KissMeData/010170/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203300,6449891710,2270,2270,2270,2270,90004
20230622,203200,6449891710,2270,2270,2270,2270,0
20230622,203100,6449891710,2270,2270,2270,2270,0
20230622,203000,6449891710,2270,2270,2270,2270,0
20230622,202900,6449891710,2270,2270,2270,2270,0
20230622,202800,6449891710,2270,2270,2270,2270,0
20230622,202700,6449891710,2270,2270,2270,2270,0
20230622,202600,6449891710,2270,2270,2270,2270,0
20230622,202500,6449891710,2270,2270,2270,2270,0
20230622,202400,6449891710,2270,2270,2270,2270,0
20230622,202300,6449891710,2270,2270,2270,2270,0
20230622,202200,6449891710,2270,2270,2270,2270,0
20230622,202100,6449891710,2270,2270,2270,2270,0
20230622,202000,6449891710,2270,2270,2270,2270,0
20230622,201900,6449891710,2270,2270,2270,2270,0
20230622,201800,6449891710,2270,2270,2270,2270,0
20230622,201700,6449891710,2270,2270,2270,2270,0
20230622,201600,6449891710,2270,2270,2270,2270,0
20230622,201500,6449891710,2270,2270,2270,2270,0
20230622,201400,6449891710,2270,2270,2270,2270,0
20230622,201300,6449891710,2270,2270,2270,2270,0
20230622,201200,6449891710,2270,2270,2270,2270,0
20230622,201100,6449891710,2270,2270,2270,2270,0
20230622,201000,6449891710,2270,2270,2270,2270,0
20230622,200900,6449891710,2270,2270,2270,2270,0
20230622,200800,6449891710,2270,2270,2270,2270,0
20230622,200700,6449891710,2270,2270,2270,2270,0
20230622,200600,6449891710,2270,2270,2270,2270,0
20230622,200500,6449891710,2270,2270,2270,2270,0
20230622,200400,6449891710,2270,2270,2270,2270,0
20230622,200300,6449891710,2270,2270,2270,2270,90004
20230622,200200,6449891710,2270,2270,2270,2270,0
20230622,200100,6449891710,2270,2270,2270,2270,0
20230622,200000,6449891710,2270,2270,2270,2270,0
20230622,195900,6449891710,2270,2270,2270,2270,0
20230622,195800,6449891710,2270,2270,2270,2270,0
20230622,195700,6449891710,2270,2270,2270,2270,0
20230622,195600,6449891710,2270,2270,2270,2270,0
20230622,195500,6449891710,2270,2270,2270,2270,0
20230622,195400,6449891710,2270,2270,2270,2270,0
20230622,195300,6449891710,2270,2270,2270,2270,0
20230622,195200,6449891710,2270,2270,2270,2270,0
20230622,195100,6449891710,2270,2270,2270,2270,0
20230622,195000,6449891710,2270,2270,2270,2270,0
20230622,194900,6449891710,2270,2270,2270,2270,0
20230622,194800,6449891710,2270,2270,2270,2270,0
20230622,194700,6449891710,2270,2270,2270,2270,0
20230622,194600,6449891710,2270,2270,2270,2270,0
20230622,194500,6449891710,2270,2270,2270,2270,0
20230622,194400,6449891710,2270,2270,2270,2270,0
20230622,194300,6449891710,2270,2270,2270,2270,0
20230622,194200,6449891710,2270,2270,2270,2270,0
20230622,194100,6449891710,2270,2270,2270,2270,0
20230622,194000,6449891710,2270,2270,2270,2270,0
20230622,193900,6449891710,2270,2270,2270,2270,0
20230622,193800,6449891710,2270,2270,2270,2270,0
20230622,193700,6449891710,2270,2270,2270,2270,0
20230622,193600,6449891710,2270,2270,2270,2270,0
20230622,193500,6449891710,2270,2270,2270,2270,0
20230622,193400,6449891710,2270,2270,2270,2270,0
20230622,193300,6449891710,2270,2270,2270,2270,90004
20230622,193200,6449891710,2270,2270,2270,2270,0
20230622,193100,6449891710,2270,2270,2270,2270,0
20230622,193000,6449891710,2270,2270,2270,2270,0
20230622,192900,6449891710,2270,2270,2270,2270,0
20230622,192800,6449891710,2270,2270,2270,2270,0
20230622,192700,6449891710,2270,2270,2270,2270,0
20230622,192600,6449891710,2270,2270,2270,2270,0
20230622,192500,6449891710,2270,2270,2270,2270,0
20230622,192400,6449891710,2270,2270,2270,2270,0
20230622,192300,6449891710,2270,2270,2270,2270,0
20230622,192200,6449891710,2270,2270,2270,2270,0
20230622,192100,6449891710,2270,2270,2270,2270,0
20230622,192000,6449891710,2270,2270,2270,2270,0
20230622,191900,6449891710,2270,2270,2270,2270,0
20230622,191800,6449891710,2270,2270,2270,2270,0
20230622,191700,6449891710,2270,2270,2270,2270,0
20230622,191600,6449891710,2270,2270,2270,2270,0
20230622,191500,6449891710,2270,2270,2270,2270,0
20230622,191400,6449891710,2270,2270,2270,2270,0
20230622,191300,6449891710,2270,2270,2270,2270,0
20230622,191200,6449891710,2270,2270,2270,2270,0
20230622,191100,6449891710,2270,2270,2270,2270,0
20230622,191000,6449891710,2270,2270,2270,2270,0
20230622,190900,6449891710,2270,2270,2270,2270,0
20230622,190800,6449891710,2270,2270,2270,2270,0
20230622,190700,6449891710,2270,2270,2270,2270,0
20230622,190600,6449891710,2270,2270,2270,2270,0
20230622,190500,6449891710,2270,2270,2270,2270,0
20230622,190400,6449891710,2270,2270,2270,2270,0
20230622,190300,6449891710,2270,2270,2270,2270,90004
20230622,190200,6449891710,2270,2270,2270,2270,0
20230622,190100,6449891710,2270,2270,2270,2270,0
20230622,190000,6449891710,2270,2270,2270,2270,0
20230622,185900,6449891710,2270,2270,2270,2270,0
20230622,185800,6449891710,2270,2270,2270,2270,0
20230622,185700,6449891710,2270,2270,2270,2270,0
20230622,185600,6449891710,2270,2270,2270,2270,0
20230622,185500,6449891710,2270,2270,2270,2270,0
20230622,185400,6449891710,2270,2270,2270,2270,0
20230622,185300,6449891710,2270,2270,2270,2270,0
20230622,185200,6449891710,2270,2270,2270,2270,0
20230622,185100,6449891710,2270,2270,2270,2270,0
20230622,185000,6449891710,2270,2270,2270,2270,0
20230622,184900,6449891710,2270,2270,2270,2270,0
20230622,184800,6449891710,2270,2270,2270,2270,0
20230622,184700,6449891710,2270,2270,2270,2270,0
20230622,184600,6449891710,2270,2270,2270,2270,0
20230622,184500,6449891710,2270,2270,2270,2270,0
20230622,184400,6449891710,2270,2270,2270,2270,0
20230622,184300,6449891710,2270,2270,2270,2270,0
20230622,184200,6449891710,2270,2270,2270,2270,0
20230622,184100,6449891710,2270,2270,2270,2270,0
20230622,184000,6449891710,2270,2270,2270,2270,0
20230622,183900,6449891710,2270,2270,2270,2270,0
20230622,183800,6449891710,2270,2270,2270,2270,0
20230622,183700,6449891710,2270,2270,2270,2270,0
20230622,183600,6449891710,2270,2270,2270,2270,0
20230622,183500,6449891710,2270,2270,2270,2270,0
20230622,183400,6449891710,2270,2270,2270,2270,0
20230622,183300,6449891710,2270,2270,2270,2270,90004
20230622,183200,6449891710,2270,2270,2270,2270,0
20230622,183100,6449891710,2270,2270,2270,2270,0
20230622,183000,6449891710,2270,2270,2270,2270,0
20230622,182900,6449891710,2270,2270,2270,2270,0
20230622,182800,6449891710,2270,2270,2270,2270,0
20230622,182700,6449891710,2270,2270,2270,2270,0
20230622,182600,6449891710,2270,2270,2270,2270,0
20230622,182500,6449891710,2270,2270,2270,2270,0
20230622,182400,6449891710,2270,2270,2270,2270,0
20230622,182300,6449891710,2270,2270,2270,2270,0
20230622,182200,6449891710,2270,2270,2270,2270,0
20230622,182100,6449891710,2270,2270,2270,2270,0
20230622,182000,6449891710,2270,2270,2270,2270,0
20230622,181900,6449891710,2270,2270,2270,2270,0
20230622,181800,6449891710,2270,2270,2270,2270,0
20230622,181700,6449891710,2270,2270,2270,2270,0
20230622,181600,6449891710,2270,2270,2270,2270,0
20230622,181500,6449891710,2270,2270,2270,2270,0
20230622,181400,6449891710,2270,2270,2270,2270,0
20230622,181300,6449891710,2270,2270,2270,2270,0
20230622,181200,6449891710,2270,2270,2270,2270,0
20230622,181100,6449891710,2270,2270,2270,2270,0
20230622,181000,6449891710,2270,2270,2270,2270,0
20230622,180900,6449891710,2270,2270,2270,2270,0
20230622,180800,6449891710,2270,2270,2270,2270,0
20230622,180700,6449891710,2270,2270,2270,2270,0
20230622,180600,6449891710,2270,2270,2270,2270,0
20230622,180500,6449891710,2270,2270,2270,2270,0
20230622,180400,6449891710,2270,2270,2270,2270,0
20230622,180300,6449891710,2270,2270,2270,2270,90004
20230622,180200,6449891710,2270,2270,2270,2270,0
20230622,180100,6449891710,2270,2270,2270,2270,0
20230622,180000,6449891710,2270,2270,2270,2270,0
20230622,175900,6449891710,2270,2270,2270,2270,0
20230622,175800,6449891710,2270,2270,2270,2270,0
20230622,175700,6449891710,2270,2270,2270,2270,0
20230622,175600,6449891710,2270,2270,2270,2270,0
20230622,175500,6449891710,2270,2270,2270,2270,0
20230622,175400,6449891710,2270,2270,2270,2270,0
20230622,175300,6449891710,2270,2270,2270,2270,0
20230622,175200,6449891710,2270,2270,2270,2270,0
20230622,175100,6449891710,2270,2270,2270,2270,0
20230622,175000,6449891710,2270,2270,2270,2270,0
20230622,174900,6449891710,2270,2270,2270,2270,0
20230622,174800,6449891710,2270,2270,2270,2270,0
20230622,174700,6449891710,2270,2270,2270,2270,0
20230622,174600,6449891710,2270,2270,2270,2270,0
20230622,174500,6449891710,2270,2270,2270,2270,0
20230622,174400,6449891710,2270,2270,2270,2270,0
20230622,174300,6449891710,2270,2270,2270,2270,0
20230622,174200,6449891710,2270,2270,2270,2270,0
20230622,174100,6449891710,2270,2270,2270,2270,0
20230622,174000,6449891710,2270,2270,2270,2270,0
20230622,173900,6449891710,2270,2270,2270,2270,0
20230622,173800,6449891710,2270,2270,2270,2270,0
20230622,173700,6449891710,2270,2270,2270,2270,0
20230622,173600,6449891710,2270,2270,2270,2270,0
20230622,173500,6449891710,2270,2270,2270,2270,0
20230622,173400,6449891710,2270,2270,2270,2270,0
20230622,173300,6449891710,2270,2270,2270,2270,90004
20230622,173200,6449891710,2270,2270,2270,2270,0
20230622,173100,6449891710,2270,2270,2270,2270,0
20230622,173000,6449891710,2270,2270,2270,2270,0
20230622,172900,6449891710,2270,2270,2270,2270,0
20230622,172800,6449891710,2270,2270,2270,2270,0
20230622,172700,6449891710,2270,2270,2270,2270,0
20230622,172600,6449891710,2270,2270,2270,2270,0
20230622,172500,6449891710,2270,2270,2270,2270,0
20230622,172400,6449891710,2270,2270,2270,2270,0
20230622,172300,6449891710,2270,2270,2270,2270,0
20230622,172200,6449891710,2270,2270,2270,2270,0
20230622,172100,6449891710,2270,2270,2270,2270,0
20230622,172000,6449891710,2270,2270,2270,2270,0
20230622,171900,6449891710,2270,2270,2270,2270,0
20230622,171800,6449891710,2270,2270,2270,2270,0
20230622,171700,6449891710,2270,2270,2270,2270,0
20230622,171600,6449891710,2270,2270,2270,2270,0
20230622,171500,6449891710,2270,2270,2270,2270,0
20230622,171400,6449891710,2270,2270,2270,2270,0
20230622,171300,6449891710,2270,2270,2270,2270,0
20230622,171200,6449891710,2270,2270,2270,2270,0
20230622,171100,6449891710,2270,2270,2270,2270,0
20230622,171000,6449891710,2270,2270,2270,2270,0
20230622,170900,6449891710,2270,2270,2270,2270,0
20230622,170800,6449891710,2270,2270,2270,2270,0
20230622,170700,6449891710,2270,2270,2270,2270,0
20230622,170600,6449891710,2270,2270,2270,2270,0
20230622,170500,6449891710,2270,2270,2270,2270,0
20230622,170400,6449891710,2270,2270,2270,2270,0
20230622,170300,6449891710,2270,2270,2270,2270,90004
20230622,170200,6449891710,2270,2270,2270,2270,0
20230622,170100,6449891710,2270,2270,2270,2270,0
20230622,170000,6449891710,2270,2270,2270,2270,0
20230622,165900,6449891710,2270,2270,2270,2270,0
20230622,165800,6449891710,2270,2270,2270,2270,0
20230622,165700,6449891710,2270,2270,2270,2270,0
20230622,165600,6449891710,2270,2270,2270,2270,0
20230622,165500,6449891710,2270,2270,2270,2270,0
20230622,165400,6449891710,2270,2270,2270,2270,0
20230622,165300,6449891710,2270,2270,2270,2270,0
20230622,165200,6449891710,2270,2270,2270,2270,0
20230622,165100,6449891710,2270,2270,2270,2270,0
20230622,165000,6449891710,2270,2270,2270,2270,0
20230622,164900,6449891710,2270,2270,2270,2270,0
20230622,164800,6449891710,2270,2270,2270,2270,0
20230622,164700,6449891710,2270,2270,2270,2270,0
20230622,164600,6449891710,2270,2270,2270,2270,0
20230622,164500,6449891710,2270,2270,2270,2270,0
20230622,164400,6449891710,2270,2270,2270,2270,0
20230622,164300,6449891710,2270,2270,2270,2270,0
20230622,164200,6449891710,2270,2270,2270,2270,0
20230622,164100,6449891710,2270,2270,2270,2270,0
20230622,164000,6449891710,2270,2270,2270,2270,0
20230622,163900,6449891710,2270,2270,2270,2270,0
20230622,163800,6449891710,2270,2270,2270,2270,0
20230622,163700,6449891710,2270,2270,2270,2270,0
20230622,163600,6449891710,2270,2270,2270,2270,0
20230622,163500,6449891710,2270,2270,2270,2270,0
20230622,163400,6449891710,2270,2270,2270,2270,0
20230622,163300,6449891710,2270,2270,2270,2270,90004
20230622,163200,6449891710,2270,2270,2270,2270,0
20230622,163100,6449891710,2270,2270,2270,2270,0
20230622,163000,6449891710,2270,2270,2270,2270,0
20230622,162900,6449891710,2270,2270,2270,2270,0
20230622,162800,6449891710,2270,2270,2270,2270,0
20230622,162700,6449891710,2270,2270,2270,2270,0
20230622,162600,6449891710,2270,2270,2270,2270,0
20230622,162500,6449891710,2270,2270,2270,2270,0
20230622,162400,6449891710,2270,2270,2270,2270,0
20230622,162300,6449891710,2270,2270,2270,2270,0
20230622,162200,6449891710,2270,2270,2270,2270,0
20230622,162100,6449891710,2270,2270,2270,2270,0
20230622,162000,6449891710,2270,2270,2270,2270,0
20230622,161900,6449891710,2270,2270,2270,2270,0
20230622,161800,6449891710,2270,2270,2270,2270,0
20230622,161700,6449891710,2270,2270,2270,2270,0
20230622,161600,6449891710,2270,2270,2270,2270,0
20230622,161500,6449891710,2270,2270,2270,2270,0
20230622,161400,6449891710,2270,2270,2270,2270,0
20230622,161300,6449891710,2270,2270,2270,2270,0
20230622,161200,6449891710,2270,2270,2270,2270,0
20230622,161100,6449891710,2270,2270,2270,2270,0
20230622,161000,6449891710,2270,2270,2270,2270,0
20230622,160900,6449891710,2270,2270,2270,2270,0
20230622,160800,6449891710,2270,2270,2270,2270,0
20230622,160700,6449891710,2270,2270,2270,2270,0
20230622,160600,6449891710,2270,2270,2270,2270,0
20230622,160500,6449891710,2270,2270,2270,2270,0
20230622,160400,6449891710,2270,2270,2270,2270,0
20230622,160300,6449891710,2270,2270,2270,2270,90004
20230622,160200,6449891710,2270,2270,2270,2270,0
20230622,160100,6449891710,2270,2270,2270,2270,0
20230622,160000,6449891710,2270,2270,2270,2270,0
20230622,155900,6449891710,2270,2270,2270,2270,0
20230622,155800,6449891710,2270,2270,2270,2270,0
20230622,155700,6449891710,2270,2270,2270,2270,0
20230622,155600,6449891710,2270,2270,2270,2270,0
20230622,155500,6449891710,2270,2270,2270,2270,0
20230622,155400,6449891710,2270,2270,2270,2270,0
20230622,155300,6449891710,2270,2270,2270,2270,0
20230622,155200,6449891710,2270,2270,2270,2270,0
20230622,155100,6449891710,2270,2270,2270,2270,0
20230622,155000,6449891710,2270,2270,2270,2270,0
20230622,154900,6449891710,2270,2270,2270,2270,0
20230622,154800,6449891710,2270,2270,2270,2270,0
20230622,154700,6449891710,2270,2270,2270,2270,0
20230622,154600,6449891710,2270,2270,2270,2270,0
20230622,154500,6449891710,2270,2270,2270,2270,0
20230622,154400,6449891710,2270,2270,2270,2270,0
20230622,154300,6449891710,2270,2270,2270,2270,0
20230622,154200,6449891710,2270,2270,2270,2270,0
20230622,154100,6449891710,2270,2270,2270,2270,0
20230622,154000,6449891710,2270,2270,2270,2270,0
20230622,153900,6449891710,2270,2270,2270,2270,0
20230622,153800,6449891710,2270,2270,2270,2270,0
20230622,153700,6449891710,2270,2270,2270,2270,0
20230622,153600,6449891710,2270,2270,2270,2270,0
20230622,153500,6449891710,2270,2270,2270,2270,0
20230622,153400,6449891710,2270,2270,2270,2270,0
20230622,153300,6449891710,2270,2270,2270,2270,90004
20230622,153200,6449891710,2270,2270,2270,2270,0
20230622,153100,6449891710,2270,2270,2270,2270,0
20230622,153000,6449891710,2270,2270,2270,2270,90004
20230622,152900,6245582630,2265,2265,2265,2265,0
20230622,152800,6245582630,2265,2265,2265,2265,0
20230622,152700,6245582630,2265,2265,2265,2265,0
20230622,152600,6245582630,2265,2265,2265,2265,0
20230622,152500,6245582630,2265,2265,2265,2265,0
20230622,152400,6245582630,2265,2265,2265,2265,0
20230622,152300,6245582630,2265,2265,2265,2265,0
20230622,152200,6245582630,2265,2265,2265,2265,0
20230622,152100,6245582630,2265,2265,2265,2265,0
20230622,152000,6245582630,2265,2265,2265,2265,0
20230622,151900,6245582630,2265,2265,2270,2260,11396
20230622,151800,6219767060,2260,2265,2270,2260,4900
20230622,151700,6208684000,2270,2270,2270,2260,2314
20230622,151600,6203442830,2270,2270,2270,2265,16742
20230622,151500,6165514165,2270,2270,2270,2265,9336
20230622,151400,6144343910,2270,2270,2270,2265,4259
20230622,151300,6134689925,2270,2270,2270,2265,6965
20230622,151200,6118887710,2270,2270,2270,2265,3838
20230622,151100,6110180890,2270,2270,2270,2265,2807
20230622,151000,6103810500,2270,2265,2270,2265,2125
20230622,150900,6098993415,2270,2270,2270,2265,5209
20230622,150800,6087173275,2265,2270,2270,2265,791
20230622,150700,6085377810,2270,2265,2270,2260,5657
20230622,150600,6072564270,2260,2260,2265,2255,8802
20230622,150500,6052658695,2260,2265,2265,2260,13855
20230622,150400,6021341555,2265,2265,2265,2260,3930
20230622,150300,6012440820,2265,2265,2265,2260,1361
20230622,150200,6009358185,2265,2260,2265,2260,511
20230622,150100,6008200820,2265,2265,2265,2260,1894
20230622,150000,6003913095,2265,2260,2270,2260,2816
20230622,145900,5997538715,2265,2270,2270,2265,4936
20230622,145800,5986344905,2270,2265,2270,2265,4422
20230622,145700,5976328795,2265,2260,2265,2260,2843
20230622,145600,5969899490,2260,2260,2265,2260,5742
20230622,145500,5956922015,2265,2265,2265,2260,1673
20230622,145400,5953139170,2265,2265,2265,2260,9655
20230622,145300,5931300730,2265,2265,2270,2265,1077
20230622,145200,5928860730,2265,2260,2270,2260,4119
20230622,145100,5919530940,2265,2265,2265,2260,5878
20230622,145000,5906220380,2260,2260,2265,2260,1531
20230622,144900,5902753985,2265,2260,2265,2260,948
20230622,144800,5900609990,2265,2265,2265,2260,2897
20230622,144700,5894052515,2265,2260,2265,2260,1493
20230622,144600,5890677675,2265,2260,2265,2260,2119
20230622,144500,5885888170,2260,2265,2265,2260,3331
20230622,144400,5878355990,2265,2260,2270,2260,1917
20230622,144300,5874011980,2270,2265,2270,2265,3025
20230622,144200,5867159480,2265,2265,2265,2260,5007
20230622,144100,5855824785,2265,2265,2270,2265,7925
20230622,144000,5837865385,2265,2265,2270,2265,2348
20230622,143900,5832546895,2265,2265,2265,2260,5321
20230622,143800,5820498040,2265,2265,2265,2260,3058
20230622,143700,5813579590,2265,2260,2265,2260,2126
20230622,143600,5808773130,2265,2265,2265,2260,431
20230622,143500,5807796920,2265,2265,2265,2260,1706
20230622,143400,5803935995,2270,2265,2270,2260,6697
20230622,143300,5788785235,2265,2260,2265,2260,3061
20230622,143200,5781855535,2260,2265,2265,2260,1592
20230622,143100,5778252360,2265,2270,2270,2265,2638
20230622,143000,5772276535,2270,2270,2270,2265,855
20230622,142900,5770338845,2270,2270,2270,2265,2225
20230622,142800,5765297720,2270,2265,2270,2265,2746
20230622,142700,5759067410,2270,2265,2270,2260,4915
20230622,142600,5747935920,2265,2270,2270,2260,6165
20230622,142500,5733983985,2270,2270,2270,2265,734
20230622,142400,5732320915,2270,2285,2285,2260,48106
20230622,142300,5623276635,2285,2280,2285,2275,16468
20230622,142200,5585750840,2280,2275,2280,2275,2031
20230622,142100,5581127205,2280,2280,2280,2275,781
20230622,142000,5579349880,2275,2280,2285,2275,152
20230622,141900,5579003290,2280,2280,2285,2275,2569
20230622,141800,5573151220,2280,2280,2285,2275,23518
20230622,141700,5519609580,2275,2280,2280,2275,2296
20230622,141600,5514377835,2280,2280,2280,2275,6995
20230622,141500,5498436135,2280,2275,2280,2270,4966
20230622,141400,5487139220,2275,2270,2275,2270,827
20230622,141300,5485260980,2270,2270,2275,2270,3797
20230622,141200,5476627755,2275,2275,2275,2270,5306
20230622,141100,5464565430,2275,2270,2275,2265,7828
20230622,141000,5446799690,2270,2265,2270,2265,1666
20230622,140900,5443021020,2270,2270,2270,2265,8164
20230622,140800,5424523740,2270,2265,2270,2260,7592
20230622,140700,5407328660,2270,2270,2270,2265,739
20230622,140600,5405654245,2265,2265,2265,2260,8115
20230622,140500,5387276885,2265,2275,2275,2250,61415
20230622,140400,5248792530,2280,2270,2280,2270,3573
20230622,140300,5240673635,2270,2275,2280,2260,53312
20230622,140200,5119958685,2275,2270,2280,2270,5515
20230622,140100,5107418485,2270,2275,2275,2270,1281
20230622,140000,5104510025,2270,2285,2285,2270,7323
20230622,135900,5087845705,2280,2280,2285,2280,2819
20230622,135800,5081414605,2275,2280,2280,2270,10243
20230622,135700,5058108650,2280,2275,2285,2270,10646
20230622,135600,5033865145,2280,2285,2285,2275,21003
20230622,135500,4985992170,2290,2290,2290,2285,14858
20230622,135400,4952040815,2290,2285,2290,2285,14183
20230622,135300,4919595740,2290,2285,2290,2285,3141
20230622,135200,4912407770,2285,2290,2290,2285,5868
20230622,135100,4898993285,2290,2280,2290,2280,21058
20230622,135000,4850872560,2285,2275,2285,2275,3405
20230622,134900,4843114885,2275,2280,2285,2275,6423
20230622,134800,4828471345,2280,2275,2280,2275,9311
20230622,134700,4807283300,2275,2275,2275,2270,5602
20230622,134600,4794558870,2275,2270,2275,2270,1104
20230622,134500,4792050005,2275,2265,2275,2265,11491
20230622,134400,4765936155,2265,2280,2285,2245,292635
20230622,134300,4106323245,2280,2275,2285,2275,3104
20230622,134200,4099252515,2285,2280,2285,2275,5917
20230622,134100,4085775265,2280,2285,2285,2280,5476
20230622,134000,4073279080,2280,2285,2285,2280,9138
20230622,133900,4052428385,2285,2285,2285,2275,7850
20230622,133800,4034503970,2285,2285,2285,2275,749
20230622,133700,4032795650,2285,2275,2285,2275,2441
20230622,133600,4027224910,2285,2290,2290,2270,17276
20230622,133500,3987913270,2290,2295,2295,2290,395
20230622,133400,3987008160,2290,2280,2290,2280,10967
20230622,133300,3961927495,2270,2280,2280,2270,73092
20230622,133200,3795967415,2285,2280,2285,2275,713
20230622,133100,3794341620,2280,2275,2285,2275,1142
20230622,133000,3791737850,2275,2285,2285,2275,4656
20230622,132900,3781125800,2285,2280,2285,2280,1719
20230622,132800,3777205695,2280,2280,2285,2275,6697
20230622,132700,3761944445,2285,2280,2285,2275,3209
20230622,132600,3754634065,2280,2285,2285,2280,3018
20230622,132500,3747752465,2280,2275,2285,2275,8698
20230622,132400,3727922460,2275,2285,2285,2260,101526
20230622,132300,3497307780,2285,2285,2290,2285,8198
20230622,132200,3478575065,2285,2290,2290,2285,961
20230622,132100,3476377490,2290,2285,2290,2285,6431
20230622,132000,3461681870,2290,2290,2290,2285,3580
20230622,131900,3453500960,2295,2290,2295,2285,12870
20230622,131800,3424032400,2295,2295,2295,2295,523
20230622,131700,3422832115,2295,2290,2300,2290,716
20230622,131600,3421188650,2290,2290,2300,2290,1405
20230622,131500,3417966875,2300,2290,2300,2290,3238
20230622,131400,3410539180,2290,2290,2295,2290,1911
20230622,131300,3406162425,2290,2290,2295,2290,6536
20230622,131200,3391191650,2290,2295,2295,2290,1174
20230622,131100,3388500435,2295,2295,2295,2295,1868
20230622,131000,3384213375,2295,2300,2300,2295,914
20230622,130900,3382115485,2300,2300,2300,2300,112
20230622,130800,3381857885,2295,2295,2300,2295,1086
20230622,130700,3379365210,2300,2295,2300,2295,1412
20230622,130600,3376124120,2290,2290,2290,2285,34395
20230622,130500,3297363935,2290,2290,2290,2285,3109
20230622,130400,3290258590,2290,2290,2290,2290,491
20230622,130300,3289134200,2295,2290,2295,2285,3570
20230622,130200,3280961225,2290,2295,2295,2285,5262
20230622,130100,3268928845,2295,2295,2295,2285,3622
20230622,130000,3260640690,2295,2295,2295,2295,215
20230622,125900,3260147265,2290,2295,2295,2290,3853
20230622,125800,3251323120,2290,2295,2295,2290,1032
20230622,125700,3248959290,2290,2295,2295,2290,6836
20230622,125600,3233303730,2295,2295,2295,2290,3696
20230622,125500,3224837785,2290,2295,2295,2290,4219
20230622,125400,3215165210,2300,2295,2300,2295,1246
20230622,125300,3212304575,2300,2300,2300,2295,2147
20230622,125200,3207376140,2300,2295,2300,2295,1482
20230622,125100,3203974385,2295,2300,2300,2295,812
20230622,125000,3202109785,2300,2295,2300,2290,2880
20230622,124900,3195501010,2300,2295,2300,2295,1259
20230622,124800,3192606545,2300,2295,2300,2295,747
20230622,124700,3190889120,2300,2300,2300,2295,1199
20230622,124600,3188136595,2300,2300,2300,2295,1810
20230622,124500,3183974335,2295,2300,2300,2295,4286
20230622,124400,3174132360,2300,2295,2300,2295,1166
20230622,124300,3171455825,2300,2300,2300,2295,127
20230622,124200,3171163745,2300,2300,2300,2295,4604
20230622,124100,3160575055,2305,2300,2305,2300,8987
20230622,124000,3139899485,2295,2300,2300,2295,3365
20230622,123900,3132161815,2300,2300,2300,2300,1117
20230622,123800,3129592715,2300,2300,2300,2290,1340
20230622,123700,3126520845,2300,2295,2300,2295,273
20230622,123600,3125893525,2295,2300,2300,2295,639
20230622,123500,3124425955,2300,2305,2305,2300,2354
20230622,123400,3119011060,2305,2295,2305,2295,2320
20230622,123300,3113666590,2300,2300,2305,2300,3685
20230622,123200,3105190810,2295,2300,2305,2295,3238
20230622,123100,3097739105,2300,2295,2300,2295,588
20230622,123000,3096389380,2290,2295,2295,2290,1077
20230622,122900,3093919965,2295,2290,2295,2290,1551
20230622,122800,3090367855,2295,2295,2300,2290,2237
20230622,122700,3085240285,2295,2295,2295,2295,186
20230622,122600,3084813415,2295,2300,2300,2295,11006
20230622,122500,3059551575,2300,2300,2300,2300,122
20230622,122400,3059270975,2300,2300,2305,2295,513
20230622,122300,3058091805,2300,2300,2300,2300,123
20230622,122200,3057808905,2305,2295,2305,2295,5594
20230622,122100,3044957750,2300,2300,2300,2295,559
20230622,122000,3043672260,2295,2295,2295,2290,4787
20230622,121900,3032688255,2295,2290,2295,2290,1606
20230622,121800,3029006780,2295,2295,2295,2285,1778
20230622,121700,3024936315,2295,2285,2295,2285,3751
20230622,121600,3016346530,2290,2295,2295,2290,1806
20230622,121500,3012209575,2295,2290,2295,2290,3328
20230622,121400,3004578665,2290,2285,2290,2285,5432
20230622,121300,2992148335,2285,2290,2295,2280,45437
20230622,121200,2888349050,2290,2300,2305,2290,45981
20230622,121100,2782894560,2300,2300,2305,2300,2607
20230622,121000,2776897915,2300,2305,2305,2295,9390
20230622,120900,2755304135,2300,2300,2300,2295,8331
20230622,120800,2736153950,2295,2300,2300,2295,2699
20230622,120700,2729948990,2300,2300,2305,2300,7262
20230622,120600,2713245740,2305,2305,2305,2300,1343
20230622,120500,2710155925,2310,2310,2310,2300,1410
20230622,120400,2706911825,2305,2305,2310,2305,1688
20230622,120300,2703015850,2310,2305,2310,2300,10553
20230622,120200,2678691030,2310,2300,2310,2300,6864
20230622,120100,2662874085,2300,2305,2305,2300,1398
20230622,120000,2659656595,2305,2305,2305,2300,1112
20230622,115900,2657098435,2300,2300,2305,2300,384
20230622,115800,2656214675,2300,2300,2305,2300,1041
20230622,115700,2653819815,2300,2300,2305,2300,1644
20230622,115600,2650037555,2305,2300,2305,2300,2506
20230622,115500,2644273130,2300,2305,2305,2300,1014
20230622,115400,2641940370,2305,2305,2305,2300,719
20230622,115300,2640283410,2305,2305,2305,2300,2033
20230622,115200,2635606950,2305,2305,2305,2300,1290
20230622,115100,2632638640,2305,2300,2305,2300,912
20230622,115000,2630540750,2300,2300,2305,2300,3050
20230622,114900,2623525180,2305,2305,2305,2305,111
20230622,114800,2623269325,2300,2305,2305,2300,2762
20230622,114700,2616915570,2310,2305,2310,2305,279
20230622,114600,2616272195,2305,2305,2310,2305,9389
20230622,114500,2594624890,2305,2300,2305,2295,12260
20230622,114400,2566427195,2300,2300,2305,2300,8654
20230622,114300,2546522705,2305,2305,2305,2300,1077
20230622,114200,2544044775,2305,2305,2305,2300,390
20230622,114100,2543146680,2305,2305,2305,2300,4089
20230622,114000,2533741170,2300,2305,2305,2300,4484
20230622,113900,2523425905,2305,2300,2305,2300,5352
20230622,113800,2511115930,2295,2300,2305,2295,62256
20230622,113700,2367941635,2300,2300,2305,2300,4340
20230622,113600,2357953475,2305,2305,2305,2300,2843
20230622,113500,2351413760,2305,2305,2305,2300,758
20230622,113400,2349668765,2300,2305,2305,2300,1150
20230622,113300,2347022575,2305,2300,2305,2300,776
20230622,113200,2345236130,2300,2305,2305,2300,349
20230622,113100,2344432095,2305,2305,2310,2300,2873
20230622,113000,2337809870,2305,2305,2310,2300,14017
20230622,112900,2305540450,2310,2310,2310,2305,20114
20230622,112800,2259177110,2310,2310,2315,2310,16016
20230622,112700,2222174145,2315,2310,2315,2310,1244
20230622,112600,2219299945,2315,2315,2315,2310,197
20230622,112500,2218844210,2315,2310,2315,2310,1802
20230622,112400,2214681295,2315,2315,2315,2310,462
20230622,112300,2213613350,2315,2310,2315,2310,393
20230622,112200,2212703965,2315,2310,2315,2310,1212
20230622,112100,2209903670,2315,2310,2315,2310,1029
20230622,112000,2207526115,2315,2310,2315,2310,1524
20230622,111900,2204004885,2315,2315,2315,2310,402
20230622,111800,2203075570,2315,2315,2315,2315,114
20230622,111700,2202811660,2310,2315,2315,2310,624
20230622,111600,2201369590,2315,2315,2315,2315,119
20230622,111500,2201094105,2315,2310,2315,2310,832
20230622,111400,2199171075,2310,2310,2315,2310,243
20230622,111300,2198609190,2310,2315,2315,2310,12330
20230622,111200,2170125910,2315,2315,2315,2310,3502
20230622,111100,2162034235,2315,2315,2320,2315,1214
20230622,111000,2159223820,2315,2315,2315,2315,2087
20230622,110900,2154392415,2315,2315,2315,2310,170
20230622,110800,2153999145,2315,2315,2315,2315,4375
20230622,110700,2143871020,2315,2315,2320,2315,3477
20230622,110600,2135821210,2320,2320,2320,2315,819
20230622,110500,2133924510,2315,2310,2320,2310,1591
20230622,110400,2130241960,2320,2315,2320,2310,5019
20230622,110300,2118612015,2310,2315,2320,2310,5212
20230622,110200,2106549445,2315,2320,2320,2315,2715
20230622,110100,2100262160,2315,2320,2320,2315,7380
20230622,110000,2083163020,2310,2315,2320,2310,1215
20230622,105900,2080354570,2320,2310,2320,2310,262
20230622,105800,2079748190,2320,2315,2320,2315,5259
20230622,105700,2067563065,2320,2320,2325,2315,21713
20230622,105600,2017246660,2325,2320,2325,2320,162
20230622,105500,2016870260,2325,2325,2325,2320,264
20230622,105400,2016257210,2320,2325,2325,2320,6013
20230622,105300,2002306490,2330,2330,2330,2320,5120
20230622,105200,1990423885,2325,2325,2325,2320,1713
20230622,105100,1986445920,2325,2330,2330,2325,8065
20230622,105000,1967671015,2330,2325,2330,2325,3918
20230622,104900,1958559090,2325,2325,2325,2325,723
20230622,104800,1956878115,2325,2325,2325,2320,1128
20230622,104700,1954259605,2320,2325,2325,2320,367
20230622,104600,1953407600,2325,2325,2330,2325,1548
20230622,104500,1949808245,2325,2325,2330,2325,412
20230622,104400,1948849920,2330,2330,2330,2325,229
20230622,104300,1948316935,2330,2330,2330,2320,113
20230622,104200,1948053655,2330,2330,2330,2320,1255
20230622,104100,1945135870,2330,2320,2330,2320,4327
20230622,104000,1935076515,2325,2325,2325,2320,399
20230622,103900,1934149770,2325,2325,2325,2325,152
20230622,103800,1933796370,2320,2325,2325,2320,407
20230622,103700,1932851565,2325,2325,2325,2325,1000
20230622,103600,1930526565,2320,2320,2325,2320,1028
20230622,103500,1928141020,2320,2320,2325,2320,1582
20230622,103400,1924470485,2320,2320,2325,2315,20372
20230622,103300,1877270440,2325,2320,2325,2320,1650
20230622,103200,1873441885,2320,2325,2325,2315,1591
20230622,103100,1869752830,2325,2320,2325,2315,2646
20230622,103000,1863606640,2320,2320,2325,2315,1237
20230622,102900,1860736470,2325,2320,2325,2320,1306
20230622,102800,1857705075,2320,2320,2325,2315,6848
20230622,102700,1841822700,2325,2320,2325,2320,2912
20230622,102600,1835062345,2325,2320,2325,2315,5596
20230622,102500,1822088070,2320,2320,2325,2320,2359
20230622,102400,1816614480,2320,2325,2325,2320,1528
20230622,102300,1813066685,2325,2330,2330,2320,1916
20230622,102200,1808611855,2330,2325,2330,2320,835
20230622,102100,1806671375,2325,2325,2325,2320,2200
20230622,102000,1801558360,2330,2330,2330,2325,11544
20230622,101900,1774695570,2325,2320,2330,2320,8452
20230622,101800,1755069055,2320,2315,2325,2315,11033
20230622,101700,1729471600,2320,2320,2320,2315,663
20230622,101600,1727936190,2320,2315,2320,2315,7783
20230622,101500,1709918025,2320,2315,2320,2310,5144
20230622,101400,1698015800,2315,2315,2315,2310,1176
20230622,101300,1695293395,2315,2315,2320,2310,1137
20230622,101200,1692664450,2315,2315,2320,2310,1030
20230622,101100,1690280175,2310,2315,2320,2310,1134
20230622,101000,1687658485,2310,2320,2320,2310,973
20230622,100900,1685406210,2315,2315,2315,2310,919
20230622,100800,1683280445,2320,2310,2320,2310,2477
20230622,100700,1677546910,2315,2315,2320,2310,3407
20230622,100600,1669659025,2315,2315,2315,2310,2309
20230622,100500,1664318650,2315,2315,2315,2310,732
20230622,100400,1662624310,2315,2315,2315,2310,1236
20230622,100300,1659767770,2315,2310,2320,2305,3351
20230622,100200,1652019745,2310,2310,2310,2305,40522
20230622,100100,1558571885,2310,2315,2315,2310,25087
20230622,100000,1500620695,2310,2315,2315,2310,7777
20230622,095900,1482645205,2315,2315,2320,2315,10216
20230622,095800,1458972365,2320,2320,2320,2315,2077
20230622,095700,1454154580,2320,2320,2320,2315,630
20230622,095600,1452694865,2320,2315,2320,2315,3134
20230622,095500,1445439650,2320,2320,2320,2315,444
20230622,095400,1444411165,2320,2315,2320,2310,5377
20230622,095300,1431955630,2310,2310,2320,2310,7129
20230622,095200,1415458860,2310,2320,2320,2310,5362
20230622,095100,1403045785,2320,2315,2320,2310,4246
20230622,095000,1393211660,2310,2315,2315,2310,12447
20230622,094900,1364442035,2315,2320,2320,2310,15960
20230622,094800,1327492080,2320,2320,2325,2315,4962
20230622,094700,1315982380,2315,2320,2320,2315,6315
20230622,094600,1301332405,2320,2320,2320,2315,21042
20230622,094500,1252601430,2320,2320,2325,2320,10408
20230622,094400,1228452370,2320,2320,2320,2315,1063
20230622,094300,1225989390,2320,2320,2320,2315,5856
20230622,094200,1212408480,2320,2325,2325,2320,21126
20230622,094100,1163362945,2330,2330,2330,2330,1873
20230622,094000,1158998855,2330,2330,2335,2330,1263
20230622,093900,1156056015,2330,2330,2335,2330,509
20230622,093800,1154870005,2330,2335,2335,2330,2451
20230622,093700,1149159125,2335,2335,2335,2330,5780
20230622,093600,1135662950,2335,2340,2340,2335,1047
20230622,093500,1133217645,2340,2340,2340,2340,2712
20230622,093400,1126871565,2340,2345,2350,2340,2881
20230622,093300,1120125505,2345,2345,2350,2340,10786
20230622,093200,1094844340,2345,2335,2345,2335,16318
20230622,093100,1056650365,2335,2330,2340,2330,3103
20230622,093000,1049398315,2335,2330,2335,2330,8450
20230622,092900,1029699115,2335,2325,2335,2325,5343
20230622,092800,1017256140,2330,2325,2335,2325,3151
20230622,092700,1009915975,2325,2330,2335,2325,7663
20230622,092600,992073685,2330,2325,2330,2320,9365
20230622,092500,970275655,2325,2330,2330,2320,8181
20230622,092400,951254820,2335,2330,2335,2325,31530
20230622,092300,877881955,2335,2335,2335,2330,481
20230622,092200,876758975,2335,2335,2335,2325,7954
20230622,092100,858237680,2325,2335,2335,2325,2313
20230622,092000,852847760,2335,2335,2335,2325,7780
20230622,091900,834707535,2335,2335,2340,2335,5404
20230622,091800,822089175,2335,2330,2335,2330,5903
20230622,091700,808320165,2325,2330,2330,2325,5717
20230622,091600,795004835,2325,2335,2335,2325,8118
20230622,091500,776096245,2330,2335,2335,2330,6324
20230622,091400,761346920,2330,2320,2340,2315,11864
20230622,091300,733677430,2315,2315,2325,2315,15453
20230622,091200,697841350,2315,2330,2335,2310,61122
20230622,091100,556172800,2330,2325,2330,2325,10390
20230622,091000,531992975,2330,2330,2330,2325,5076
20230622,090900,520180830,2330,2335,2335,2320,44912
20230622,090800,415533245,2335,2340,2345,2335,19351
20230622,090700,370286670,2340,2345,2345,2340,6429
20230622,090600,355227870,2345,2340,2345,2340,7098
20230622,090500,338611340,2340,2340,2345,2335,24462
20230622,090400,281380505,2340,2350,2350,2340,13640
20230622,090300,249385265,2350,2345,2360,2345,15781
20230622,090200,212282070,2345,2355,2355,2345,9165
20230622,090100,190730345,2355,2370,2375,2355,23873
20230622,090000,134372255,2370,2365,2370,2345,56480