KissMeData/013360/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193200,629312890,2305,2305,2305,2305,1619
20230622,193100,629312890,2305,2305,2305,2305,0
20230622,193000,629312890,2305,2305,2305,2305,0
20230622,192900,629312890,2305,2305,2305,2305,0
20230622,192800,629312890,2305,2305,2305,2305,0
20230622,192700,629312890,2305,2305,2305,2305,0
20230622,192600,629312890,2305,2305,2305,2305,0
20230622,192500,629312890,2305,2305,2305,2305,0
20230622,192400,629312890,2305,2305,2305,2305,0
20230622,192300,629312890,2305,2305,2305,2305,0
20230622,192200,629312890,2305,2305,2305,2305,0
20230622,192100,629312890,2305,2305,2305,2305,0
20230622,192000,629312890,2305,2305,2305,2305,0
20230622,191900,629312890,2305,2305,2305,2305,0
20230622,191800,629312890,2305,2305,2305,2305,0
20230622,191700,629312890,2305,2305,2305,2305,0
20230622,191600,629312890,2305,2305,2305,2305,0
20230622,191500,629312890,2305,2305,2305,2305,0
20230622,191400,629312890,2305,2305,2305,2305,0
20230622,191300,629312890,2305,2305,2305,2305,0
20230622,191200,629312890,2305,2305,2305,2305,0
20230622,191100,629312890,2305,2305,2305,2305,0
20230622,191000,629312890,2305,2305,2305,2305,0
20230622,190900,629312890,2305,2305,2305,2305,0
20230622,190800,629312890,2305,2305,2305,2305,0
20230622,190700,629312890,2305,2305,2305,2305,0
20230622,190600,629312890,2305,2305,2305,2305,0
20230622,190500,629312890,2305,2305,2305,2305,0
20230622,190400,629312890,2305,2305,2305,2305,0
20230622,190300,629312890,2305,2305,2305,2305,0
20230622,190200,629312890,2305,2305,2305,2305,1619
20230622,190100,629312890,2305,2305,2305,2305,0
20230622,190000,629312890,2305,2305,2305,2305,0
20230622,185900,629312890,2305,2305,2305,2305,0
20230622,185800,629312890,2305,2305,2305,2305,0
20230622,185700,629312890,2305,2305,2305,2305,0
20230622,185600,629312890,2305,2305,2305,2305,0
20230622,185500,629312890,2305,2305,2305,2305,0
20230622,185400,629312890,2305,2305,2305,2305,0
20230622,185300,629312890,2305,2305,2305,2305,0
20230622,185200,629312890,2305,2305,2305,2305,0
20230622,185100,629312890,2305,2305,2305,2305,0
20230622,185000,629312890,2305,2305,2305,2305,0
20230622,184900,629312890,2305,2305,2305,2305,0
20230622,184800,629312890,2305,2305,2305,2305,0
20230622,184700,629312890,2305,2305,2305,2305,0
20230622,184600,629312890,2305,2305,2305,2305,0
20230622,184500,629312890,2305,2305,2305,2305,0
20230622,184400,629312890,2305,2305,2305,2305,0
20230622,184300,629312890,2305,2305,2305,2305,0
20230622,184200,629312890,2305,2305,2305,2305,0
20230622,184100,629312890,2305,2305,2305,2305,0
20230622,184000,629312890,2305,2305,2305,2305,0
20230622,183900,629312890,2305,2305,2305,2305,0
20230622,183800,629312890,2305,2305,2305,2305,0
20230622,183700,629312890,2305,2305,2305,2305,0
20230622,183600,629312890,2305,2305,2305,2305,0
20230622,183500,629312890,2305,2305,2305,2305,0
20230622,183400,629312890,2305,2305,2305,2305,0
20230622,183300,629312890,2305,2305,2305,2305,0
20230622,183200,629312890,2305,2305,2305,2305,1619
20230622,183100,629312890,2305,2305,2305,2305,0
20230622,183000,629312890,2305,2305,2305,2305,0
20230622,182900,629312890,2305,2305,2305,2305,0
20230622,182800,629312890,2305,2305,2305,2305,0
20230622,182700,629312890,2305,2305,2305,2305,0
20230622,182600,629312890,2305,2305,2305,2305,0
20230622,182500,629312890,2305,2305,2305,2305,0
20230622,182400,629312890,2305,2305,2305,2305,0
20230622,182300,629312890,2305,2305,2305,2305,0
20230622,182200,629312890,2305,2305,2305,2305,0
20230622,182100,629312890,2305,2305,2305,2305,0
20230622,182000,629312890,2305,2305,2305,2305,0
20230622,181900,629312890,2305,2305,2305,2305,0
20230622,181800,629312890,2305,2305,2305,2305,0
20230622,181700,629312890,2305,2305,2305,2305,0
20230622,181600,629312890,2305,2305,2305,2305,0
20230622,181500,629312890,2305,2305,2305,2305,0
20230622,181400,629312890,2305,2305,2305,2305,0
20230622,181300,629312890,2305,2305,2305,2305,0
20230622,181200,629312890,2305,2305,2305,2305,0
20230622,181100,629312890,2305,2305,2305,2305,0
20230622,181000,629312890,2305,2305,2305,2305,0
20230622,180900,629312890,2305,2305,2305,2305,0
20230622,180800,629312890,2305,2305,2305,2305,0
20230622,180700,629312890,2305,2305,2305,2305,0
20230622,180600,629312890,2305,2305,2305,2305,0
20230622,180500,629312890,2305,2305,2305,2305,0
20230622,180400,629312890,2305,2305,2305,2305,0
20230622,180300,629312890,2305,2305,2305,2305,0
20230622,180200,629312890,2305,2305,2305,2305,1619
20230622,180100,629312890,2305,2305,2305,2305,0
20230622,180000,629312890,2305,2305,2305,2305,0
20230622,175900,629312890,2305,2305,2305,2305,0
20230622,175800,629312890,2305,2305,2305,2305,0
20230622,175700,629312890,2305,2305,2305,2305,0
20230622,175600,629312890,2305,2305,2305,2305,0
20230622,175500,629312890,2305,2305,2305,2305,0
20230622,175400,629312890,2305,2305,2305,2305,0
20230622,175300,629312890,2305,2305,2305,2305,0
20230622,175200,629312890,2305,2305,2305,2305,0
20230622,175100,629312890,2305,2305,2305,2305,0
20230622,175000,629312890,2305,2305,2305,2305,0
20230622,174900,629312890,2305,2305,2305,2305,0
20230622,174800,629312890,2305,2305,2305,2305,0
20230622,174700,629312890,2305,2305,2305,2305,0
20230622,174600,629312890,2305,2305,2305,2305,0
20230622,174500,629312890,2305,2305,2305,2305,0
20230622,174400,629312890,2305,2305,2305,2305,0
20230622,174300,629312890,2305,2305,2305,2305,0
20230622,174200,629312890,2305,2305,2305,2305,0
20230622,174100,629312890,2305,2305,2305,2305,0
20230622,174000,629312890,2305,2305,2305,2305,0
20230622,173900,629312890,2305,2305,2305,2305,0
20230622,173800,629312890,2305,2305,2305,2305,0
20230622,173700,629312890,2305,2305,2305,2305,0
20230622,173600,629312890,2305,2305,2305,2305,0
20230622,173500,629312890,2305,2305,2305,2305,0
20230622,173400,629312890,2305,2305,2305,2305,0
20230622,173300,629312890,2305,2305,2305,2305,0
20230622,173200,629312890,2305,2305,2305,2305,1619
20230622,173100,629312890,2305,2305,2305,2305,0
20230622,173000,629312890,2305,2305,2305,2305,0
20230622,172900,629312890,2305,2305,2305,2305,0
20230622,172800,629312890,2305,2305,2305,2305,0
20230622,172700,629312890,2305,2305,2305,2305,0
20230622,172600,629312890,2305,2305,2305,2305,0
20230622,172500,629312890,2305,2305,2305,2305,0
20230622,172400,629312890,2305,2305,2305,2305,0
20230622,172300,629312890,2305,2305,2305,2305,0
20230622,172200,629312890,2305,2305,2305,2305,0
20230622,172100,629312890,2305,2305,2305,2305,0
20230622,172000,629312890,2305,2305,2305,2305,0
20230622,171900,629312890,2305,2305,2305,2305,0
20230622,171800,629312890,2305,2305,2305,2305,0
20230622,171700,629312890,2305,2305,2305,2305,0
20230622,171600,629312890,2305,2305,2305,2305,0
20230622,171500,629312890,2305,2305,2305,2305,0
20230622,171400,629312890,2305,2305,2305,2305,0
20230622,171300,629312890,2305,2305,2305,2305,0
20230622,171200,629312890,2305,2305,2305,2305,0
20230622,171100,629312890,2305,2305,2305,2305,0
20230622,171000,629312890,2305,2305,2305,2305,0
20230622,170900,629312890,2305,2305,2305,2305,0
20230622,170800,629312890,2305,2305,2305,2305,0
20230622,170700,629312890,2305,2305,2305,2305,0
20230622,170600,629312890,2305,2305,2305,2305,0
20230622,170500,629312890,2305,2305,2305,2305,0
20230622,170400,629312890,2305,2305,2305,2305,0
20230622,170300,629312890,2305,2305,2305,2305,0
20230622,170200,629312890,2305,2305,2305,2305,1619
20230622,170100,629312890,2305,2305,2305,2305,0
20230622,170000,629312890,2305,2305,2305,2305,0
20230622,165900,629312890,2305,2305,2305,2305,0
20230622,165800,629312890,2305,2305,2305,2305,0
20230622,165700,629312890,2305,2305,2305,2305,0
20230622,165600,629312890,2305,2305,2305,2305,0
20230622,165500,629312890,2305,2305,2305,2305,0
20230622,165400,629312890,2305,2305,2305,2305,0
20230622,165300,629312890,2305,2305,2305,2305,0
20230622,165200,629312890,2305,2305,2305,2305,0
20230622,165100,629312890,2305,2305,2305,2305,0
20230622,165000,629312890,2305,2305,2305,2305,0
20230622,164900,629312890,2305,2305,2305,2305,0
20230622,164800,629312890,2305,2305,2305,2305,0
20230622,164700,629312890,2305,2305,2305,2305,0
20230622,164600,629312890,2305,2305,2305,2305,0
20230622,164500,629312890,2305,2305,2305,2305,0
20230622,164400,629312890,2305,2305,2305,2305,0
20230622,164300,629312890,2305,2305,2305,2305,0
20230622,164200,629312890,2305,2305,2305,2305,0
20230622,164100,629312890,2305,2305,2305,2305,0
20230622,164000,629312890,2305,2305,2305,2305,0
20230622,163900,629312890,2305,2305,2305,2305,0
20230622,163800,629312890,2305,2305,2305,2305,0
20230622,163700,629312890,2305,2305,2305,2305,0
20230622,163600,629312890,2305,2305,2305,2305,0
20230622,163500,629312890,2305,2305,2305,2305,0
20230622,163400,629312890,2305,2305,2305,2305,0
20230622,163300,629312890,2305,2305,2305,2305,0
20230622,163200,629312890,2305,2305,2305,2305,1619
20230622,163100,629312890,2305,2305,2305,2305,0
20230622,163000,629312890,2305,2305,2305,2305,0
20230622,162900,629312890,2305,2305,2305,2305,0
20230622,162800,629312890,2305,2305,2305,2305,0
20230622,162700,629312890,2305,2305,2305,2305,0
20230622,162600,629312890,2305,2305,2305,2305,0
20230622,162500,629312890,2305,2305,2305,2305,0
20230622,162400,629312890,2305,2305,2305,2305,0
20230622,162300,629312890,2305,2305,2305,2305,0
20230622,162200,629312890,2305,2305,2305,2305,0
20230622,162100,629312890,2305,2305,2305,2305,0
20230622,162000,629312890,2305,2305,2305,2305,0
20230622,161900,629312890,2305,2305,2305,2305,0
20230622,161800,629312890,2305,2305,2305,2305,0
20230622,161700,629312890,2305,2305,2305,2305,0
20230622,161600,629312890,2305,2305,2305,2305,0
20230622,161500,629312890,2305,2305,2305,2305,0
20230622,161400,629312890,2305,2305,2305,2305,0
20230622,161300,629312890,2305,2305,2305,2305,0
20230622,161200,629312890,2305,2305,2305,2305,0
20230622,161100,629312890,2305,2305,2305,2305,0
20230622,161000,629312890,2305,2305,2305,2305,0
20230622,160900,629312890,2305,2305,2305,2305,0
20230622,160800,629312890,2305,2305,2305,2305,0
20230622,160700,629312890,2305,2305,2305,2305,0
20230622,160600,629312890,2305,2305,2305,2305,0
20230622,160500,629312890,2305,2305,2305,2305,0
20230622,160400,629312890,2305,2305,2305,2305,0
20230622,160300,629312890,2305,2305,2305,2305,0
20230622,160200,629312890,2305,2305,2305,2305,1619
20230622,160100,629312890,2305,2305,2305,2305,0
20230622,160000,629312890,2305,2305,2305,2305,0
20230622,155900,629312890,2305,2305,2305,2305,0
20230622,155800,629312890,2305,2305,2305,2305,0
20230622,155700,629312890,2305,2305,2305,2305,0
20230622,155600,629312890,2305,2305,2305,2305,0
20230622,155500,629312890,2305,2305,2305,2305,0
20230622,155400,629312890,2305,2305,2305,2305,0
20230622,155300,629312890,2305,2305,2305,2305,0
20230622,155200,629312890,2305,2305,2305,2305,0
20230622,155100,629312890,2305,2305,2305,2305,0
20230622,155000,629312890,2305,2305,2305,2305,0
20230622,154900,629312890,2305,2305,2305,2305,0
20230622,154800,629312890,2305,2305,2305,2305,0
20230622,154700,629312890,2305,2305,2305,2305,0
20230622,154600,629312890,2305,2305,2305,2305,0
20230622,154500,629312890,2305,2305,2305,2305,0
20230622,154400,629312890,2305,2305,2305,2305,0
20230622,154300,629312890,2305,2305,2305,2305,0
20230622,154200,629312890,2305,2305,2305,2305,0
20230622,154100,629312890,2305,2305,2305,2305,0
20230622,154000,629312890,2305,2305,2305,2305,0
20230622,153900,629312890,2305,2305,2305,2305,0
20230622,153800,629312890,2305,2305,2305,2305,0
20230622,153700,629312890,2305,2305,2305,2305,0
20230622,153600,629312890,2305,2305,2305,2305,0
20230622,153500,629312890,2305,2305,2305,2305,0
20230622,153400,629312890,2305,2305,2305,2305,0
20230622,153300,629312890,2305,2305,2305,2305,0
20230622,153200,629312890,2305,2305,2305,2305,1619
20230622,153100,629312890,2305,2305,2305,2305,0
20230622,153000,629312890,2305,2305,2305,2305,1619
20230622,152900,625581095,2310,2310,2310,2310,0
20230622,152800,625581095,2310,2310,2310,2310,0
20230622,152700,625581095,2310,2310,2310,2310,0
20230622,152600,625581095,2310,2310,2310,2310,0
20230622,152500,625581095,2310,2310,2310,2310,0
20230622,152400,625581095,2310,2310,2310,2310,0
20230622,152300,625581095,2310,2310,2310,2310,0
20230622,152200,625581095,2310,2310,2310,2310,0
20230622,152100,625581095,2310,2310,2310,2310,0
20230622,152000,625581095,2310,2310,2310,2310,0
20230622,151900,625581095,2310,2310,2310,2310,30
20230622,151800,625511795,2310,2310,2310,2310,1309
20230622,151700,622488005,2315,2315,2315,2315,0
20230622,151600,622488005,2315,2315,2315,2315,0
20230622,151500,622488005,2315,2310,2315,2310,635
20230622,151400,621020825,2315,2315,2315,2315,92
20230622,151300,620807845,2315,2320,2320,2310,35
20230622,151200,620726680,2315,2315,2315,2315,0
20230622,151100,620726680,2315,2315,2315,2315,744
20230622,151000,619004320,2315,2310,2315,2310,137
20230622,150900,618687835,2315,2305,2315,2305,417
20230622,150800,617724495,2305,2310,2310,2305,754
20230622,150700,615986425,2310,2310,2310,2310,216
20230622,150600,615487465,2305,2305,2305,2305,0
20230622,150500,615487465,2305,2305,2305,2305,2
20230622,150400,615482855,2305,2305,2305,2305,986
20230622,150300,613210125,2305,2305,2305,2305,0
20230622,150200,613210125,2305,2305,2305,2305,105
20230622,150100,612968100,2305,2295,2305,2295,26
20230622,150000,612908420,2295,2300,2300,2295,400
20230622,145900,611988715,2300,2300,2300,2300,10
20230622,145800,611965715,2300,2295,2300,2295,684
20230622,145700,610392520,2295,2295,2295,2295,0
20230622,145600,610392520,2295,2300,2300,2295,10079
20230622,145500,587214605,2300,2300,2300,2300,0
20230622,145400,587214605,2300,2300,2300,2300,0
20230622,145300,587214605,2300,2300,2300,2300,1
20230622,145200,587212305,2300,2300,2300,2300,42
20230622,145100,587115705,2300,2300,2300,2300,727
20230622,145000,585443605,2300,2305,2305,2300,2155
20230622,144900,580482990,2305,2305,2305,2305,20
20230622,144800,580436890,2305,2305,2305,2305,452
20230622,144700,579395030,2310,2310,2310,2310,5
20230622,144600,579383480,2310,2310,2310,2310,10
20230622,144500,579360380,2310,2310,2310,2310,5
20230622,144400,579348830,2305,2310,2310,2305,136
20230622,144300,579034885,2305,2305,2305,2305,0
20230622,144200,579034885,2305,2305,2305,2305,77
20230622,144100,578857400,2305,2305,2305,2305,126
20230622,144000,578566970,2305,2305,2305,2305,1160
20230622,143900,575893170,2315,2315,2315,2315,0
20230622,143800,575893170,2315,2315,2315,2315,0
20230622,143700,575893170,2315,2315,2315,2315,0
20230622,143600,575893170,2315,2315,2315,2315,0
20230622,143500,575893170,2315,2305,2315,2305,624
20230622,143400,574452710,2310,2305,2310,2305,1122
20230622,143300,571865890,2315,2315,2315,2315,0
20230622,143200,571865890,2315,2315,2315,2315,0
20230622,143100,571865890,2315,2310,2315,2310,433
20230622,143000,570863675,2305,2305,2305,2305,0
20230622,142900,570863675,2305,2310,2310,2305,2396
20230622,142800,565329415,2310,2310,2310,2310,300
20230622,142700,564636415,2310,2310,2310,2310,0
20230622,142600,564636415,2310,2310,2310,2310,0
20230622,142500,564636415,2310,2310,2310,2310,0
20230622,142400,564636415,2310,2310,2310,2310,2
20230622,142300,564631795,2310,2310,2310,2310,16
20230622,142200,564594835,2310,2310,2310,2310,5
20230622,142100,564583285,2315,2315,2315,2315,0
20230622,142000,564583285,2315,2315,2315,2315,0
20230622,141900,564583285,2315,2315,2315,2315,0
20230622,141800,564583285,2315,2315,2315,2315,2883
20230622,141700,557909140,2305,2305,2305,2305,541
20230622,141600,556662135,2305,2305,2305,2305,0
20230622,141500,556662135,2305,2305,2305,2305,1580
20230622,141400,553020235,2305,2305,2305,2305,8
20230622,141300,553001795,2305,2305,2305,2305,0
20230622,141200,553001795,2305,2305,2305,2305,7
20230622,141100,552985660,2310,2310,2310,2310,0
20230622,141000,552985660,2310,2310,2310,2310,0
20230622,140900,552985660,2310,2310,2310,2310,500
20230622,140800,551830660,2315,2315,2315,2315,0
20230622,140700,551830660,2315,2315,2315,2315,3
20230622,140600,551823715,2305,2305,2305,2305,0
20230622,140500,551823715,2305,2305,2305,2305,0
20230622,140400,551823715,2305,2305,2305,2305,303
20230622,140300,551125300,2300,2300,2300,2300,0
20230622,140200,551125300,2300,2300,2300,2300,1
20230622,140100,551123000,2305,2305,2305,2305,198
20230622,140000,550666610,2305,2305,2305,2305,322
20230622,135900,549924400,2305,2305,2305,2305,1295
20230622,135800,546939425,2315,2315,2315,2315,10
20230622,135700,546916275,2315,2315,2315,2315,2
20230622,135600,546911645,2315,2315,2315,2305,868
20230622,135500,544910810,2310,2310,2310,2310,0
20230622,135400,544910810,2310,2310,2310,2310,0
20230622,135300,544910810,2310,2310,2310,2310,352
20230622,135200,544097690,2310,2310,2310,2310,200
20230622,135100,543635690,2310,2310,2310,2310,0
20230622,135000,543635690,2310,2310,2310,2310,0
20230622,134900,543635690,2310,2310,2310,2310,0
20230622,134800,543635690,2310,2310,2310,2310,187
20230622,134700,543203720,2310,2310,2310,2310,0
20230622,134600,543203720,2310,2310,2310,2310,0
20230622,134500,543203720,2310,2320,2320,2310,138
20230622,134400,542884930,2310,2310,2310,2310,320
20230622,134300,542145730,2310,2310,2315,2310,2012
20230622,134200,537497150,2310,2310,2310,2310,108
20230622,134100,537247670,2310,2310,2310,2310,101
20230622,134000,537014360,2310,2310,2310,2310,1
20230622,133900,537012050,2310,2310,2310,2310,917
20230622,133800,534893780,2310,2315,2315,2310,944
20230622,133700,532708425,2320,2320,2320,2320,285
20230622,133600,532047225,2320,2320,2320,2320,390
20230622,133500,531142425,2320,2320,2320,2320,65
20230622,133400,530991625,2315,2315,2315,2315,0
20230622,133300,530991625,2315,2320,2320,2315,78
20230622,133200,530810915,2320,2320,2320,2320,0
20230622,133100,530810915,2320,2320,2320,2320,241
20230622,133000,530251795,2325,2325,2325,2325,1
20230622,132900,530249470,2320,2320,2320,2320,0
20230622,132800,530249470,2320,2320,2320,2320,0
20230622,132700,530249470,2320,2320,2320,2320,0
20230622,132600,530249470,2320,2315,2320,2315,900
20230622,132500,528162470,2315,2315,2315,2315,0
20230622,132400,528162470,2315,2315,2315,2315,500
20230622,132300,527004970,2315,2315,2315,2315,0
20230622,132200,527004970,2315,2315,2315,2315,0
20230622,132100,527004970,2315,2315,2315,2315,2
20230622,132000,527000340,2315,2320,2320,2315,542
20230622,131900,525742915,2320,2320,2320,2320,0
20230622,131800,525742915,2320,2320,2320,2320,80
20230622,131700,525557315,2330,2330,2330,2330,991
20230622,131600,523248285,2335,2335,2335,2335,0
20230622,131500,523248285,2335,2335,2335,2335,394
20230622,131400,522328295,2330,2330,2330,2330,0
20230622,131300,522328295,2330,2330,2330,2330,30
20230622,131200,522258395,2330,2330,2330,2330,0
20230622,131100,522258395,2330,2330,2330,2330,0
20230622,131000,522258395,2330,2340,2340,2330,104
20230622,130900,522015050,2340,2335,2340,2335,4486
20230622,130800,511518840,2335,2330,2335,2330,1552
20230622,130700,507899975,2330,2330,2330,2330,201
20230622,130600,507431645,2330,2320,2330,2320,909
20230622,130500,505316875,2320,2320,2320,2320,200
20230622,130400,504852875,2320,2320,2320,2320,0
20230622,130300,504852875,2320,2320,2320,2320,274
20230622,130200,504217195,2320,2320,2320,2320,0
20230622,130100,504217195,2320,2325,2325,2320,3227
20230622,130000,496724520,2325,2325,2325,2325,213
20230622,125900,496229295,2320,2320,2320,2320,0
20230622,125800,496229295,2320,2325,2325,2320,300
20230622,125700,495532295,2325,2325,2325,2325,0
20230622,125600,495532295,2325,2325,2325,2325,286
20230622,125500,494867345,2325,2325,2325,2325,466
20230622,125400,493783895,2325,2325,2325,2325,0
20230622,125300,493783895,2325,2325,2325,2325,0
20230622,125200,493783895,2325,2325,2325,2325,0
20230622,125100,493783895,2325,2320,2325,2320,50
20230622,125000,493667665,2320,2320,2320,2320,200
20230622,124900,493203665,2320,2320,2320,2320,0
20230622,124800,493203665,2320,2325,2325,2320,1010
20230622,124700,490855500,2325,2325,2325,2325,912
20230622,124600,488735100,2325,2325,2325,2325,114
20230622,124500,488470050,2325,2325,2325,2325,0
20230622,124400,488470050,2325,2325,2325,2325,91
20230622,124300,488258475,2325,2325,2325,2325,606
20230622,124200,486849525,2320,2320,2320,2320,0
20230622,124100,486849525,2320,2320,2320,2320,447
20230622,124000,485812485,2315,2315,2315,2315,2
20230622,123900,485807855,2315,2315,2315,2315,0
20230622,123800,485807855,2315,2315,2315,2315,0
20230622,123700,485807855,2315,2315,2315,2315,172
20230622,123600,485409675,2315,2315,2315,2315,410
20230622,123500,484460525,2315,2315,2315,2315,183
20230622,123400,484036880,2315,2315,2315,2315,958
20230622,123300,481819110,2315,2315,2315,2315,10
20230622,123200,481795960,2315,2315,2315,2315,267
20230622,123100,481177855,2315,2315,2315,2315,0
20230622,123000,481177855,2315,2315,2315,2315,1066
20230622,122900,478710065,2315,2315,2315,2315,2
20230622,122800,478705435,2315,2315,2315,2315,801
20230622,122700,476851120,2315,2315,2315,2315,1178
20230622,122600,474124050,2315,2315,2315,2315,22
20230622,122500,474073120,2310,2310,2310,2310,28
20230622,122400,474008440,2310,2310,2310,2310,582
20230622,122300,472664020,2310,2310,2310,2310,0
20230622,122200,472664020,2310,2310,2310,2310,100
20230622,122100,472433020,2310,2310,2310,2310,60
20230622,122000,472294420,2310,2315,2315,2310,720
20230622,121900,470629995,2315,2315,2315,2315,256
20230622,121800,470037355,2315,2315,2315,2315,9
20230622,121700,470016520,2310,2310,2310,2310,0
20230622,121600,470016520,2310,2310,2310,2310,0
20230622,121500,470016520,2310,2315,2315,2310,213
20230622,121400,469524430,2315,2310,2315,2310,300
20230622,121300,468831180,2310,2310,2310,2310,250
20230622,121200,468253680,2310,2310,2310,2310,0
20230622,121100,468253680,2310,2310,2310,2310,300
20230622,121000,467560680,2310,2310,2310,2310,0
20230622,120900,467560680,2310,2315,2315,2310,850
20230622,120800,465597040,2320,2320,2320,2320,0
20230622,120700,465597040,2320,2315,2325,2315,1074
20230622,120600,463100775,2315,2315,2315,2315,120
20230622,120500,462822975,2310,2315,2315,2310,2985
20230622,120400,455927545,2315,2315,2315,2315,0
20230622,120300,455927545,2315,2315,2315,2315,0
20230622,120200,455927545,2315,2315,2315,2315,0
20230622,120100,455927545,2315,2315,2315,2315,0
20230622,120000,455927545,2315,2320,2320,2310,252
20230622,115900,455344090,2320,2320,2320,2320,805
20230622,115800,453476490,2320,2315,2320,2315,706
20230622,115700,451842050,2315,2315,2315,2315,0
20230622,115600,451842050,2315,2315,2315,2315,51
20230622,115500,451723985,2315,2315,2315,2315,0
20230622,115400,451723985,2315,2310,2315,2310,323
20230622,115300,450977850,2300,2300,2300,2300,200
20230622,115200,450517850,2310,2310,2310,2310,0
20230622,115100,450517850,2310,2310,2310,2310,0
20230622,115000,450517850,2310,2310,2310,2310,3
20230622,114900,450510920,2310,2310,2310,2310,410
20230622,114800,449563820,2315,2315,2315,2315,0
20230622,114700,449563820,2315,2315,2315,2315,0
20230622,114600,449563820,2315,2315,2315,2315,0
20230622,114500,449563820,2315,2315,2315,2315,0
20230622,114400,449563820,2315,2315,2315,2315,1
20230622,114300,449561505,2315,2315,2315,2315,10
20230622,114200,449538355,2315,2310,2315,2310,268
20230622,114100,448919125,2315,2310,2315,2310,21
20230622,114000,448870560,2305,2305,2305,2305,50
20230622,113900,448755310,2310,2310,2310,2310,0
20230622,113800,448755310,2310,2310,2310,2310,2
20230622,113700,448750690,2310,2310,2310,2310,300
20230622,113600,448057690,2310,2310,2310,2310,217
20230622,113500,447556420,2310,2310,2310,2310,10
20230622,113400,447533320,2310,2310,2310,2310,43
20230622,113300,447433990,2310,2310,2310,2310,0
20230622,113200,447433990,2310,2320,2320,2310,56
20230622,113100,447304120,2320,2320,2320,2320,0
20230622,113000,447304120,2320,2320,2320,2320,6
20230622,112900,447290200,2325,2310,2325,2310,1731
20230622,112800,443278560,2305,2305,2305,2305,2
20230622,112700,443273950,2300,2300,2300,2300,1
20230622,112600,443271650,2300,2300,2300,2300,0
20230622,112500,443271650,2300,2300,2300,2300,500
20230622,112400,442121650,2300,2305,2305,2300,158
20230622,112300,441757610,2300,2300,2300,2300,1390
20230622,112200,438560610,2310,2305,2310,2300,4604
20230622,112100,427971305,2305,2305,2305,2305,1000
20230622,112000,425666305,2310,2310,2310,2310,18
20230622,111900,425624725,2305,2305,2305,2305,2
20230622,111800,425620115,2305,2305,2305,2305,4
20230622,111700,425610895,2305,2305,2305,2305,0
20230622,111600,425610895,2305,2305,2305,2305,0
20230622,111500,425610895,2305,2305,2305,2305,1400
20230622,111400,422383895,2310,2310,2310,2310,684
20230622,111300,420803855,2310,2310,2310,2310,163
20230622,111200,420427325,2315,2315,2315,2315,0
20230622,111100,420427325,2315,2315,2315,2315,0
20230622,111000,420427325,2315,2315,2315,2315,384
20230622,110900,419538365,2315,2315,2315,2315,170
20230622,110800,419144815,2315,2315,2315,2315,3
20230622,110700,419137870,2315,2315,2315,2315,54
20230622,110600,419012860,2315,2315,2315,2315,0
20230622,110500,419012860,2315,2315,2315,2315,0
20230622,110400,419012860,2315,2315,2315,2315,1
20230622,110300,419010545,2315,2315,2315,2315,113
20230622,110200,418748950,2310,2310,2310,2310,7
20230622,110100,418732780,2305,2310,2310,2305,171
20230622,110000,418337800,2310,2315,2315,2310,276
20230622,105900,417699950,2315,2315,2315,2315,5
20230622,105800,417688375,2315,2315,2315,2315,7
20230622,105700,417672170,2315,2315,2315,2315,142
20230622,105600,417343440,2315,2315,2315,2315,67
20230622,105500,417188335,2315,2320,2320,2315,145
20230622,105400,416852650,2320,2320,2320,2315,812
20230622,105300,414970315,2320,2320,2320,2320,0
20230622,105200,414970315,2320,2320,2320,2320,49
20230622,105100,414856635,2320,2320,2320,2320,261
20230622,105000,414251115,2320,2320,2320,2320,10
20230622,104900,414227915,2320,2320,2320,2320,209
20230622,104800,413743035,2320,2320,2320,2320,42
20230622,104700,413645595,2315,2315,2315,2315,11
20230622,104600,413620130,2315,2315,2315,2315,218
20230622,104500,413115460,2315,2315,2315,2315,1
20230622,104400,413113145,2310,2310,2310,2310,271
20230622,104300,412487135,2310,2310,2310,2310,0
20230622,104200,412487135,2310,2310,2310,2310,0
20230622,104100,412487135,2310,2310,2310,2310,0
20230622,104000,412487135,2310,2305,2310,2305,72
20230622,103900,412320860,2305,2305,2305,2305,50
20230622,103800,412205610,2310,2310,2310,2310,200
20230622,103700,411743610,2310,2310,2310,2310,100
20230622,103600,411512610,2310,2305,2310,2305,223
20230622,103500,410997595,2305,2310,2310,2300,2525
20230622,103400,405178605,2310,2310,2310,2310,152
20230622,103300,404827485,2310,2310,2310,2310,0
20230622,103200,404827485,2310,2310,2310,2310,0
20230622,103100,404827485,2310,2310,2310,2310,25
20230622,103000,404769735,2310,2310,2310,2310,4
20230622,102900,404760495,2305,2305,2305,2305,335
20230622,102800,403988320,2305,2305,2305,2305,615
20230622,102700,402570745,2305,2305,2305,2305,0
20230622,102600,402570745,2305,2305,2305,2305,500
20230622,102500,401418245,2305,2305,2305,2305,5
20230622,102400,401406720,2305,2305,2305,2305,388
20230622,102300,400512380,2310,2310,2310,2310,159
20230622,102200,400145090,2305,2300,2305,2300,2033
20230622,102100,395459075,2305,2305,2305,2295,28
20230622,102000,395394550,2305,2300,2305,2300,300
20230622,101900,394703805,2290,2290,2290,2290,0
20230622,101800,394703805,2290,2300,2300,2290,223
20230622,101700,394190915,2290,2290,2290,2290,0
20230622,101600,394190915,2290,2290,2290,2290,180
20230622,101500,393778715,2290,2295,2295,2290,1300
20230622,101400,390797700,2295,2295,2295,2295,341
20230622,101300,390015105,2300,2300,2300,2300,1120
20230622,101200,387439105,2300,2300,2300,2300,0
20230622,101100,387439105,2300,2300,2300,2300,5
20230622,101000,387427605,2300,2300,2300,2300,3
20230622,100900,387420705,2300,2300,2300,2300,103
20230622,100800,387183805,2300,2300,2300,2300,0
20230622,100700,387183805,2300,2300,2300,2300,0
20230622,100600,387183805,2300,2295,2300,2295,662
20230622,100500,385661450,2295,2295,2295,2295,0
20230622,100400,385661450,2295,2295,2295,2295,164
20230622,100300,385285070,2295,2295,2295,2295,18
20230622,100200,385243760,2285,2295,2295,2285,47
20230622,100100,385136355,2285,2285,2285,2285,622
20230622,100000,383715085,2285,2290,2290,2285,84
20230622,095900,383523095,2290,2285,2290,2285,1250
20230622,095800,380661595,2290,2285,2290,2280,3028
20230622,095700,373748990,2285,2285,2285,2285,0
20230622,095600,373748990,2285,2290,2290,2285,192
20230622,095500,373309315,2290,2290,2290,2290,1
20230622,095400,373307025,2285,2285,2285,2285,126
20230622,095300,373019115,2290,2290,2290,2285,3083
20230622,095200,365969050,2295,2295,2295,2295,101
20230622,095100,365737255,2290,2295,2295,2290,61
20230622,095000,365597490,2290,2295,2295,2290,1046
20230622,094900,363202140,2295,2300,2300,2295,176
20230622,094800,362798005,2300,2300,2300,2300,102
20230622,094700,362563405,2300,2295,2300,2290,3855
20230622,094600,353729455,2295,2295,2295,2295,300
20230622,094500,353040955,2295,2300,2300,2295,402
20230622,094400,352118355,2295,2290,2295,2290,804
20230622,094300,350274860,2290,2290,2290,2290,230
20230622,094200,349748160,2290,2290,2290,2290,15
20230622,094100,349713810,2290,2290,2290,2290,101
20230622,094000,349482520,2290,2290,2290,2290,951
20230622,093900,347304730,2290,2285,2290,2285,1218
20230622,093800,344521485,2285,2285,2285,2285,56
20230622,093700,344393525,2290,2295,2295,2290,31
20230622,093600,344322485,2295,2295,2295,2295,11
20230622,093500,344297240,2295,2295,2295,2295,748
20230622,093400,342580580,2295,2290,2295,2290,1643
20230622,093300,338817460,2285,2285,2290,2285,893
20230622,093200,336776525,2285,2280,2285,2265,1813
20230622,093100,332652405,2285,2290,2290,2265,6132
20230622,093000,318714770,2280,2290,2290,2270,1275
20230622,092900,315817670,2270,2280,2285,2270,4175
20230622,092800,306327730,2280,2295,2295,2280,2275
20230622,092700,301138690,2295,2290,2295,2285,775
20230622,092600,299367515,2285,2295,2295,2285,565
20230622,092500,298076115,2300,2300,2300,2300,0
20230622,092400,298076115,2300,2300,2300,2300,575
20230622,092300,296753615,2300,2280,2300,2280,974
20230622,092200,294513615,2300,2295,2300,2280,4574
20230622,092100,284059860,2295,2295,2300,2295,313
20230622,092000,283341505,2295,2300,2300,2295,101
20230622,091900,283109210,2290,2300,2300,2290,672
20230622,091800,281565790,2295,2310,2310,2295,15
20230622,091700,281531215,2310,2310,2310,2310,50
20230622,091600,281415715,2310,2310,2315,2290,7071
20230622,091500,265156290,2310,2310,2310,2310,62
20230622,091400,265013070,2310,2310,2315,2295,2594
20230622,091300,259036955,2295,2305,2320,2270,8044
20230622,091200,240550580,2310,2305,2310,2305,1615
20230622,091100,236824350,2300,2285,2300,2285,9376
20230622,091000,215294905,2280,2275,2290,2275,4249
20230622,090900,205611110,2280,2290,2290,2280,4741
20230622,090800,194792820,2290,2295,2300,2290,13520
20230622,090700,163765515,2295,2280,2300,2280,30392
20230622,090600,94403115,2150,2150,2150,2150,0
20230622,090500,94403115,2150,2310,2310,2150,12228
20230622,090400,66589235,2310,2310,2330,2310,4552
20230622,090300,56071495,2330,2330,2330,2310,3395
20230622,090200,48206150,2310,2325,2330,2310,5969
20230622,090100,34393335,2325,2345,2345,2320,7563
20230622,090000,16731655,2345,2350,2360,2345,7121