470,18750,18750,18750,18750,0
20230622,162300,16423588470,18750,18750,18750,18750,0
20230622,162200,16423588470,18750,18750,18750,18750,0
20230622,162100,16423588470,18750,18750,18750,18750,0
20230622,162000,16423588470,18750,18750,18750,18750,0
20230622,161900,16423588470,18750,18750,18750,18750,0
20230622,161800,16423588470,18750,18750,18750,18750,0
20230622,161700,16423588470,18750,18750,18750,18750,0
20230622,161600,16423588470,18750,18750,18750,18750,0
20230622,161500,16423588470,18750,18750,18750,18750,0
20230622,161400,16423588470,18750,18750,18750,18750,0
20230622,161300,16423588470,18750,18750,18750,18750,0
20230622,161200,16423588470,18750,18750,18750,18750,0
20230622,161100,16423588470,18750,18750,18750,18750,0
20230622,161000,16423588470,18750,18750,18750,18750,0
20230622,160900,16423588470,18750,18750,18750,18750,0
20230622,160800,16423588470,18750,18750,18750,18750,0
20230622,160700,16423588470,18750,18750,18750,18750,0
20230622,160600,16423588470,18750,18750,18750,18750,0
20230622,160500,16423588470,18750,18750,18750,18750,0
20230622,160400,16423588470,18750,18750,18750,18750,0
20230622,160300,16423588470,18750,18750,18750,18750,0
20230622,160200,16423588470,18750,18750,18750,18750,0
20230622,160100,16423588470,18750,18750,18750,18750,0
20230622,160000,16423588470,18750,18750,18750,18750,0
20230622,155900,16423588470,18750,18750,18750,18750,0
20230622,155800,16423588470,18750,18750,18750,18750,0
20230622,155700,16423588470,18750,18750,18750,18750,136773
20230622,155600,16423588470,18750,18750,18750,18750,0
20230622,155500,16423588470,18750,18750,18750,18750,0
20230622,155400,16423588470,18750,18750,18750,18750,0
20230622,155300,16423588470,18750,18750,18750,18750,0
20230622,155200,16423588470,18750,18750,18750,18750,0
20230622,155100,16423588470,18750,18750,18750,18750,0
20230622,155000,16423588470,18750,18750,18750,18750,0
20230622,154900,16423588470,18750,18750,18750,18750,0
20230622,154800,16423588470,18750,18750,18750,18750,0
20230622,154700,16423588470,18750,18750,18750,18750,0
20230622,154600,16423588470,18750,18750,18750,18750,0
20230622,154500,16423588470,18750,18750,18750,18750,0
20230622,154400,16423588470,18750,18750,18750,18750,0
20230622,154300,16423588470,18750,18750,18750,18750,0
20230622,154200,16423588470,18750,18750,18750,18750,0
20230622,154100,16423588470,18750,18750,18750,18750,0
20230622,154000,16423588470,18750,18750,18750,18750,0
20230622,153900,16423588470,18750,18750,18750,18750,0
20230622,153800,16423588470,18750,18750,18750,18750,0
20230622,153700,16423588470,18750,18750,18750,18750,0
20230622,153600,16423588470,18750,18750,18750,18750,0
20230622,153500,16423588470,18750,18750,18750,18750,0
20230622,153400,16423588470,18750,18750,18750,18750,0
20230622,153300,16423588470,18750,18750,18750,18750,0
20230622,153200,16423588470,18750,18750,18750,18750,0
20230622,153100,16423588470,18750,18750,18750,18750,0
20230622,153000,16423588470,18750,18750,18750,18750,136773
20230622,152900,13859094720,18720,18720,18720,18720,0
20230622,152800,13859094720,18720,18720,18720,18720,0
20230622,152700,13859094720,18720,18720,18720,18720,0
20230622,152600,13859094720,18720,18720,18720,18720,0
20230622,152500,13859094720,18720,18720,18720,18720,0
20230622,152400,13859094720,18720,18720,18720,18720,0
20230622,152300,13859094720,18720,18720,18720,18720,0
20230622,152200,13859094720,18720,18720,18720,18720,0
20230622,152100,13859094720,18720,18720,18720,18720,0
20230622,152000,13859094720,18720,18720,18720,18720,0
20230622,151900,13859094720,18720,18710,18720,18700,5703
20230622,151800,13752403580,18700,18710,18710,18700,823
20230622,151700,13737010210,18710,18690,18730,18680,10097
20230622,151600,13547965350,18690,18690,18720,18680,5243
20230622,151500,13449891060,18670,18670,18700,18670,13425
20230622,151400,13199042400,18680,18680,18680,18670,4958
20230622,151300,13106466130,18670,18680,18680,18670,7466
20230622,151200,12967065620,18680,18690,18690,18670,2833
20230622,151100,12914144990,18690,18680,18700,18680,1275
20230622,151000,12890316580,18680,18680,18700,18680,2689
20230622,150900,12840064450,18690,18690,18700,18680,895
20230622,150800,12823338950,18680,18690,18700,18680,2616
20230622,150700,12774458410,18700,18680,18700,18680,342
20230622,150600,12768066810,18680,18690,18700,18680,2862
20230622,150500,12714562190,18700,18690,18700,18680,2278
20230622,150400,12671988820,18690,18700,18700,18680,2172
20230622,150300,12631400480,18700,18690,18700,18680,1626
20230622,150200,12601010480,18690,18690,18690,18690,320
20230622,150100,12595029680,18690,18690,18690,18680,1392
20230622,150000,12569016570,18690,18700,18700,18670,835
20230622,145900,12553412720,18690,18700,18700,18670,1906
20230622,145800,12517809960,18700,18700,18710,18690,2431
20230622,145700,12472341360,18690,18690,18710,18670,3127
20230622,145600,12413891300,18700,18700,18700,18670,1064
20230622,145500,12394009110,18700,18700,18720,18690,4674
20230622,145400,12306566100,18710,18670,18710,18660,14722
20230622,145300,12031538600,18660,18660,18670,18660,1117
20230622,145200,12010694680,18660,18660,18670,18660,706
20230622,145100,11997519640,18670,18660,18670,18660,1082
20230622,145000,11977322350,18670,18670,18680,18660,602
20230622,144900,11966082420,18660,18660,18680,18660,3105
20230622,144800,11908113530,18660,18670,18670,18660,423
20230622,144700,11900219080,18670,18670,18670,18660,1117
20230622,144600,11879373230,18670,18670,18670,18660,2928
20230622,144500,11824732630,18670,18670,18680,18660,998
20230622,144400,11806101300,18670,18670,18670,18660,1208
20230622,144300,11783549680,18670,18680,18680,18660,728
20230622,144200,11769962950,18670,18670,18680,18670,247
20230622,144100,11765351070,18670,18670,18680,18660,1012
20230622,144000,11746456090,18680,18670,18680,18670,567
20230622,143900,11735867160,18670,18660,18670,18660,982
20230622,143800,11717536110,18660,18670,18680,18660,1207
20230622,143700,11695002700,18660,18680,18680,18660,1266
20230622,143600,11671367270,18680,18670,18680,18660,2174
20230622,143500,11630775860,18670,18680,18680,18670,1383
20230622,143400,11604954340,18680,18670,18680,18670,1312
20230622,143300,11580456020,18680,18670,18680,18670,676
20230622,143200,11567831550,18680,18680,18690,18670,1738
20230622,143100,11535366750,18690,18680,18690,18670,2131
20230622,143000,11495556770,18690,18670,18690,18660,6274
20230622,142900,11378409810,18660,18670,18670,18660,1006
20230622,142800,11359633100,18670,18670,18680,18660,2443
20230622,142700,11314035790,18660,18670,18680,18660,2080
20230622,142600,11275202480,18670,18670,18680,18660,4436
20230622,142500,11192380840,18680,18670,18690,18670,2737
20230622,142400,11141256420,18680,18680,18690,18670,1139
20230622,142300,11119974840,18670,18680,18690,18670,1145
20230622,142200,11098587400,18680,18680,18690,18670,1651
20230622,142100,11067747620,18680,18690,18690,18680,407
20230622,142000,11060144330,18690,18680,18690,18680,1408
20230622,141900,11033840760,18690,18680,18690,18680,566
20230622,141800,11023266280,18690,18680,18690,18670,1958
20230622,141700,10986702640,18680,18670,18680,18670,260
20230622,141600,10981847050,18670,18680,18690,18670,2625
20230622,141500,10932826040,18690,18680,18690,18680,511
20230622,141400,10923279690,18670,18670,18690,18670,604
20230622,141300,10911998410,18680,18680,18690,18670,593
20230622,141200,10900923350,18700,18690,18700,18680,99
20230622,141100,10899073720,18700,18690,18700,18680,881
20230622,141000,10882611430,18680,18680,18690,18680,328
20230622,140900,10876483740,18690,18680,18690,18670,1479
20230622,140800,10848856590,18690,18680,18690,18670,582
20230622,140700,10837987980,18680,18670,18680,18670,1191
20230622,140600,10815744300,18670,18680,18680,18670,381
20230622,140500,10808627720,18680,18690,18700,18680,391
20230622,140400,10801321860,18690,18680,18700,18670,626
20230622,140300,10789624050,18680,18670,18680,18670,1171
20230622,140200,10767755160,18680,18680,18690,18670,322
20230622,140100,10761740350,18680,18680,18690,18680,172
20230622,140000,10758527130,18680,18680,18680,18670,484
20230622,135900,10749487450,18680,18690,18690,18670,419
20230622,135800,10741660780,18680,18690,18700,18680,2032
20230622,135700,10703686120,18680,18670,18690,18660,2064
20230622,135600,10665136640,18670,18670,18680,18670,1631
20230622,135500,10634684880,18680,18670,18680,18670,712
20230622,135400,10621389580,18670,18680,18680,18670,800
20230622,135300,10606451550,18670,18660,18680,18660,1108
20230622,135200,10585763670,18670,18670,18670,18660,488
20230622,135100,10576654280,18680,18670,18680,18660,596
20230622,135000,10565525880,18670,18670,18680,18670,2094
20230622,134900,10526429400,18680,18670,18680,18670,1539
20230622,134800,10497694200,18670,18670,18680,18670,725
20230622,134700,10484156530,18670,18670,18680,18670,425
20230622,134600,10476221260,18680,18670,18680,18670,780
20230622,134500,10461656130,18680,18690,18690,18680,594
20230622,134400,10450558300,18680,18690,18690,18670,2602
20230622,134300,10401957750,18690,18690,18700,18680,670
20230622,134200,10389437060,18690,18680,18690,18680,63
20230622,134100,10388259750,18700,18680,18700,18680,623
20230622,134000,10376619330,18690,18700,18700,18680,711
20230622,133900,10363329490,18690,18680,18690,18680,1196
20230622,133800,10340978270,18680,18680,18680,18670,742
20230622,133700,10327120610,18670,18680,18680,18670,498
20230622,133600,10317821320,18690,18680,18690,18670,1956
20230622,133500,10281284930,18700,18680,18700,18670,2249
20230622,133400,10239283770,18680,18680,18680,18670,471
20230622,133300,10230488490,18680,18680,18690,18670,540
20230622,133200,10220401240,18690,18700,18700,18670,646
20230622,133100,10208332170,18700,18680,18700,18670,2623
20230622,133000,10159343540,18680,18690,18700,18680,823
20230622,132900,10143964890,18690,18680,18700,18680,1423
20230622,132800,10117373610,18680,18680,18690,18680,361
20230622,132700,10110629050,18690,18680,18690,18680,1535
20230622,132600,10081949280,18680,18680,18690,18680,629
20230622,132500,10070198540,18680,18680,18690,18680,497
20230622,132400,10060913260,18680,18690,18690,18680,3882
20230622,132300,9988383870,18690,18700,18700,18680,1840
20230622,132200,9953995570,18700,18690,18700,18690,808
20230622,132100,9938891010,18690,18700,18710,18690,821
20230622,132000,9923539950,18700,18700,18710,18700,843
20230622,131900,9907775040,18700,18710,18710,18690,798
20230622,131800,9892852980,18710,18710,18710,18690,1162
20230622,131700,9871120950,18710,18710,18710,18700,1914
20230622,131600,9835319880,18700,18700,18710,18700,724
20230622,131500,9821778150,18710,18710,18720,18700,1131
20230622,131400,9800618290,18710,18710,18720,18710,780
20230622,131300,9786020700,18710,18710,18720,18700,1647
20230622,131200,9755218580,18710,18710,18720,18700,1338
20230622,131100,9730182190,18710,18700,18710,18690,713
20230622,131000,9716847940,18700,18700,18700,18690,1034
20230622,130900,9697513090,18700,18690,18700,18690,640
20230622,130800,9685549280,18690,18690,18690,18680,777
20230622,130700,9671031820,18690,18700,18700,18680,738
20230622,130600,9657242840,18690,18700,18700,18680,892
20230622,130500,9640570080,18690,18700,18720,18690,1455
20230622,130400,9613363670,18700,18700,18720,18700,831
20230622,130300,9597821670,18720,18700,18720,18700,929
20230622,130200,9580446760,18700,18700,18710,18700,724
20230622,130100,9566904550,18710,18720,18730,18710,354
20230622,130000,9560277220,18720,18720,18730,18710,990
20230622,125900,9541744930,18720,18710,18720,18710,204
20230622,125800,9537926290,18710,18710,18710,18700,909
20230622,125700,9520921140,18710,18720,18720,18700,2366
20230622,125600,9476641800,18730,18720,18730,18720,569
20230622,125500,9465988110,18720,18720,18730,18720,22
20230622,125400,9465576260,18720,18730,18730,18720,1699
20230622,125300,9433768610,18720,18730,18730,18720,330
20230622,125200,9427589310,18720,18720,18730,18710,963
20230622,125100,9409560470,18720,18700,18720,18700,2073
20230622,125000,9370779410,18710,18700,18710,18700,215
20230622,124900,9366757280,18710,18710,18720,18700,866
20230622,124800,9350549060,18710,18700,18710,18700,473
20230622,124700,9341703410,18690,18690,18700,18690,298
20230622,124600,9336132780,18700,18680,18700,18680,634
20230622,124500,9324284470,18690,18670,18690,18670,363
20230622,124400,9317505050,18670,18670,18670,18660,1284
20230622,124300,9293534290,18660,18670,18670,18660,2314
20230622,124200,9250336510,18670,18660,18670,18660,305
20230622,124100,9244644600,18670,18660,18670,18660,854
20230622,124000,9228707450,18660,18660,18670,18660,656
20230622,123900,9216464920,18670,18670,18670,18660,1756
20230622,123800,9183686390,18680,18670,18680,18670,285
20230622,123700,9178364740,18680,18690,18690,18680,1267
20230622,123600,9154692020,18690,18690,18690,18670,144
20230622,123500,9152002420,18690,18680,18690,18670,865
20230622,123400,9135844620,18680,18680,18690,18680,318
20230622,123300,9129903360,18690,18670,18690,18670,323
20230622,123200,9123870850,18670,18680,18690,18670,688
20230622,123100,9111019130,18680,18680,18690,18660,2085
20230622,123000,9072072100,18670,18670,18690,18660,2694
20230622,122900,9021791500,18670,18670,18680,18670,1023
20230622,122800,9002690940,18670,18670,18680,18670,273
20230622,122700,8997593560,18670,18670,18680,18670,714
20230622,122600,8984258460,18670,18660,18680,18660,1736
20230622,122500,8951853270,18670,18670,18670,18660,2159
20230622,122400,8911558200,18680,18680,18680,18670,705
20230622,122300,8898393510,18680,18680,18680,18670,1329
20230622,122200,8873572640,18680,18670,18680,18670,1137
20230622,122100,8852342810,18670,18690,18690,18670,1725
20230622,122000,8820119600,18690,18690,18690,18680,559
20230622,121900,8809672990,18690,18690,18690,18680,2865
20230622,121800,8756148520,18690,18690,18700,18680,2205
20230622,121700,8714938420,18700,18690,18700,18680,1764
20230622,121600,8681969000,18690,18690,18700,18680,718
20230622,121500,8668552010,18690,18680,18690,18680,140
20230622,121400,8665935970,18690,18700,18700,18680,1972
20230622,121300,8629094110,18690,18690,18700,18680,1571
20230622,121200,8599733220,18700,18690,18700,18690,470
20230622,121100,8590946530,18690,18690,18700,18690,141
20230622,121000,8588310680,18690,18700,18700,18690,580
20230622,120900,8577469120,18700,18720,18720,18690,2032
20230622,120800,8539479180,18720,18700,18720,18690,1007
20230622,120700,8520651840,18700,18700,18730,18690,3801
20230622,120600,8449565000,18720,18700,18720,18700,876
20230622,120500,8433174130,18700,18710,18710,18700,686
20230622,120400,8420342700,18710,18710,18710,18700,310
20230622,120300,8414542800,18720,18720,18720,18700,4961
20230622,120200,8321719660,18720,18730,18730,18710,610
20230622,120100,8310300960,18720,18720,18720,18710,2223
20230622,120000,8268687500,18720,18710,18720,18710,292
20230622,115900,8263222780,18720,18720,18720,18710,676
20230622,115800,8250571610,18720,18720,18720,18710,536
20230622,115700,8240538700,18720,18720,18730,18710,1038
20230622,115600,8221105750,18720,18720,18730,18720,265
20230622,115500,8216144330,18720,18730,18730,18720,369
20230622,115400,8209234530,18720,18740,18740,18720,1338
20230622,115300,8184180820,18740,18740,18740,18730,2038
20230622,115200,8146006900,18730,18730,18740,18730,123
20230622,115100,8143703060,18730,18740,18740,18730,591
20230622,115000,8132632530,18740,18740,18740,18730,315
20230622,114900,8126729440,18730,18730,18740,18730,423
20230622,114800,8118806200,18740,18740,18750,18730,439
20230622,114700,8110578780,18740,18740,18760,18740,172
20230622,114600,8107354740,18730,18730,18760,18730,756
20230622,114500,8093182290,18730,18760,18760,18730,670
20230622,114400,8080625800,18760,18750,18760,18750,655
20230622,114300,8068343390,18740,18740,18750,18740,927
20230622,114200,8050968540,18740,18740,18750,18740,160
20230622,114100,8047969760,18750,18730,18750,18730,145
20230622,114000,8045251970,18730,18750,18750,18730,563
20230622,113900,8034705830,18750,18740,18750,18730,699
20230622,113800,8021605340,18740,18730,18740,18720,1442
20230622,113700,7994600910,18730,18740,18740,18720,201
20230622,113600,7990835590,18750,18740,18750,18720,284
20230622,113500,7985515510,18740,18740,18750,18730,477
20230622,113400,7976577340,18750,18750,18750,18750,1
20230622,113300,7976558590,18740,18740,18750,18720,1019
20230622,113200,7957465660,18720,18730,18740,18720,407
20230622,113100,7949844500,18730,18730,18730,18720,328
20230622,113000,7943703280,18730,18730,18730,18710,1151
20230622,112900,7922162440,18720,18720,18730,18710,2594
20230622,112800,7873604530,18720,18710,18720,18710,70
20230622,112700,7872294220,18710,18710,18720,18700,612
20230622,112600,7860843560,18720,18700,18720,18700,13
20230622,112500,7860600220,18700,18700,18720,18690,2051
20230622,112400,7822258590,18700,18690,18720,18680,17725
20230622,112300,7491033380,18690,18700,18700,18690,662
20230622,112200,7478659010,18700,18700,18700,18690,639
20230622,112100,7466714020,18700,18700,18700,18690,321
20230622,112000,7460714280,18700,18700,18700,18690,575
20230622,111900,7449966300,18700,18700,18700,18690,847
20230622,111800,7434133460,18700,18710,18720,18690,10624
20230622,111700,7235401330,18710,18720,18720,18710,1328
20230622,111600,7210550770,18710,18740,18740,18710,2423
20230622,111500,7165191620,18740,18730,18740,18730,1341
20230622,111400,7140072410,18740,18740,18740,18730,167
20230622,111300,7136943460,18740,18750,18750,18730,1793
20230622,111200,7103335770,18750,18740,18750,18740,452
20230622,111100,7094863700,18750,18740,18760,18740,537
20230622,111000,7084797030,18760,18750,18760,18740,1262
20230622,110900,7061141310,18760,18770,18770,18750,177
20230622,110800,7057820680,18760,18770,18780,18750,1686
20230622,110700,7026198080,18760,18770,18780,18760,902
20230622,110600,7009269540,18770,18760,18780,18750,383
20230622,110500,7002081940,18770,18760,18780,18740,1080
20230622,110400,6981820100,18760,18740,18760,18730,1152
20230622,110300,6960225950,18730,18730,18740,18710,2289
20230622,110200,6917373870,18730,18730,18740,18710,1815
20230622,110100,6883390080,18740,18740,18740,18720,1963
20230622,110000,6846623360,18740,18740,18750,18740,438
20230622,105900,6838414870,18750,18750,18750,18730,1257
20230622,105800,6814857650,18750,18750,18760,18750,1762
20230622,105700,6781819010,18760,18760,18770,18750,590
20230622,105600,6770750970,18760,18770,18770,18750,1156
20230622,105500,6749058460,18770,18770,18780,18760,296
20230622,105400,6743502610,18780,18770,18780,18750,7800
20230622,105300,6597207880,18780,18780,18790,18770,1256
20230622,105200,6573627920,18780,18790,18790,18780,3692
20230622,105100,6504287340,18790,18800,18810,18790,6096
20230622,105000,6389697400,18800,18810,18810,18800,767
20230622,104900,6375275540,18810,18810,18810,18800,376
20230622,104800,6368204680,18810,18800,18810,18800,1250
20230622,104700,6344701580,18810,18810,18820,18800,399
20230622,104600,6337196830,18820,18820,18830,18800,2306
20230622,104500,6293812600,18830,18820,18830,18820,148
20230622,104400,6291026960,18830,18830,18830,18820,46
20230622,104300,6290160960,18830,18820,18830,18820,2678
20230622,104200,6239755640,18830,18830,18830,18820,196
20230622,104100,6236066490,18820,18830,18840,18820,517
20230622,104000,6226333240,18840,18820,18840,18820,599
20230622,103900,6215054200,18830,18830,18830,18820,275
20230622,103800,6209876250,18830,18830,18840,18830,2963
20230622,103700,6154081710,18820,18830,18830,18820,441
20230622,103600,6145779800,18830,18820,18830,18820,1745
20230622,103500,6112924400,18820,18810,18830,18800,7395
20230622,103400,5973742040,18800,18810,18810,18800,539
20230622,103300,5963606090,18800,18810,18810,18800,857
20230622,103200,5947491260,18810,18810,18810,18800,880
20230622,103100,5930945710,18810,18820,18830,18800,5720
20230622,103000,5823323630,18820,18820,18830,18820,135
20230622,102900,5820782310,18820,18830,18830,18820,1644
20230622,102800,5789834730,18830,18820,18830,18820,632
20230622,102700,5777937220,18830,18820,18830,18820,447
20230622,102600,5769522510,18820,18830,18830,18820,367
20230622,102500,5762614360,18820,18820,18830,18820,430
20230622,102400,5754520830,18830,18830,18830,18820,280
20230622,102300,5749249690,18820,18830,18830,18820,1485
20230622,102200,5721289620,18820,18820,18830,18820,470
20230622,102100,5712443490,18820,18830,18830,18820,259
20230622,102000,5707568270,18830,18820,18830,18820,860
20230622,101900,5691378140,18830,18820,18830,18810,1557
20230622,101800,5662073410,18810,18820,18830,18810,1716
20230622,101700,5629771270,18810,18810,18830,18810,1747
20230622,101600,5596890990,18810,18810,18820,18810,242
20230622,101500,5592337920,18810,18810,18820,18810,345
20230622,101400,5585847010,18810,18820,18820,18810,4756
20230622,101300,5496372780,18820,18810,18820,18810,2204
20230622,101200,5454893820,18820,18810,18820,18800,1904
20230622,101100,5419077110,18810,18810,18810,18800,1829
20230622,101000,5384677920,18810,18800,18810,18800,1224
20230622,100900,5361660240,18810,18800,18810,18800,956
20230622,100800,5343683030,18800,18800,18810,18800,1218
20230622,100700,5320774900,18810,18800,18810,18800,1834
20230622,100600,5286283450,18810,18800,18810,18800,2036
20230622,100500,5248002300,18800,18810,18810,18800,772
20230622,100400,5233486260,18810,18810,18810,18800,2186
20230622,100300,5192367750,18810,18810,18820,18810,2384
20230622,100200,5147523150,18810,18800,18810,18800,3322
20230622,100100,5085062470,18810,18800,18810,18800,751
20230622,100000,5070939880,18800,18810,18820,18800,2568
20230622,095900,5022645190,18820,18810,18820,18810,1356
20230622,095800,4997135410,18820,18820,18820,18810,984
20230622,095700,4978617780,18820,18810,18820,18810,1484
20230622,095600,4950697660,18820,18820,18820,18810,204
20230622,095500,4946858500,18820,18830,18830,18810,1031
20230622,095400,4927454570,18830,18820,18830,18820,690
20230622,095300,4914465130,18820,18820,18830,18820,1562
20230622,095200,4885062630,18820,18830,18830,18820,403
20230622,095100,4877477130,18830,18850,18850,18820,1093
20230622,095000,4856891640,18850,18850,18860,18840,4091
20230622,094900,4779781030,18850,18860,18860,18850,578
20230622,094800,4768880860,18860,18850,18870,18850,2411
20230622,094700,4723408640,18850,18850,18860,18850,709
20230622,094600,4710043210,18860,18860,18860,18850,843
20230622,094500,4694147010,18860,18860,18860,18850,861
20230622,094400,4677909870,18870,18860,18870,18850,2206
20230622,094300,4636298690,18860,18870,18870,18860,562
20230622,094200,4625698440,18860,18860,18870,18860,983
20230622,094100,4607157000,18870,18850,18870,18850,2517
20230622,094000,4559687760,18850,18860,18870,18850,1186
20230622,093900,4537324600,18870,18880,18880,18860,2497
20230622,093800,4490202260,18880,18900,18900,18870,2727
20230622,093700,4438697480,18900,18820,18910,18820,57564
20230622,093600,3353073860,18810,18820,18820,18810,6093
20230622,093500,3238451970,18810,18810,18820,18810,5263
20230622,093400,3139439090,18810,18810,18820,18810,516
20230622,093300,3129732050,18810,18830,18830,18810,2499
20230622,093200,3082693700,18830,18840,18840,18820,4340
20230622,093100,3000978490,18840,18840,18840,18830,2181
20230622,093000,2959892010,18840,18840,18840,18830,3630
20230622,092900,2891508050,18830,18830,18850,18800,10012
20230622,092800,2702950600,18800,18790,18840,18780,18681
20230622,092700,2351641650,18790,18770,18800,18770,1227
20230622,092600,2328587250,18790,18770,18790,18760,3020
20230622,092500,2271897630,18770,18770,18780,18770,947
20230622,092400,2254121180,18770,18750,18770,18750,2201
20230622,092300,2212834900,18760,18770,18770,18740,1418
20230622,092200,2186245710,18740,18740,18760,18740,3185
20230622,092100,2126535110,18740,18770,18770,18730,1494
20230622,092000,2098533420,18770,18780,18790,18730,6794
20230622,091900,1971083770,18800,18790,18800,18780,6828
20230622,091800,1842807770,18790,18800,18810,18780,4291
20230622,091700,1762146220,18800,18770,18820,18770,9624
20230622,091600,1581229630,18770,18720,18780,18720,3748
20230622,091500,1510952030,18720,18650,18720,18640,9325
20230622,091400,1336733740,18660,18640,18660,18630,2667
20230622,091300,1287012170,18630,18640,18640,18630,2252
20230622,091200,1245048310,18630,18650,18660,18630,398
20230622,091100,1237628350,18660,18660,18660,18620,2465
20230622,091000,1191670220,18660,18580,18670,18570,11076
20230622,090900,985350280,18580,18580,18600,18560,9181
20230622,090800,814815710,18590,18590,18600,18570,2023
20230622,090700,777209250,18570,18600,18610,18570,4924
20230622,090600,685685090,18610,18610,18620,18590,3976
20230622,090500,611703540,18610,18650,18650,18610,4188
20230622,090400,533674130,18650,18630,18650,18630,2119
20230622,090300,494167160,18620,18590,18660,18580,8340
20230622,090200,338851600,18590,18570,18590,18570,4239
20230622,090100,260094790,18560,18590,18590,18560,4961
20230622,090000,167954570,18590,18660,18660,18590,8544