KissMeData/123700/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203800,764662600,4790,4790,4790,4790,3395
20230622,203700,764662600,4790,4790,4790,4790,0
20230622,203600,764662600,4790,4790,4790,4790,0
20230622,203500,764662600,4790,4790,4790,4790,0
20230622,203400,764662600,4790,4790,4790,4790,0
20230622,203300,764662600,4790,4790,4790,4790,0
20230622,203200,764662600,4790,4790,4790,4790,0
20230622,203100,764662600,4790,4790,4790,4790,0
20230622,203000,764662600,4790,4790,4790,4790,0
20230622,202900,764662600,4790,4790,4790,4790,0
20230622,202800,764662600,4790,4790,4790,4790,0
20230622,202700,764662600,4790,4790,4790,4790,0
20230622,202600,764662600,4790,4790,4790,4790,0
20230622,202500,764662600,4790,4790,4790,4790,0
20230622,202400,764662600,4790,4790,4790,4790,0
20230622,202300,764662600,4790,4790,4790,4790,0
20230622,202200,764662600,4790,4790,4790,4790,0
20230622,202100,764662600,4790,4790,4790,4790,0
20230622,202000,764662600,4790,4790,4790,4790,0
20230622,201900,764662600,4790,4790,4790,4790,0
20230622,201800,764662600,4790,4790,4790,4790,0
20230622,201700,764662600,4790,4790,4790,4790,0
20230622,201600,764662600,4790,4790,4790,4790,0
20230622,201500,764662600,4790,4790,4790,4790,0
20230622,201400,764662600,4790,4790,4790,4790,0
20230622,201300,764662600,4790,4790,4790,4790,0
20230622,201200,764662600,4790,4790,4790,4790,0
20230622,201100,764662600,4790,4790,4790,4790,0
20230622,201000,764662600,4790,4790,4790,4790,0
20230622,200900,764662600,4790,4790,4790,4790,0
20230622,200800,764662600,4790,4790,4790,4790,3395
20230622,200700,764662600,4790,4790,4790,4790,0
20230622,200600,764662600,4790,4790,4790,4790,0
20230622,200500,764662600,4790,4790,4790,4790,0
20230622,200400,764662600,4790,4790,4790,4790,0
20230622,200300,764662600,4790,4790,4790,4790,0
20230622,200200,764662600,4790,4790,4790,4790,0
20230622,200100,764662600,4790,4790,4790,4790,0
20230622,200000,764662600,4790,4790,4790,4790,0
20230622,195900,764662600,4790,4790,4790,4790,0
20230622,195800,764662600,4790,4790,4790,4790,0
20230622,195700,764662600,4790,4790,4790,4790,0
20230622,195600,764662600,4790,4790,4790,4790,0
20230622,195500,764662600,4790,4790,4790,4790,0
20230622,195400,764662600,4790,4790,4790,4790,0
20230622,195300,764662600,4790,4790,4790,4790,0
20230622,195200,764662600,4790,4790,4790,4790,0
20230622,195100,764662600,4790,4790,4790,4790,0
20230622,195000,764662600,4790,4790,4790,4790,0
20230622,194900,764662600,4790,4790,4790,4790,0
20230622,194800,764662600,4790,4790,4790,4790,0
20230622,194700,764662600,4790,4790,4790,4790,0
20230622,194600,764662600,4790,4790,4790,4790,0
20230622,194500,764662600,4790,4790,4790,4790,0
20230622,194400,764662600,4790,4790,4790,4790,0
20230622,194300,764662600,4790,4790,4790,4790,0
20230622,194200,764662600,4790,4790,4790,4790,0
20230622,194100,764662600,4790,4790,4790,4790,0
20230622,194000,764662600,4790,4790,4790,4790,0
20230622,193900,764662600,4790,4790,4790,4790,0
20230622,193800,764662600,4790,4790,4790,4790,3395
20230622,193700,764662600,4790,4790,4790,4790,0
20230622,193600,764662600,4790,4790,4790,4790,0
20230622,193500,764662600,4790,4790,4790,4790,0
20230622,193400,764662600,4790,4790,4790,4790,0
20230622,193300,764662600,4790,4790,4790,4790,0
20230622,193200,764662600,4790,4790,4790,4790,0
20230622,193100,764662600,4790,4790,4790,4790,0
20230622,193000,764662600,4790,4790,4790,4790,0
20230622,192900,764662600,4790,4790,4790,4790,0
20230622,192800,764662600,4790,4790,4790,4790,0
20230622,192700,764662600,4790,4790,4790,4790,0
20230622,192600,764662600,4790,4790,4790,4790,0
20230622,192500,764662600,4790,4790,4790,4790,0
20230622,192400,764662600,4790,4790,4790,4790,0
20230622,192300,764662600,4790,4790,4790,4790,0
20230622,192200,764662600,4790,4790,4790,4790,0
20230622,192100,764662600,4790,4790,4790,4790,0
20230622,192000,764662600,4790,4790,4790,4790,0
20230622,191900,764662600,4790,4790,4790,4790,0
20230622,191800,764662600,4790,4790,4790,4790,0
20230622,191700,764662600,4790,4790,4790,4790,0
20230622,191600,764662600,4790,4790,4790,4790,0
20230622,191500,764662600,4790,4790,4790,4790,0
20230622,191400,764662600,4790,4790,4790,4790,0
20230622,191300,764662600,4790,4790,4790,4790,0
20230622,191200,764662600,4790,4790,4790,4790,0
20230622,191100,764662600,4790,4790,4790,4790,0
20230622,191000,764662600,4790,4790,4790,4790,0
20230622,190900,764662600,4790,4790,4790,4790,0
20230622,190800,764662600,4790,4790,4790,4790,3395
20230622,190700,764662600,4790,4790,4790,4790,0
20230622,190600,764662600,4790,4790,4790,4790,0
20230622,190500,764662600,4790,4790,4790,4790,0
20230622,190400,764662600,4790,4790,4790,4790,0
20230622,190300,764662600,4790,4790,4790,4790,0
20230622,190200,764662600,4790,4790,4790,4790,0
20230622,190100,764662600,4790,4790,4790,4790,0
20230622,190000,764662600,4790,4790,4790,4790,0
20230622,185900,764662600,4790,4790,4790,4790,0
20230622,185800,764662600,4790,4790,4790,4790,0
20230622,185700,764662600,4790,4790,4790,4790,0
20230622,185600,764662600,4790,4790,4790,4790,0
20230622,185500,764662600,4790,4790,4790,4790,0
20230622,185400,764662600,4790,4790,4790,4790,0
20230622,185300,764662600,4790,4790,4790,4790,0
20230622,185200,764662600,4790,4790,4790,4790,0
20230622,185100,764662600,4790,4790,4790,4790,0
20230622,185000,764662600,4790,4790,4790,4790,0
20230622,184900,764662600,4790,4790,4790,4790,0
20230622,184800,764662600,4790,4790,4790,4790,0
20230622,184700,764662600,4790,4790,4790,4790,0
20230622,184600,764662600,4790,4790,4790,4790,0
20230622,184500,764662600,4790,4790,4790,4790,0
20230622,184400,764662600,4790,4790,4790,4790,0
20230622,184300,764662600,4790,4790,4790,4790,0
20230622,184200,764662600,4790,4790,4790,4790,0
20230622,184100,764662600,4790,4790,4790,4790,0
20230622,184000,764662600,4790,4790,4790,4790,0
20230622,183900,764662600,4790,4790,4790,4790,0
20230622,183800,764662600,4790,4790,4790,4790,3395
20230622,183700,764662600,4790,4790,4790,4790,0
20230622,183600,764662600,4790,4790,4790,4790,0
20230622,183500,764662600,4790,4790,4790,4790,0
20230622,183400,764662600,4790,4790,4790,4790,0
20230622,183300,764662600,4790,4790,4790,4790,0
20230622,183200,764662600,4790,4790,4790,4790,0
20230622,183100,764662600,4790,4790,4790,4790,0
20230622,183000,764662600,4790,4790,4790,4790,0
20230622,182900,764662600,4790,4790,4790,4790,0
20230622,182800,764662600,4790,4790,4790,4790,0
20230622,182700,764662600,4790,4790,4790,4790,0
20230622,182600,764662600,4790,4790,4790,4790,0
20230622,182500,764662600,4790,4790,4790,4790,0
20230622,182400,764662600,4790,4790,4790,4790,0
20230622,182300,764662600,4790,4790,4790,4790,0
20230622,182200,764662600,4790,4790,4790,4790,0
20230622,182100,764662600,4790,4790,4790,4790,0
20230622,182000,764662600,4790,4790,4790,4790,0
20230622,181900,764662600,4790,4790,4790,4790,0
20230622,181800,764662600,4790,4790,4790,4790,0
20230622,181700,764662600,4790,4790,4790,4790,0
20230622,181600,764662600,4790,4790,4790,4790,0
20230622,181500,764662600,4790,4790,4790,4790,0
20230622,181400,764662600,4790,4790,4790,4790,0
20230622,181300,764662600,4790,4790,4790,4790,0
20230622,181200,764662600,4790,4790,4790,4790,0
20230622,181100,764662600,4790,4790,4790,4790,0
20230622,181000,764662600,4790,4790,4790,4790,0
20230622,180900,764662600,4790,4790,4790,4790,0
20230622,180800,764662600,4790,4790,4790,4790,3395
20230622,180700,764662600,4790,4790,4790,4790,0
20230622,180600,764662600,4790,4790,4790,4790,0
20230622,180500,764662600,4790,4790,4790,4790,0
20230622,180400,764662600,4790,4790,4790,4790,0
20230622,180300,764662600,4790,4790,4790,4790,0
20230622,180200,764662600,4790,4790,4790,4790,0
20230622,180100,764662600,4790,4790,4790,4790,0
20230622,180000,764662600,4790,4790,4790,4790,0
20230622,175900,764662600,4790,4790,4790,4790,0
20230622,175800,764662600,4790,4790,4790,4790,0
20230622,175700,764662600,4790,4790,4790,4790,0
20230622,175600,764662600,4790,4790,4790,4790,0
20230622,175500,764662600,4790,4790,4790,4790,0
20230622,175400,764662600,4790,4790,4790,4790,0
20230622,175300,764662600,4790,4790,4790,4790,0
20230622,175200,764662600,4790,4790,4790,4790,0
20230622,175100,764662600,4790,4790,4790,4790,0
20230622,175000,764662600,4790,4790,4790,4790,0
20230622,174900,764662600,4790,4790,4790,4790,0
20230622,174800,764662600,4790,4790,4790,4790,0
20230622,174700,764662600,4790,4790,4790,4790,0
20230622,174600,764662600,4790,4790,4790,4790,0
20230622,174500,764662600,4790,4790,4790,4790,0
20230622,174400,764662600,4790,4790,4790,4790,0
20230622,174300,764662600,4790,4790,4790,4790,0
20230622,174200,764662600,4790,4790,4790,4790,0
20230622,174100,764662600,4790,4790,4790,4790,0
20230622,174000,764662600,4790,4790,4790,4790,0
20230622,173900,764662600,4790,4790,4790,4790,0
20230622,173800,764662600,4790,4790,4790,4790,3395
20230622,173700,764662600,4790,4790,4790,4790,0
20230622,173600,764662600,4790,4790,4790,4790,0
20230622,173500,764662600,4790,4790,4790,4790,0
20230622,173400,764662600,4790,4790,4790,4790,0
20230622,173300,764662600,4790,4790,4790,4790,0
20230622,173200,764662600,4790,4790,4790,4790,0
20230622,173100,764662600,4790,4790,4790,4790,0
20230622,173000,764662600,4790,4790,4790,4790,0
20230622,172900,764662600,4790,4790,4790,4790,0
20230622,172800,764662600,4790,4790,4790,4790,0
20230622,172700,764662600,4790,4790,4790,4790,0
20230622,172600,764662600,4790,4790,4790,4790,0
20230622,172500,764662600,4790,4790,4790,4790,0
20230622,172400,764662600,4790,4790,4790,4790,0
20230622,172300,764662600,4790,4790,4790,4790,0
20230622,172200,764662600,4790,4790,4790,4790,0
20230622,172100,764662600,4790,4790,4790,4790,0
20230622,172000,764662600,4790,4790,4790,4790,0
20230622,171900,764662600,4790,4790,4790,4790,0
20230622,171800,764662600,4790,4790,4790,4790,0
20230622,171700,764662600,4790,4790,4790,4790,0
20230622,171600,764662600,4790,4790,4790,4790,0
20230622,171500,764662600,4790,4790,4790,4790,0
20230622,171400,764662600,4790,4790,4790,4790,0
20230622,171300,764662600,4790,4790,4790,4790,0
20230622,171200,764662600,4790,4790,4790,4790,0
20230622,171100,764662600,4790,4790,4790,4790,0
20230622,171000,764662600,4790,4790,4790,4790,0
20230622,170900,764662600,4790,4790,4790,4790,0
20230622,170800,764662600,4790,4790,4790,4790,3395
20230622,170700,764662600,4790,4790,4790,4790,0
20230622,170600,764662600,4790,4790,4790,4790,0
20230622,170500,764662600,4790,4790,4790,4790,0
20230622,170400,764662600,4790,4790,4790,4790,0
20230622,170300,764662600,4790,4790,4790,4790,0
20230622,170200,764662600,4790,4790,4790,4790,0
20230622,170100,764662600,4790,4790,4790,4790,0
20230622,170000,764662600,4790,4790,4790,4790,0
20230622,165900,764662600,4790,4790,4790,4790,0
20230622,165800,764662600,4790,4790,4790,4790,0
20230622,165700,764662600,4790,4790,4790,4790,0
20230622,165600,764662600,4790,4790,4790,4790,0
20230622,165500,764662600,4790,4790,4790,4790,0
20230622,165400,764662600,4790,4790,4790,4790,0
20230622,165300,764662600,4790,4790,4790,4790,0
20230622,165200,764662600,4790,4790,4790,4790,0
20230622,165100,764662600,4790,4790,4790,4790,0
20230622,165000,764662600,4790,4790,4790,4790,0
20230622,164900,764662600,4790,4790,4790,4790,0
20230622,164800,764662600,4790,4790,4790,4790,0
20230622,164700,764662600,4790,4790,4790,4790,0
20230622,164600,764662600,4790,4790,4790,4790,0
20230622,164500,764662600,4790,4790,4790,4790,0
20230622,164400,764662600,4790,4790,4790,4790,0
20230622,164300,764662600,4790,4790,4790,4790,0
20230622,164200,764662600,4790,4790,4790,4790,0
20230622,164100,764662600,4790,4790,4790,4790,0
20230622,164000,764662600,4790,4790,4790,4790,0
20230622,163900,764662600,4790,4790,4790,4790,0
20230622,163800,764662600,4790,4790,4790,4790,3395
20230622,163700,764662600,4790,4790,4790,4790,0
20230622,163600,764662600,4790,4790,4790,4790,0
20230622,163500,764662600,4790,4790,4790,4790,0
20230622,163400,764662600,4790,4790,4790,4790,0
20230622,163300,764662600,4790,4790,4790,4790,0
20230622,163200,764662600,4790,4790,4790,4790,0
20230622,163100,764662600,4790,4790,4790,4790,0
20230622,163000,764662600,4790,4790,4790,4790,0
20230622,162900,764662600,4790,4790,4790,4790,0
20230622,162800,764662600,4790,4790,4790,4790,0
20230622,162700,764662600,4790,4790,4790,4790,0
20230622,162600,764662600,4790,4790,4790,4790,0
20230622,162500,764662600,4790,4790,4790,4790,0
20230622,162400,764662600,4790,4790,4790,4790,0
20230622,162300,764662600,4790,4790,4790,4790,0
20230622,162200,764662600,4790,4790,4790,4790,0
20230622,162100,764662600,4790,4790,4790,4790,0
20230622,162000,764662600,4790,4790,4790,4790,0
20230622,161900,764662600,4790,4790,4790,4790,0
20230622,161800,764662600,4790,4790,4790,4790,0
20230622,161700,764662600,4790,4790,4790,4790,0
20230622,161600,764662600,4790,4790,4790,4790,0
20230622,161500,764662600,4790,4790,4790,4790,0
20230622,161400,764662600,4790,4790,4790,4790,0
20230622,161300,764662600,4790,4790,4790,4790,0
20230622,161200,764662600,4790,4790,4790,4790,0
20230622,161100,764662600,4790,4790,4790,4790,0
20230622,161000,764662600,4790,4790,4790,4790,0
20230622,160900,764662600,4790,4790,4790,4790,0
20230622,160800,764662600,4790,4790,4790,4790,3395
20230622,160700,764662600,4790,4790,4790,4790,0
20230622,160600,764662600,4790,4790,4790,4790,0
20230622,160500,764662600,4790,4790,4790,4790,0
20230622,160400,764662600,4790,4790,4790,4790,0
20230622,160300,764662600,4790,4790,4790,4790,0
20230622,160200,764662600,4790,4790,4790,4790,0
20230622,160100,764662600,4790,4790,4790,4790,0
20230622,160000,764662600,4790,4790,4790,4790,0
20230622,155900,764662600,4790,4790,4790,4790,0
20230622,155800,764662600,4790,4790,4790,4790,0
20230622,155700,764662600,4790,4790,4790,4790,0
20230622,155600,764662600,4790,4790,4790,4790,0
20230622,155500,764662600,4790,4790,4790,4790,0
20230622,155400,764662600,4790,4790,4790,4790,0
20230622,155300,764662600,4790,4790,4790,4790,0
20230622,155200,764662600,4790,4790,4790,4790,0
20230622,155100,764662600,4790,4790,4790,4790,0
20230622,155000,764662600,4790,4790,4790,4790,0
20230622,154900,764662600,4790,4790,4790,4790,0
20230622,154800,764662600,4790,4790,4790,4790,0
20230622,154700,764662600,4790,4790,4790,4790,0
20230622,154600,764662600,4790,4790,4790,4790,0
20230622,154500,764662600,4790,4790,4790,4790,0
20230622,154400,764662600,4790,4790,4790,4790,0
20230622,154300,764662600,4790,4790,4790,4790,0
20230622,154200,764662600,4790,4790,4790,4790,0
20230622,154100,764662600,4790,4790,4790,4790,0
20230622,154000,764662600,4790,4790,4790,4790,0
20230622,153900,764662600,4790,4790,4790,4790,0
20230622,153800,764662600,4790,4790,4790,4790,3395
20230622,153700,764662600,4790,4790,4790,4790,0
20230622,153600,764662600,4790,4790,4790,4790,0
20230622,153500,764662600,4790,4790,4790,4790,0
20230622,153400,764662600,4790,4790,4790,4790,0
20230622,153300,764662600,4790,4790,4790,4790,0
20230622,153200,764662600,4790,4790,4790,4790,0
20230622,153100,764662600,4790,4790,4790,4790,0
20230622,153000,764662600,4790,4790,4790,4790,3395
20230622,152900,748400550,4810,4810,4810,4810,0
20230622,152800,748400550,4810,4810,4810,4810,0
20230622,152700,748400550,4810,4810,4810,4810,0
20230622,152600,748400550,4810,4810,4810,4810,0
20230622,152500,748400550,4810,4810,4810,4810,0
20230622,152400,748400550,4810,4810,4810,4810,0
20230622,152300,748400550,4810,4810,4810,4810,0
20230622,152200,748400550,4810,4810,4810,4810,0
20230622,152100,748400550,4810,4810,4810,4810,0
20230622,152000,748400550,4810,4810,4810,4810,0
20230622,151900,748400550,4810,4805,4810,4785,196
20230622,151800,747460760,4785,4805,4805,4785,181
20230622,151700,746594405,4790,4800,4810,4790,1001
20230622,151600,741799345,4810,4810,4810,4810,8
20230622,151500,741760865,4810,4810,4810,4810,10
20230622,151400,741712765,4810,4810,4810,4810,0
20230622,151300,741712765,4810,4790,4810,4780,767
20230622,151200,738039880,4790,4790,4790,4790,50
20230622,151100,737800380,4790,4795,4795,4790,491
20230622,151000,735447240,4810,4795,4810,4795,73
20230622,150900,735097190,4810,4810,4810,4810,0
20230622,150800,735097190,4810,4800,4810,4790,2068
20230622,150700,725180955,4810,4810,4810,4810,428
20230622,150600,723122275,4815,4815,4815,4815,1
20230622,150500,723117460,4815,4810,4815,4810,501
20230622,150400,720707645,4810,4820,4820,4810,1198
20230622,150300,714941455,4815,4820,4820,4815,364
20230622,150200,713188785,4815,4825,4825,4815,78
20230622,150100,712812850,4820,4820,4820,4820,90
20230622,150000,712379050,4815,4815,4815,4815,400
20230622,145900,710453050,4815,4815,4815,4815,2015
20230622,145800,700750825,4815,4815,4815,4815,764
20230622,145700,697072165,4820,4820,4820,4820,100
20230622,145600,696590165,4820,4820,4820,4820,0
20230622,145500,696590165,4820,4815,4820,4815,101
20230622,145400,696103845,4820,4815,4820,4815,2
20230622,145300,696094210,4820,4815,4820,4815,89
20230622,145200,695665665,4815,4815,4815,4815,51
20230622,145100,695420100,4815,4815,4815,4810,1217
20230622,145000,689563745,4820,4820,4820,4820,20
20230622,144900,689467345,4820,4820,4820,4810,2147
20230622,144800,679138805,4820,4820,4820,4820,62
20230622,144700,678839965,4820,4820,4820,4820,1
20230622,144600,678835145,4820,4810,4820,4810,327
20230622,144500,677262265,4810,4820,4820,4810,2401
20230622,144400,665713445,4810,4820,4820,4810,479
20230622,144300,663409445,4810,4810,4810,4810,422
20230622,144200,661379625,4820,4805,4820,4805,1769
20230622,144100,652876865,4805,4805,4805,4805,1726
20230622,144000,644583435,4810,4810,4810,4810,10
20230622,143900,644535335,4810,4810,4810,4805,185
20230622,143800,643645995,4805,4810,4810,4805,80
20230622,143700,643261345,4810,4810,4810,4810,1
20230622,143600,643256535,4800,4815,4820,4800,2202
20230622,143500,632659050,4815,4815,4815,4815,1
20230622,143400,632654235,4800,4800,4800,4800,526
20230622,143300,630129435,4800,4805,4805,4800,1505
20230622,143200,622904935,4815,4815,4815,4815,0
20230622,143100,622904935,4815,4815,4815,4815,4
20230622,143000,622885675,4805,4810,4810,4805,101
20230622,142900,622400365,4820,4820,4820,4820,0
20230622,142800,622400365,4820,4810,4820,4805,435
20230622,142700,620309905,4820,4820,4820,4820,1
20230622,142600,620305085,4810,4810,4825,4810,1002
20230622,142500,615485435,4825,4825,4825,4825,1
20230622,142400,615480610,4810,4810,4810,4810,0
20230622,142300,615480610,4810,4820,4825,4810,1007
20230622,142200,610626925,4820,4810,4820,4810,77
20230622,142100,610256035,4810,4830,4830,4810,26
20230622,142000,610130955,4815,4840,4840,4815,835
20230622,141900,606105375,4840,4840,4840,4840,50
20230622,141800,605863375,4845,4845,4845,4845,0
20230622,141700,605863375,4845,4845,4845,4845,30
20230622,141600,605718025,4845,4845,4845,4845,0
20230622,141500,605718025,4845,4825,4845,4820,1147
20230622,141400,600183855,4830,4830,4830,4830,721
20230622,141300,596701425,4850,4850,4850,4850,5
20230622,141200,596677175,4850,4850,4850,4850,0
20230622,141100,596677175,4850,4850,4850,4850,41
20230622,141000,596478325,4850,4850,4850,4850,500
20230622,140900,594053325,4850,4850,4850,4850,0
20230622,140800,594053325,4850,4845,4850,4845,718
20230622,140700,590574610,4845,4845,4845,4845,10
20230622,140600,590526160,4845,4845,4845,4845,1
20230622,140500,590521315,4830,4830,4830,4830,0
20230622,140400,590521315,4830,4830,4830,4830,53
20230622,140300,590265325,4850,4850,4850,4850,0
20230622,140200,590265325,4850,4850,4850,4850,0
20230622,140100,590265325,4850,4840,4850,4840,360
20230622,140000,588522865,4840,4840,4840,4840,0
20230622,135900,588522865,4840,4830,4840,4830,50
20230622,135800,588281355,4830,4830,4830,4830,0
20230622,135700,588281355,4830,4830,4830,4830,3
20230622,135600,588266865,4830,4830,4830,4830,41
20230622,135500,588068835,4830,4830,4830,4830,0
20230622,135400,588068835,4830,4830,4830,4830,21
20230622,135300,587967405,4830,4830,4830,4830,15
20230622,135200,587894955,4830,4825,4830,4825,22
20230622,135100,587788795,4825,4825,4825,4825,1
20230622,135000,587783970,4830,4830,4830,4830,0
20230622,134900,587783970,4830,4830,4830,4830,0
20230622,134800,587783970,4830,4825,4830,4825,12
20230622,134700,587726065,4830,4830,4830,4830,10
20230622,134600,587677765,4830,4830,4830,4830,0
20230622,134500,587677765,4830,4830,4830,4830,0
20230622,134400,587677765,4830,4825,4830,4825,12
20230622,134300,587619815,4830,4830,4830,4830,0
20230622,134200,587619815,4830,4815,4830,4815,115
20230622,134100,587065990,4830,4830,4830,4830,0
20230622,134000,587065990,4830,4830,4830,4830,12
20230622,133900,587008030,4830,4830,4830,4830,0
20230622,133800,587008030,4830,4830,4830,4830,0
20230622,133700,587008030,4830,4820,4830,4820,170
20230622,133600,586188620,4825,4825,4825,4825,31
20230622,133500,586039045,4840,4840,4840,4840,0
20230622,133400,586039045,4840,4840,4840,4840,6
20230622,133300,586010005,4840,4840,4840,4840,0
20230622,133200,586010005,4840,4840,4840,4840,0
20230622,133100,586010005,4840,4830,4840,4830,2505
20230622,133000,573900885,4835,4835,4835,4835,3
20230622,132900,573886380,4835,4835,4835,4835,0
20230622,132800,573886380,4835,4835,4835,4825,675
20230622,132700,570629475,4825,4825,4825,4825,247
20230622,132600,569437700,4825,4825,4825,4825,1
20230622,132500,569432875,4825,4825,4825,4825,0
20230622,132400,569432875,4825,4825,4825,4825,0
20230622,132300,569432875,4825,4825,4825,4825,0
20230622,132200,569432875,4825,4825,4825,4825,250
20230622,132100,568226625,4825,4825,4825,4825,0
20230622,132000,568226625,4825,4825,4825,4825,1
20230622,131900,568221800,4805,4805,4805,4805,1
20230622,131800,568216995,4825,4825,4825,4825,0
20230622,131700,568216995,4825,4825,4825,4825,0
20230622,131600,568216995,4825,4820,4825,4810,527
20230622,131500,565679110,4835,4835,4835,4835,0
20230622,131400,565679110,4835,4835,4835,4835,11
20230622,131300,565625925,4825,4825,4825,4825,401
20230622,131200,563691100,4835,4835,4835,4835,1
20230622,131100,563686265,4825,4825,4825,4825,200
20230622,131000,562721265,4835,4835,4835,4835,0
20230622,130900,562721265,4835,4835,4835,4835,507
20230622,130800,560269920,4835,4835,4835,4835,0
20230622,130700,560269920,4835,4835,4835,4835,0
20230622,130600,560269920,4835,4835,4835,4835,0
20230622,130500,560269920,4835,4820,4835,4820,413
20230622,130400,558278945,4820,4820,4820,4820,57
20230622,130300,558004205,4820,4820,4820,4820,0
20230622,130200,558004205,4820,4820,4820,4820,112
20230622,130100,557464365,4820,4820,4820,4820,0
20230622,130000,557464365,4820,4815,4820,4815,6
20230622,125900,557435450,4820,4820,4820,4820,0
20230622,125800,557435450,4820,4820,4820,4820,0
20230622,125700,557435450,4820,4820,4820,4820,5
20230622,125600,557411350,4820,4820,4820,4820,0
20230622,125500,557411350,4820,4820,4820,4820,0
20230622,125400,557411350,4820,4820,4820,4820,0
20230622,125300,557411350,4820,4820,4820,4820,0
20230622,125200,557411350,4820,4800,4820,4800,407
20230622,125100,555457730,4800,4815,4815,4800,601
20230622,125000,552572915,4810,4810,4810,4810,173
20230622,124900,551740785,4810,4810,4810,4810,0
20230622,124800,551740785,4810,4810,4810,4810,77
20230622,124700,551370415,4815,4815,4815,4815,0
20230622,124600,551370415,4815,4815,4815,4815,103
20230622,124500,550874470,4815,4815,4815,4815,0
20230622,124400,550874470,4815,4800,4815,4800,371
20230622,124300,549093655,4795,4795,4795,4795,0
20230622,124200,549093655,4795,4795,4795,4795,199
20230622,124100,548139450,4820,4820,4820,4820,0
20230622,124000,548139450,4820,4820,4820,4820,0
20230622,123900,548139450,4820,4820,4820,4820,1
20230622,123800,548134630,4795,4800,4800,4795,2070
20230622,123700,538204575,4805,4805,4805,4805,0
20230622,123600,538204575,4805,4805,4805,4800,300
20230622,123500,536764075,4805,4805,4805,4805,194
20230622,123400,535831905,4805,4805,4805,4805,0
20230622,123300,535831905,4805,4805,4805,4805,14
20230622,123200,535764635,4805,4805,4805,4805,51
20230622,123100,535519580,4805,4805,4805,4805,203
20230622,123000,534544165,4810,4815,4815,4810,2358
20230622,122900,523195750,4835,4835,4835,4835,0
20230622,122800,523195750,4835,4835,4835,4835,0
20230622,122700,523195750,4835,4820,4835,4820,12
20230622,122600,523137880,4820,4820,4820,4820,0
20230622,122500,523137880,4820,4820,4820,4820,0
20230622,122400,523137880,4820,4820,4820,4820,0
20230622,122300,523137880,4820,4820,4820,4820,0
20230622,122200,523137880,4820,4820,4820,4820,0
20230622,122100,523137880,4820,4820,4820,4820,0
20230622,122000,523137880,4820,4820,4820,4820,0
20230622,121900,523137880,4820,4820,4820,4820,0
20230622,121800,523137880,4820,4820,4820,4820,200
20230622,121700,522173880,4835,4835,4835,4835,1
20230622,121600,522169045,4815,4815,4815,4815,0
20230622,121500,522169045,4815,4815,4815,4815,0
20230622,121400,522169045,4815,4815,4815,4815,0
20230622,121300,522169045,4815,4825,4825,4815,3500
20230622,121200,505310755,4820,4820,4820,4820,0
20230622,121100,505310755,4820,4820,4820,4820,913
20230622,121000,500910095,4820,4820,4820,4820,0
20230622,120900,500910095,4820,4820,4820,4820,500
20230622,120800,498500095,4820,4820,4820,4820,0
20230622,120700,498500095,4820,4820,4820,4820,0
20230622,120600,498500095,4820,4820,4820,4820,0
20230622,120500,498500095,4820,4820,4820,4820,650
20230622,120400,495367095,4820,4820,4820,4820,0
20230622,120300,495367095,4820,4820,4820,4820,1
20230622,120200,495362275,4840,4840,4840,4840,0
20230622,120100,495362275,4840,4840,4840,4840,0
20230622,120000,495362275,4840,4840,4840,4840,0
20230622,115900,495362275,4840,4840,4840,4840,100
20230622,115800,494878275,4840,4840,4840,4840,3
20230622,115700,494863755,4820,4820,4820,4820,0
20230622,115600,494863755,4820,4820,4820,4820,2
20230622,115500,494854115,4825,4825,4825,4825,0
20230622,115400,494854115,4825,4825,4825,4825,0
20230622,115300,494854115,4825,4825,4825,4825,821
20230622,115200,490892790,4815,4815,4815,4815,584
20230622,115100,488080830,4815,4815,4815,4815,0
20230622,115000,488080830,4815,4815,4815,4815,1
20230622,114900,488076015,4825,4825,4825,4825,0
20230622,114800,488076015,4825,4825,4825,4825,0
20230622,114700,488076015,4825,4825,4825,4825,0
20230622,114600,488076015,4825,4815,4825,4815,6
20230622,114500,488047075,4815,4815,4815,4815,1
20230622,114400,488042260,4810,4820,4825,4810,1249
20230622,114300,482023995,4825,4825,4825,4825,0
20230622,114200,482023995,4825,4820,4825,4820,110
20230622,114100,481493645,4825,4825,4825,4825,203
20230622,114000,480514170,4825,4825,4825,4825,2213
20230622,113900,469836445,4825,4830,4830,4825,230
20230622,113800,468726685,4845,4845,4845,4845,33
20230622,113700,468566800,4845,4845,4845,4845,0
20230622,113600,468566800,4845,4845,4845,4845,0
20230622,113500,468566800,4845,4845,4845,4845,109
20230622,113400,468038695,4840,4840,4840,4840,55
20230622,113300,467772495,4840,4840,4840,4840,0
20230622,113200,467772495,4840,4840,4840,4840,1
20230622,113100,467767655,4825,4830,4830,4825,130
20230622,113000,467139885,4830,4830,4830,4830,18
20230622,112900,467052945,4845,4845,4845,4845,0
20230622,112800,467052945,4845,4845,4845,4845,0
20230622,112700,467052945,4845,4845,4845,4845,0
20230622,112600,467052945,4845,4845,4845,4845,0
20230622,112500,467052945,4845,4840,4845,4840,430
20230622,112400,464970400,4830,4830,4830,4830,634
20230622,112300,461908180,4830,4830,4830,4830,152
20230622,112200,461174020,4835,4840,4840,4835,866
20230622,112100,456986215,4845,4845,4845,4845,100
20230622,112000,456501715,4845,4835,4845,4835,564
20230622,111900,453774765,4845,4845,4845,4835,690
20230622,111800,450436215,4845,4845,4845,4845,60
20230622,111700,450145515,4845,4845,4845,4845,0
20230622,111600,450145515,4845,4845,4845,4845,0
20230622,111500,450145515,4845,4845,4845,4845,0
20230622,111400,450145515,4845,4845,4845,4845,0
20230622,111300,450145515,4845,4845,4845,4845,0
20230622,111200,450145515,4845,4845,4845,4845,12
20230622,111100,450087375,4845,4845,4845,4845,33
20230622,111000,449927490,4845,4845,4845,4845,20
20230622,110900,449830590,4845,4845,4845,4845,1
20230622,110800,449825745,4845,4845,4845,4845,0
20230622,110700,449825745,4845,4845,4845,4845,3
20230622,110600,449811210,4830,4830,4845,4830,53
20230622,110500,449555205,4830,4830,4830,4830,8
20230622,110400,449516565,4845,4845,4845,4845,200
20230622,110300,448547565,4845,4825,4845,4825,2
20230622,110200,448537895,4835,4840,4840,4830,3240
20230622,110100,432871280,4845,4845,4845,4845,1
20230622,110000,432866435,4845,4845,4850,4845,1843
20230622,105900,423936595,4850,4845,4850,4845,5
20230622,105800,423912355,4845,4850,4850,4845,55
20230622,105700,423645615,4845,4845,4845,4845,20
20230622,105600,423548715,4850,4850,4850,4850,0
20230622,105500,423548715,4850,4850,4850,4850,0
20230622,105400,423548715,4850,4850,4850,4850,0
20230622,105300,423548715,4850,4850,4850,4850,0
20230622,105200,423548715,4850,4850,4850,4850,41
20230622,105100,423349865,4850,4850,4850,4850,207
20230622,105000,422345915,4850,4850,4850,4850,0
20230622,104900,422345915,4850,4840,4850,4840,31
20230622,104800,422195865,4840,4845,4845,4840,143
20230622,104700,421503530,4845,4845,4845,4845,3
20230622,104600,421488995,4850,4850,4850,4850,0
20230622,104500,421488995,4850,4845,4850,4845,124
20230622,104400,420887715,4850,4855,4855,4850,1124
20230622,104300,415435690,4860,4860,4860,4860,85
20230622,104200,415022590,4860,4860,4860,4860,12
20230622,104100,414964270,4875,4875,4875,4875,0
20230622,104000,414964270,4875,4875,4875,4875,0
20230622,103900,414964270,4875,4875,4875,4875,1
20230622,103800,414959395,4855,4870,4870,4855,1733
20230622,103700,406539890,4875,4880,4880,4875,175
20230622,103600,405685895,4880,4880,4880,4880,1
20230622,103500,405681015,4865,4865,4865,4850,559
20230622,103400,402963215,4890,4895,4895,4875,3132
20230622,103300,387691755,4885,4885,4900,4880,7793
20230622,103200,349617135,4885,4875,4885,4875,2043
20230622,103100,339650370,4875,4875,4875,4875,2
20230622,103000,339640620,4875,4870,4875,4865,448
20230622,102900,337460070,4870,4870,4870,4870,8
20230622,102800,337421110,4870,4870,4870,4870,0
20230622,102700,337421110,4870,4865,4870,4865,990
20230622,102600,332604755,4865,4865,4870,4860,150
20230622,102500,331875055,4865,4870,4875,4865,518
20230622,102400,329352415,4875,4860,4875,4860,431
20230622,102300,327252055,4860,4865,4865,4860,295
20230622,102200,325817355,4875,4860,4875,4860,50
20230622,102100,325574090,4860,4860,4860,4860,5
20230622,102000,325549790,4860,4855,4860,4855,144
20230622,101900,324850195,4855,4855,4855,4855,77
20230622,101800,324476360,4855,4855,4855,4855,0
20230622,101700,324476360,4855,4855,4855,4845,729
20230622,101600,320944310,4850,4850,4850,4850,331
20230622,101500,319338960,4860,4855,4860,4850,218
20230622,101400,318280600,4855,4860,4860,4855,8
20230622,101300,318241740,4865,4865,4865,4865,5
20230622,101200,318217415,4865,4865,4865,4865,0
20230622,101100,318217415,4865,4865,4865,4865,1
20230622,101000,318212550,4865,4875,4875,4865,29
20230622,100900,318071320,4875,4855,4875,4855,710
20230622,100800,314624250,4855,4850,4880,4850,8273
20230622,100700,274422360,4850,4840,4850,4830,2995
20230622,100600,259905300,4840,4830,4840,4830,165
20230622,100500,259107820,4840,4840,4840,4840,90
20230622,100400,258672220,4840,4840,4840,4840,614
20230622,100300,255700460,4840,4840,4840,4840,0
20230622,100200,255700460,4840,4840,4840,4840,0
20230622,100100,255700460,4840,4840,4840,4840,57
20230622,100000,255424580,4840,4840,4840,4840,0
20230622,095900,255424580,4840,4840,4840,4840,2
20230622,095800,255414900,4840,4840,4840,4840,1
20230622,095700,255410060,4820,4825,4825,4820,426
20230622,095600,253356240,4825,4830,4830,4825,340
20230622,095500,251715105,4835,4835,4835,4835,1
20230622,095400,251710270,4830,4835,4835,4830,13
20230622,095300,251647465,4830,4820,4830,4820,588
20230622,095200,248811425,4820,4825,4825,4805,2164
20230622,095100,238388430,4825,4830,4835,4820,1502
20230622,095000,231137975,4835,4840,4840,4830,705
20230622,094900,227728940,4845,4830,4845,4830,51
20230622,094800,227482580,4830,4850,4850,4830,152
20230622,094700,226748380,4850,4850,4850,4850,100
20230622,094600,226263380,4835,4845,4850,4835,21
20230622,094500,226161740,4850,4850,4850,4845,2021
20230622,094400,216360445,4850,4845,4850,4845,25
20230622,094300,216239270,4845,4845,4845,4845,1
20230622,094200,216234425,4830,4845,4845,4830,16
20230622,094100,216157070,4845,4845,4845,4845,1
20230622,094000,216152225,4850,4845,4850,4845,724
20230622,093900,212644435,4845,4830,4845,4830,36
20230622,093800,212470540,4845,4845,4845,4845,200
20230622,093700,211501540,4845,4845,4845,4845,1
20230622,093600,211496695,4845,4845,4845,4845,11
20230622,093500,211443400,4850,4850,4850,4830,173
20230622,093400,210606550,4850,4850,4850,4850,116
20230622,093300,210043950,4850,4850,4850,4850,18
20230622,093200,209956650,4850,4845,4850,4845,506
20230622,093100,207502660,4825,4845,4845,4825,108
20230622,093000,206979560,4850,4845,4850,4820,686
20230622,092900,203655875,4850,4845,4850,4830,1326
20230622,092800,197230555,4860,4820,4860,4820,429
20230622,092700,195162465,4830,4830,4835,4830,249
20230622,092600,193959790,4835,4835,4835,4835,2000
20230622,092500,184289790,4835,4835,4835,4835,120
20230622,092400,183709590,4845,4845,4845,4845,983
20230622,092300,178946955,4845,4860,4860,4845,220
20230622,092200,177878100,4845,4845,4845,4845,233
20230622,092100,176749215,4845,4845,4845,4845,0
20230622,092000,176749215,4845,4865,4865,4845,30
20230622,091900,176603465,4845,4855,4855,4845,71
20230622,091800,176259270,4840,4840,4840,4840,3
20230622,091700,176244750,4840,4840,4840,4840,81
20230622,091600,175852710,4850,4835,4850,4835,764
20230622,091500,172154865,4835,4830,4835,4825,1130
20230622,091400,166702390,4825,4830,4830,4825,200
20230622,091300,165737355,4825,4825,4825,4825,10
20230622,091200,165689105,4825,4850,4860,4825,199
20230622,091100,164725340,4850,4850,4850,4850,0
20230622,091000,164725340,4850,4825,4850,4820,1664
20230622,090900,156692040,4840,4850,4860,4840,389
20230622,090800,154808590,4860,4860,4860,4860,8
20230622,090700,154769710,4850,4820,4850,4820,2451
20230622,090600,142905715,4800,4795,4805,4795,9469
20230622,090500,97453700,4790,4780,4790,4780,1255
20230622,090400,91443250,4795,4760,4800,4760,571
20230622,090300,88718210,4805,4775,4805,4745,9143
20230622,090200,45264635,4775,4780,4825,4750,4634
20230622,090100,23157320,4790,4820,4835,4785,1560
20230622,090000,15674425,4820,4840,4840,4800,2941