KissMeData/016880/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210000,754423472,1510,1510,1510,1510,11188
20230622,205900,754423472,1510,1510,1510,1510,0
20230622,205800,754423472,1510,1510,1510,1510,0
20230622,205700,754423472,1510,1510,1510,1510,0
20230622,205600,754423472,1510,1510,1510,1510,0
20230622,205500,754423472,1510,1510,1510,1510,0
20230622,205400,754423472,1510,1510,1510,1510,0
20230622,205300,754423472,1510,1510,1510,1510,0
20230622,205200,754423472,1510,1510,1510,1510,0
20230622,205100,754423472,1510,1510,1510,1510,0
20230622,205000,754423472,1510,1510,1510,1510,0
20230622,204900,754423472,1510,1510,1510,1510,0
20230622,204800,754423472,1510,1510,1510,1510,0
20230622,204700,754423472,1510,1510,1510,1510,0
20230622,204600,754423472,1510,1510,1510,1510,0
20230622,204500,754423472,1510,1510,1510,1510,0
20230622,204400,754423472,1510,1510,1510,1510,0
20230622,204300,754423472,1510,1510,1510,1510,0
20230622,204200,754423472,1510,1510,1510,1510,0
20230622,204100,754423472,1510,1510,1510,1510,0
20230622,204000,754423472,1510,1510,1510,1510,0
20230622,203900,754423472,1510,1510,1510,1510,0
20230622,203800,754423472,1510,1510,1510,1510,0
20230622,203700,754423472,1510,1510,1510,1510,0
20230622,203600,754423472,1510,1510,1510,1510,0
20230622,203500,754423472,1510,1510,1510,1510,0
20230622,203400,754423472,1510,1510,1510,1510,0
20230622,203300,754423472,1510,1510,1510,1510,0
20230622,203200,754423472,1510,1510,1510,1510,0
20230622,203100,754423472,1510,1510,1510,1510,0
20230622,203000,754423472,1510,1510,1510,1510,11188
20230622,202900,754423472,1510,1510,1510,1510,0
20230622,202800,754423472,1510,1510,1510,1510,0
20230622,202700,754423472,1510,1510,1510,1510,0
20230622,202600,754423472,1510,1510,1510,1510,0
20230622,202500,754423472,1510,1510,1510,1510,0
20230622,202400,754423472,1510,1510,1510,1510,0
20230622,202300,754423472,1510,1510,1510,1510,0
20230622,202200,754423472,1510,1510,1510,1510,0
20230622,202100,754423472,1510,1510,1510,1510,0
20230622,202000,754423472,1510,1510,1510,1510,0
20230622,201900,754423472,1510,1510,1510,1510,0
20230622,201800,754423472,1510,1510,1510,1510,0
20230622,201700,754423472,1510,1510,1510,1510,0
20230622,201600,754423472,1510,1510,1510,1510,0
20230622,201500,754423472,1510,1510,1510,1510,0
20230622,201400,754423472,1510,1510,1510,1510,0
20230622,201300,754423472,1510,1510,1510,1510,0
20230622,201200,754423472,1510,1510,1510,1510,0
20230622,201100,754423472,1510,1510,1510,1510,0
20230622,201000,754423472,1510,1510,1510,1510,0
20230622,200900,754423472,1510,1510,1510,1510,0
20230622,200800,754423472,1510,1510,1510,1510,0
20230622,200700,754423472,1510,1510,1510,1510,0
20230622,200600,754423472,1510,1510,1510,1510,0
20230622,200500,754423472,1510,1510,1510,1510,0
20230622,200400,754423472,1510,1510,1510,1510,0
20230622,200300,754423472,1510,1510,1510,1510,0
20230622,200200,754423472,1510,1510,1510,1510,0
20230622,200100,754423472,1510,1510,1510,1510,0
20230622,200000,754423472,1510,1510,1510,1510,11188
20230622,195900,754423472,1510,1510,1510,1510,0
20230622,195800,754423472,1510,1510,1510,1510,0
20230622,195700,754423472,1510,1510,1510,1510,0
20230622,195600,754423472,1510,1510,1510,1510,0
20230622,195500,754423472,1510,1510,1510,1510,0
20230622,195400,754423472,1510,1510,1510,1510,0
20230622,195300,754423472,1510,1510,1510,1510,0
20230622,195200,754423472,1510,1510,1510,1510,0
20230622,195100,754423472,1510,1510,1510,1510,0
20230622,195000,754423472,1510,1510,1510,1510,0
20230622,194900,754423472,1510,1510,1510,1510,0
20230622,194800,754423472,1510,1510,1510,1510,0
20230622,194700,754423472,1510,1510,1510,1510,0
20230622,194600,754423472,1510,1510,1510,1510,0
20230622,194500,754423472,1510,1510,1510,1510,0
20230622,194400,754423472,1510,1510,1510,1510,0
20230622,194300,754423472,1510,1510,1510,1510,0
20230622,194200,754423472,1510,1510,1510,1510,0
20230622,194100,754423472,1510,1510,1510,1510,0
20230622,194000,754423472,1510,1510,1510,1510,0
20230622,193900,754423472,1510,1510,1510,1510,0
20230622,193800,754423472,1510,1510,1510,1510,0
20230622,193700,754423472,1510,1510,1510,1510,0
20230622,193600,754423472,1510,1510,1510,1510,0
20230622,193500,754423472,1510,1510,1510,1510,0
20230622,193400,754423472,1510,1510,1510,1510,0
20230622,193300,754423472,1510,1510,1510,1510,0
20230622,193200,754423472,1510,1510,1510,1510,0
20230622,193100,754423472,1510,1510,1510,1510,0
20230622,193000,754423472,1510,1510,1510,1510,11188
20230622,192900,754423472,1510,1510,1510,1510,0
20230622,192800,754423472,1510,1510,1510,1510,0
20230622,192700,754423472,1510,1510,1510,1510,0
20230622,192600,754423472,1510,1510,1510,1510,0
20230622,192500,754423472,1510,1510,1510,1510,0
20230622,192400,754423472,1510,1510,1510,1510,0
20230622,192300,754423472,1510,1510,1510,1510,0
20230622,192200,754423472,1510,1510,1510,1510,0
20230622,192100,754423472,1510,1510,1510,1510,0
20230622,192000,754423472,1510,1510,1510,1510,0
20230622,191900,754423472,1510,1510,1510,1510,0
20230622,191800,754423472,1510,1510,1510,1510,0
20230622,191700,754423472,1510,1510,1510,1510,0
20230622,191600,754423472,1510,1510,1510,1510,0
20230622,191500,754423472,1510,1510,1510,1510,0
20230622,191400,754423472,1510,1510,1510,1510,0
20230622,191300,754423472,1510,1510,1510,1510,0
20230622,191200,754423472,1510,1510,1510,1510,0
20230622,191100,754423472,1510,1510,1510,1510,0
20230622,191000,754423472,1510,1510,1510,1510,0
20230622,190900,754423472,1510,1510,1510,1510,0
20230622,190800,754423472,1510,1510,1510,1510,0
20230622,190700,754423472,1510,1510,1510,1510,0
20230622,190600,754423472,1510,1510,1510,1510,0
20230622,190500,754423472,1510,1510,1510,1510,0
20230622,190400,754423472,1510,1510,1510,1510,0
20230622,190300,754423472,1510,1510,1510,1510,0
20230622,190200,754423472,1510,1510,1510,1510,0
20230622,190100,754423472,1510,1510,1510,1510,0
20230622,190000,754423472,1510,1510,1510,1510,11188
20230622,185900,754423472,1510,1510,1510,1510,0
20230622,185800,754423472,1510,1510,1510,1510,0
20230622,185700,754423472,1510,1510,1510,1510,0
20230622,185600,754423472,1510,1510,1510,1510,0
20230622,185500,754423472,1510,1510,1510,1510,0
20230622,185400,754423472,1510,1510,1510,1510,0
20230622,185300,754423472,1510,1510,1510,1510,0
20230622,185200,754423472,1510,1510,1510,1510,0
20230622,185100,754423472,1510,1510,1510,1510,0
20230622,185000,754423472,1510,1510,1510,1510,0
20230622,184900,754423472,1510,1510,1510,1510,0
20230622,184800,754423472,1510,1510,1510,1510,0
20230622,184700,754423472,1510,1510,1510,1510,0
20230622,184600,754423472,1510,1510,1510,1510,0
20230622,184500,754423472,1510,1510,1510,1510,0
20230622,184400,754423472,1510,1510,1510,1510,0
20230622,184300,754423472,1510,1510,1510,1510,0
20230622,184200,754423472,1510,1510,1510,1510,0
20230622,184100,754423472,1510,1510,1510,1510,0
20230622,184000,754423472,1510,1510,1510,1510,0
20230622,183900,754423472,1510,1510,1510,1510,0
20230622,183800,754423472,1510,1510,1510,1510,0
20230622,183700,754423472,1510,1510,1510,1510,0
20230622,183600,754423472,1510,1510,1510,1510,0
20230622,183500,754423472,1510,1510,1510,1510,0
20230622,183400,754423472,1510,1510,1510,1510,0
20230622,183300,754423472,1510,1510,1510,1510,0
20230622,183200,754423472,1510,1510,1510,1510,0
20230622,183100,754423472,1510,1510,1510,1510,0
20230622,183000,754423472,1510,1510,1510,1510,11188
20230622,182900,754423472,1510,1510,1510,1510,0
20230622,182800,754423472,1510,1510,1510,1510,0
20230622,182700,754423472,1510,1510,1510,1510,0
20230622,182600,754423472,1510,1510,1510,1510,0
20230622,182500,754423472,1510,1510,1510,1510,0
20230622,182400,754423472,1510,1510,1510,1510,0
20230622,182300,754423472,1510,1510,1510,1510,0
20230622,182200,754423472,1510,1510,1510,1510,0
20230622,182100,754423472,1510,1510,1510,1510,0
20230622,182000,754423472,1510,1510,1510,1510,0
20230622,181900,754423472,1510,1510,1510,1510,0
20230622,181800,754423472,1510,1510,1510,1510,0
20230622,181700,754423472,1510,1510,1510,1510,0
20230622,181600,754423472,1510,1510,1510,1510,0
20230622,181500,754423472,1510,1510,1510,1510,0
20230622,181400,754423472,1510,1510,1510,1510,0
20230622,181300,754423472,1510,1510,1510,1510,0
20230622,181200,754423472,1510,1510,1510,1510,0
20230622,181100,754423472,1510,1510,1510,1510,0
20230622,181000,754423472,1510,1510,1510,1510,0
20230622,180900,754423472,1510,1510,1510,1510,0
20230622,180800,754423472,1510,1510,1510,1510,0
20230622,180700,754423472,1510,1510,1510,1510,0
20230622,180600,754423472,1510,1510,1510,1510,0
20230622,180500,754423472,1510,1510,1510,1510,0
20230622,180400,754423472,1510,1510,1510,1510,0
20230622,180300,754423472,1510,1510,1510,1510,0
20230622,180200,754423472,1510,1510,1510,1510,0
20230622,180100,754423472,1510,1510,1510,1510,0
20230622,180000,754423472,1510,1510,1510,1510,11188
20230622,175900,754423472,1510,1510,1510,1510,0
20230622,175800,754423472,1510,1510,1510,1510,0
20230622,175700,754423472,1510,1510,1510,1510,0
20230622,175600,754423472,1510,1510,1510,1510,0
20230622,175500,754423472,1510,1510,1510,1510,0
20230622,175400,754423472,1510,1510,1510,1510,0
20230622,175300,754423472,1510,1510,1510,1510,0
20230622,175200,754423472,1510,1510,1510,1510,0
20230622,175100,754423472,1510,1510,1510,1510,0
20230622,175000,754423472,1510,1510,1510,1510,0
20230622,174900,754423472,1510,1510,1510,1510,0
20230622,174800,754423472,1510,1510,1510,1510,0
20230622,174700,754423472,1510,1510,1510,1510,0
20230622,174600,754423472,1510,1510,1510,1510,0
20230622,174500,754423472,1510,1510,1510,1510,0
20230622,174400,754423472,1510,1510,1510,1510,0
20230622,174300,754423472,1510,1510,1510,1510,0
20230622,174200,754423472,1510,1510,1510,1510,0
20230622,174100,754423472,1510,1510,1510,1510,0
20230622,174000,754423472,1510,1510,1510,1510,0
20230622,173900,754423472,1510,1510,1510,1510,0
20230622,173800,754423472,1510,1510,1510,1510,0
20230622,173700,754423472,1510,1510,1510,1510,0
20230622,173600,754423472,1510,1510,1510,1510,0
20230622,173500,754423472,1510,1510,1510,1510,0
20230622,173400,754423472,1510,1510,1510,1510,0
20230622,173300,754423472,1510,1510,1510,1510,0
20230622,173200,754423472,1510,1510,1510,1510,0
20230622,173100,754423472,1510,1510,1510,1510,0
20230622,173000,754423472,1510,1510,1510,1510,11188
20230622,172900,754423472,1510,1510,1510,1510,0
20230622,172800,754423472,1510,1510,1510,1510,0
20230622,172700,754423472,1510,1510,1510,1510,0
20230622,172600,754423472,1510,1510,1510,1510,0
20230622,172500,754423472,1510,1510,1510,1510,0
20230622,172400,754423472,1510,1510,1510,1510,0
20230622,172300,754423472,1510,1510,1510,1510,0
20230622,172200,754423472,1510,1510,1510,1510,0
20230622,172100,754423472,1510,1510,1510,1510,0
20230622,172000,754423472,1510,1510,1510,1510,0
20230622,171900,754423472,1510,1510,1510,1510,0
20230622,171800,754423472,1510,1510,1510,1510,0
20230622,171700,754423472,1510,1510,1510,1510,0
20230622,171600,754423472,1510,1510,1510,1510,0
20230622,171500,754423472,1510,1510,1510,1510,0
20230622,171400,754423472,1510,1510,1510,1510,0
20230622,171300,754423472,1510,1510,1510,1510,0
20230622,171200,754423472,1510,1510,1510,1510,0
20230622,171100,754423472,1510,1510,1510,1510,0
20230622,171000,754423472,1510,1510,1510,1510,0
20230622,170900,754423472,1510,1510,1510,1510,0
20230622,170800,754423472,1510,1510,1510,1510,0
20230622,170700,754423472,1510,1510,1510,1510,0
20230622,170600,754423472,1510,1510,1510,1510,0
20230622,170500,754423472,1510,1510,1510,1510,0
20230622,170400,754423472,1510,1510,1510,1510,0
20230622,170300,754423472,1510,1510,1510,1510,0
20230622,170200,754423472,1510,1510,1510,1510,0
20230622,170100,754423472,1510,1510,1510,1510,0
20230622,170000,754423472,1510,1510,1510,1510,11188
20230622,165900,754423472,1510,1510,1510,1510,0
20230622,165800,754423472,1510,1510,1510,1510,0
20230622,165700,754423472,1510,1510,1510,1510,0
20230622,165600,754423472,1510,1510,1510,1510,0
20230622,165500,754423472,1510,1510,1510,1510,0
20230622,165400,754423472,1510,1510,1510,1510,0
20230622,165300,754423472,1510,1510,1510,1510,0
20230622,165200,754423472,1510,1510,1510,1510,0
20230622,165100,754423472,1510,1510,1510,1510,0
20230622,165000,754423472,1510,1510,1510,1510,0
20230622,164900,754423472,1510,1510,1510,1510,0
20230622,164800,754423472,1510,1510,1510,1510,0
20230622,164700,754423472,1510,1510,1510,1510,0
20230622,164600,754423472,1510,1510,1510,1510,0
20230622,164500,754423472,1510,1510,1510,1510,0
20230622,164400,754423472,1510,1510,1510,1510,0
20230622,164300,754423472,1510,1510,1510,1510,0
20230622,164200,754423472,1510,1510,1510,1510,0
20230622,164100,754423472,1510,1510,1510,1510,0
20230622,164000,754423472,1510,1510,1510,1510,0
20230622,163900,754423472,1510,1510,1510,1510,0
20230622,163800,754423472,1510,1510,1510,1510,0
20230622,163700,754423472,1510,1510,1510,1510,0
20230622,163600,754423472,1510,1510,1510,1510,0
20230622,163500,754423472,1510,1510,1510,1510,0
20230622,163400,754423472,1510,1510,1510,1510,0
20230622,163300,754423472,1510,1510,1510,1510,0
20230622,163200,754423472,1510,1510,1510,1510,0
20230622,163100,754423472,1510,1510,1510,1510,0
20230622,163000,754423472,1510,1510,1510,1510,11188
20230622,162900,754423472,1510,1510,1510,1510,0
20230622,162800,754423472,1510,1510,1510,1510,0
20230622,162700,754423472,1510,1510,1510,1510,0
20230622,162600,754423472,1510,1510,1510,1510,0
20230622,162500,754423472,1510,1510,1510,1510,0
20230622,162400,754423472,1510,1510,1510,1510,0
20230622,162300,754423472,1510,1510,1510,1510,0
20230622,162200,754423472,1510,1510,1510,1510,0
20230622,162100,754423472,1510,1510,1510,1510,0
20230622,162000,754423472,1510,1510,1510,1510,0
20230622,161900,754423472,1510,1510,1510,1510,0
20230622,161800,754423472,1510,1510,1510,1510,0
20230622,161700,754423472,1510,1510,1510,1510,0
20230622,161600,754423472,1510,1510,1510,1510,0
20230622,161500,754423472,1510,1510,1510,1510,0
20230622,161400,754423472,1510,1510,1510,1510,0
20230622,161300,754423472,1510,1510,1510,1510,0
20230622,161200,754423472,1510,1510,1510,1510,0
20230622,161100,754423472,1510,1510,1510,1510,0
20230622,161000,754423472,1510,1510,1510,1510,0
20230622,160900,754423472,1510,1510,1510,1510,0
20230622,160800,754423472,1510,1510,1510,1510,0
20230622,160700,754423472,1510,1510,1510,1510,0
20230622,160600,754423472,1510,1510,1510,1510,0
20230622,160500,754423472,1510,1510,1510,1510,0
20230622,160400,754423472,1510,1510,1510,1510,0
20230622,160300,754423472,1510,1510,1510,1510,0
20230622,160200,754423472,1510,1510,1510,1510,0
20230622,160100,754423472,1510,1510,1510,1510,0
20230622,160000,754423472,1510,1510,1510,1510,11188
20230622,155900,754423472,1510,1510,1510,1510,0
20230622,155800,754423472,1510,1510,1510,1510,0
20230622,155700,754423472,1510,1510,1510,1510,0
20230622,155600,754423472,1510,1510,1510,1510,0
20230622,155500,754423472,1510,1510,1510,1510,0
20230622,155400,754423472,1510,1510,1510,1510,0
20230622,155300,754423472,1510,1510,1510,1510,0
20230622,155200,754423472,1510,1510,1510,1510,0
20230622,155100,754423472,1510,1510,1510,1510,0
20230622,155000,754423472,1510,1510,1510,1510,0
20230622,154900,754423472,1510,1510,1510,1510,0
20230622,154800,754423472,1510,1510,1510,1510,0
20230622,154700,754423472,1510,1510,1510,1510,0
20230622,154600,754423472,1510,1510,1510,1510,0
20230622,154500,754423472,1510,1510,1510,1510,0
20230622,154400,754423472,1510,1510,1510,1510,0
20230622,154300,754423472,1510,1510,1510,1510,0
20230622,154200,754423472,1510,1510,1510,1510,0
20230622,154100,754423472,1510,1510,1510,1510,0
20230622,154000,754423472,1510,1510,1510,1510,0
20230622,153900,754423472,1510,1510,1510,1510,0
20230622,153800,754423472,1510,1510,1510,1510,0
20230622,153700,754423472,1510,1510,1510,1510,0
20230622,153600,754423472,1510,1510,1510,1510,0
20230622,153500,754423472,1510,1510,1510,1510,0
20230622,153400,754423472,1510,1510,1510,1510,0
20230622,153300,754423472,1510,1510,1510,1510,0
20230622,153200,754423472,1510,1510,1510,1510,0
20230622,153100,754423472,1510,1510,1510,1510,0
20230622,153000,754423472,1510,1510,1510,1510,22376
20230622,152900,737529592,1509,1509,1509,1509,0
20230622,152800,737529592,1509,1509,1509,1509,0
20230622,152700,737529592,1509,1509,1509,1509,0
20230622,152600,737529592,1509,1509,1509,1509,0
20230622,152500,737529592,1509,1509,1509,1509,0
20230622,152400,737529592,1509,1509,1509,1509,0
20230622,152300,737529592,1509,1509,1509,1509,0
20230622,152200,737529592,1509,1509,1509,1509,0
20230622,152100,737529592,1509,1509,1509,1509,0
20230622,152000,737529592,1509,1509,1509,1509,0
20230622,151900,737529592,1509,1512,1516,1509,4173
20230622,151800,731227496,1512,1516,1516,1512,462
20230622,151700,730528948,1512,1512,1512,1512,119
20230622,151600,730349020,1517,1517,1517,1516,556
20230622,151500,729505594,1515,1518,1518,1515,502
20230622,151400,728745061,1515,1518,1518,1515,72
20230622,151300,728635855,1519,1519,1519,1519,0
20230622,151200,728635855,1519,1519,1519,1519,30
20230622,151100,728590285,1520,1520,1520,1519,182
20230622,151000,728313655,1518,1518,1518,1518,0
20230622,150900,728313655,1518,1518,1518,1518,200
20230622,150800,728010055,1519,1519,1519,1519,0
20230622,150700,728010055,1519,1512,1519,1512,101
20230622,150600,727857336,1512,1512,1512,1512,1300
20230622,150500,725891736,1509,1509,1509,1509,1000
20230622,150400,724382736,1510,1514,1514,1510,626
20230622,150300,723436432,1514,1518,1518,1514,203
20230622,150200,723129078,1518,1519,1519,1518,268
20230622,150100,722721993,1519,1519,1519,1519,130
20230622,150000,722524523,1519,1519,1519,1519,0
20230622,145900,722524523,1519,1518,1519,1516,136
20230622,145800,722318250,1518,1519,1519,1518,64
20230622,145700,722221078,1519,1519,1519,1519,988
20230622,145600,720720306,1518,1514,1518,1514,774
20230622,145500,719546270,1512,1511,1512,1511,1750
20230622,145400,716900305,1510,1508,1510,1507,673
20230622,145300,715885078,1507,1508,1508,1507,384
20230622,145200,715306329,1508,1510,1510,1508,569
20230622,145100,714447783,1510,1512,1512,1510,1257
20230622,145000,712548630,1512,1512,1512,1512,220
20230622,144900,712215990,1511,1511,1511,1511,1
20230622,144800,712214479,1514,1514,1514,1514,11
20230622,144700,712197825,1515,1516,1516,1515,40
20230622,144600,712137205,1517,1517,1517,1517,0
20230622,144500,712137205,1517,1517,1517,1517,20
20230622,144400,712106865,1517,1517,1517,1517,0
20230622,144300,712106865,1517,1517,1517,1517,9
20230622,144200,712093212,1508,1508,1508,1508,0
20230622,144100,712093212,1508,1508,1508,1508,0
20230622,144000,712093212,1508,1507,1508,1507,1546
20230622,143900,709762390,1507,1507,1507,1507,700
20230622,143800,708707490,1507,1514,1515,1507,6689
20230622,143700,698610200,1514,1515,1515,1514,192
20230622,143600,698319412,1518,1515,1518,1515,61
20230622,143500,698226994,1518,1518,1518,1518,586
20230622,143400,697337446,1517,1516,1517,1516,905
20230622,143300,695964566,1516,1513,1516,1512,1101
20230622,143200,694299028,1513,1515,1515,1513,772
20230622,143100,693130431,1521,1515,1521,1515,201
20230622,143000,692825910,1515,1517,1517,1515,7000
20230622,142900,682218302,1517,1517,1517,1517,0
20230622,142800,682218302,1517,1517,1517,1517,103
20230622,142700,682062051,1517,1519,1522,1517,1945
20230622,142600,679110553,1520,1520,1522,1520,868
20230622,142500,677791191,1523,1520,1523,1520,576
20230622,142400,676915668,1520,1520,1520,1520,1
20230622,142300,676914148,1518,1518,1518,1518,0
20230622,142200,676914148,1518,1518,1518,1518,13
20230622,142100,676894414,1518,1518,1518,1518,1
20230622,142000,676892896,1520,1518,1520,1518,360
20230622,141900,676346181,1518,1520,1520,1518,4306
20230622,141800,669802680,1520,1520,1520,1520,8
20230622,141700,669790520,1520,1520,1520,1520,5
20230622,141600,669782920,1520,1520,1520,1520,230
20230622,141500,669433320,1520,1518,1522,1518,1543
20230622,141400,667087427,1519,1520,1520,1519,4747
20230622,141300,659875119,1523,1523,1523,1523,0
20230622,141200,659875119,1523,1523,1523,1523,0
20230622,141100,659875119,1523,1523,1523,1523,1
20230622,141000,659873596,1520,1520,1520,1520,110
20230622,140900,659706396,1524,1524,1524,1524,0
20230622,140800,659706396,1524,1521,1524,1520,417
20230622,140700,659072181,1523,1523,1523,1521,72
20230622,140600,658962625,1523,1524,1524,1523,277
20230622,140500,658540753,1523,1523,1523,1523,98
20230622,140400,658391499,1523,1523,1523,1523,0
20230622,140300,658391499,1523,1523,1523,1523,0
20230622,140200,658391499,1523,1523,1523,1523,0
20230622,140100,658391499,1523,1523,1523,1523,139
20230622,140000,658179802,1520,1520,1520,1520,160
20230622,135900,657936602,1520,1520,1520,1520,253
20230622,135800,657552042,1519,1522,1522,1519,4112
20230622,135700,651297886,1522,1524,1524,1522,2803
20230622,135600,647028099,1524,1524,1524,1524,0
20230622,135500,647028099,1524,1524,1524,1524,15
20230622,135400,647005239,1524,1524,1524,1524,0
20230622,135300,647005239,1524,1526,1526,1524,217
20230622,135200,646674111,1526,1526,1526,1526,0
20230622,135100,646674111,1526,1526,1526,1526,0
20230622,135000,646674111,1526,1526,1526,1526,6
20230622,134900,646664955,1527,1527,1527,1527,3
20230622,134800,646660374,1527,1526,1527,1526,158
20230622,134700,646419154,1526,1526,1526,1523,1272
20230622,134600,644479641,1527,1527,1527,1527,0
20230622,134500,644479641,1527,1526,1527,1526,27
20230622,134400,644438438,1526,1526,1526,1526,0
20230622,134300,644438438,1526,1523,1526,1523,12
20230622,134200,644420129,1526,1526,1526,1526,0
20230622,134100,644420129,1526,1527,1527,1526,1027
20230622,134000,642852925,1527,1526,1527,1526,504
20230622,133900,642083321,1526,1526,1526,1526,21
20230622,133800,642051275,1527,1527,1527,1527,100
20230622,133700,641898575,1527,1527,1527,1527,1
20230622,133600,641897048,1527,1527,1527,1527,0
20230622,133500,641897048,1527,1527,1529,1527,951
20230622,133400,640443591,1522,1522,1522,1522,0
20230622,133300,640443591,1522,1522,1522,1522,0
20230622,133200,640443591,1522,1522,1522,1522,5
20230622,133100,640435981,1529,1529,1529,1529,0
20230622,133000,640435981,1529,1528,1529,1528,328
20230622,132900,639934521,1529,1528,1529,1528,1420
20230622,132800,637763551,1528,1528,1528,1528,0
20230622,132700,637763551,1528,1528,1528,1528,0
20230622,132600,637763551,1528,1528,1528,1528,5738
20230622,132500,628995887,1528,1528,1528,1528,1641
20230622,132400,626488439,1528,1528,1528,1528,7936
20230622,132300,614362231,1528,1528,1528,1528,0
20230622,132200,614362231,1528,1528,1528,1528,13
20230622,132100,614342367,1522,1522,1522,1522,0
20230622,132000,614342367,1522,1522,1522,1522,0
20230622,131900,614342367,1522,1522,1522,1522,0
20230622,131800,614342367,1522,1529,1529,1522,2531
20230622,131700,610490178,1529,1529,1529,1529,0
20230622,131600,610490178,1529,1529,1529,1529,0
20230622,131500,610490178,1529,1529,1529,1529,0
20230622,131400,610490178,1529,1528,1529,1528,2
20230622,131300,610487121,1530,1530,1530,1530,0
20230622,131200,610487121,1530,1528,1530,1527,17
20230622,131100,610461140,1529,1526,1529,1526,350
20230622,131000,609926118,1529,1529,1529,1529,0
20230622,130900,609926118,1529,1529,1529,1529,0
20230622,130800,609926118,1529,1529,1529,1529,0
20230622,130700,609926118,1529,1529,1529,1529,0
20230622,130600,609926118,1529,1529,1529,1529,0
20230622,130500,609926118,1529,1529,1529,1529,0
20230622,130400,609926118,1529,1529,1529,1529,1
20230622,130300,609924589,1529,1529,1529,1529,1
20230622,130200,609923060,1522,1529,1529,1522,608
20230622,130100,608997603,1530,1530,1530,1530,0
20230622,130000,608997603,1530,1530,1530,1530,0
20230622,125900,608997603,1530,1530,1530,1530,0
20230622,125800,608997603,1530,1530,1530,1530,151
20230622,125700,608766573,1525,1525,1525,1525,0
20230622,125600,608766573,1525,1525,1525,1525,0
20230622,125500,608766573,1525,1525,1525,1525,10
20230622,125400,608751323,1532,1532,1532,1532,0
20230622,125300,608751323,1532,1532,1532,1532,0
20230622,125200,608751323,1532,1532,1532,1532,0
20230622,125100,608751323,1532,1531,1532,1531,186
20230622,125000,608466386,1532,1532,1532,1532,0
20230622,124900,608466386,1532,1532,1532,1532,0
20230622,124800,608466386,1532,1532,1532,1532,0
20230622,124700,608466386,1532,1532,1532,1532,0
20230622,124600,608466386,1532,1533,1533,1532,41
20230622,124500,608403573,1526,1526,1526,1526,0
20230622,124400,608403573,1526,1526,1526,1526,65
20230622,124300,608304383,1525,1525,1525,1525,1
20230622,124200,608302858,1525,1525,1525,1525,0
20230622,124100,608302858,1525,1525,1525,1525,48
20230622,124000,608229658,1525,1525,1525,1525,0
20230622,123900,608229658,1525,1525,1525,1525,0
20230622,123800,608229658,1525,1525,1525,1525,0
20230622,123700,608229658,1525,1525,1525,1520,6219
20230622,123600,598758492,1526,1526,1526,1526,261
20230622,123500,598360206,1527,1527,1530,1527,785
20230622,123400,597159693,1527,1527,1527,1527,21
20230622,123300,597127626,1526,1526,1526,1526,500
20230622,123200,596364626,1527,1527,1527,1527,94
20230622,123100,596221088,1527,1527,1527,1527,0
20230622,123000,596221088,1527,1528,1528,1527,802
20230622,122900,594996240,1528,1528,1528,1528,4
20230622,122800,594990128,1528,1528,1528,1528,7
20230622,122700,594979432,1531,1531,1531,1530,109
20230622,122600,594812566,1531,1530,1531,1530,90
20230622,122500,594674793,1531,1532,1532,1531,216
20230622,122400,594344092,1528,1528,1528,1528,272
20230622,122300,593928476,1533,1532,1533,1532,50
20230622,122200,593851828,1535,1535,1535,1535,65
20230622,122100,593752053,1536,1536,1536,1536,0
20230622,122000,593752053,1536,1536,1536,1536,0
20230622,121900,593752053,1536,1536,1536,1536,2
20230622,121800,593748981,1536,1536,1536,1536,0
20230622,121700,593748981,1536,1537,1537,1536,3
20230622,121600,593744372,1536,1536,1536,1536,1
20230622,121500,593742836,1537,1536,1537,1536,16
20230622,121400,593718259,1534,1537,1537,1534,33
20230622,121300,593667547,1534,1527,1534,1527,355
20230622,121200,593123383,1534,1534,1534,1534,0
20230622,121100,593123383,1534,1534,1534,1534,1400
20230622,121000,590975783,1534,1534,1534,1534,0
20230622,120900,590975783,1534,1534,1534,1534,0
20230622,120800,590975783,1534,1534,1534,1534,0
20230622,120700,590975783,1534,1534,1534,1534,20
20230622,120600,590945103,1534,1534,1534,1534,0
20230622,120500,590945103,1534,1534,1534,1534,500
20230622,120400,590178103,1534,1534,1534,1534,300
20230622,120300,589717903,1534,1534,1534,1534,0
20230622,120200,589717903,1534,1529,1534,1527,1101
20230622,120100,588035616,1529,1529,1529,1529,0
20230622,120000,588035616,1529,1530,1530,1529,100
20230622,115900,587882663,1530,1530,1530,1530,1304
20230622,115800,585887543,1530,1530,1530,1530,0
20230622,115700,585887543,1530,1530,1530,1530,1222
20230622,115600,584017883,1531,1531,1531,1531,211
20230622,115500,583694842,1534,1534,1534,1534,1
20230622,115400,583693308,1534,1534,1534,1534,0
20230622,115300,583693308,1534,1530,1534,1530,16
20230622,115200,583668824,1530,1530,1530,1530,0
20230622,115100,583668824,1530,1530,1530,1530,0
20230622,115000,583668824,1530,1530,1530,1530,370
20230622,114900,583102724,1530,1533,1533,1530,493
20230622,114800,582348146,1534,1533,1534,1533,772
20230622,114700,581164202,1533,1533,1533,1533,350
20230622,114600,580627652,1537,1537,1537,1537,1
20230622,114500,580626115,1529,1532,1532,1529,1766
20230622,114400,577923983,1532,1532,1532,1532,714
20230622,114300,576830135,1532,1533,1533,1532,1550
20230622,114200,574454035,1537,1537,1537,1537,0
20230622,114100,574454035,1537,1537,1537,1537,0
20230622,114000,574454035,1537,1537,1537,1537,0
20230622,113900,574454035,1537,1537,1537,1537,2
20230622,113800,574450961,1537,1537,1537,1537,0
20230622,113700,574450961,1537,1537,1537,1537,0
20230622,113600,574450961,1537,1537,1537,1537,0
20230622,113500,574450961,1537,1537,1537,1537,1
20230622,113400,574449424,1536,1536,1536,1536,0
20230622,113300,574449424,1536,1536,1536,1536,1
20230622,113200,574447888,1536,1536,1536,1536,1
20230622,113100,574446352,1537,1537,1537,1537,48
20230622,113000,574372576,1536,1536,1536,1536,1
20230622,112900,574371040,1536,1536,1536,1536,0
20230622,112800,574371040,1536,1536,1536,1536,0
20230622,112700,574371040,1536,1536,1536,1536,450
20230622,112600,573679840,1533,1532,1533,1532,34
20230622,112500,573627745,1532,1532,1532,1532,2
20230622,112400,573624681,1528,1532,1533,1528,703
20230622,112300,572549483,1528,1529,1529,1528,65
20230622,112200,572450145,1529,1529,1529,1529,0
20230622,112100,572450145,1529,1529,1529,1529,300
20230622,112000,571991445,1529,1529,1529,1529,45
20230622,111900,571922640,1529,1529,1529,1529,0
20230622,111800,571922640,1529,1529,1529,1529,2034
20230622,111700,568812654,1529,1533,1533,1529,4
20230622,111600,568806534,1532,1530,1532,1529,832
20230622,111500,567533760,1531,1531,1531,1531,74
20230622,111400,567420466,1532,1533,1533,1532,404
20230622,111300,566801148,1533,1533,1533,1533,0
20230622,111200,566801148,1533,1533,1533,1533,0
20230622,111100,566801148,1533,1535,1535,1533,329
20230622,111000,566296722,1538,1538,1538,1538,1
20230622,110900,566295184,1538,1535,1538,1535,7
20230622,110800,566284436,1538,1536,1538,1536,643
20230622,110700,565295522,1536,1536,1536,1536,0
20230622,110600,565295522,1536,1536,1536,1536,47
20230622,110500,565223330,1538,1536,1538,1536,937
20230622,110400,563782579,1537,1537,1537,1537,345
20230622,110300,563252314,1537,1537,1537,1537,655
20230622,110200,562245579,1537,1537,1537,1537,49
20230622,110100,562170266,1537,1537,1537,1537,1
20230622,110000,562168729,1537,1538,1538,1537,51
20230622,105900,562090292,1538,1538,1538,1538,0
20230622,105800,562090292,1538,1538,1538,1538,0
20230622,105700,562090292,1538,1538,1538,1538,0
20230622,105600,562090292,1538,1538,1538,1538,1033
20230622,105500,560501538,1537,1536,1537,1536,801
20230622,105400,559270901,1535,1535,1535,1535,65
20230622,105300,559171126,1535,1532,1535,1532,4956
20230622,105200,551571937,1530,1530,1530,1530,130
20230622,105100,551373037,1529,1529,1529,1529,0
20230622,105000,551373037,1529,1530,1530,1529,1458
20230622,104900,549143501,1530,1530,1530,1530,27
20230622,104800,549102191,1533,1533,1533,1533,300
20230622,104700,548642291,1533,1533,1533,1533,1
20230622,104600,548640758,1532,1532,1532,1532,962
20230622,104500,547166974,1531,1530,1532,1530,19
20230622,104400,547137898,1530,1531,1531,1530,436
20230622,104300,546470398,1530,1530,1530,1530,8
20230622,104200,546458158,1530,1530,1530,1530,25
20230622,104100,546419908,1530,1530,1532,1530,209
20230622,104000,546099896,1532,1532,1532,1532,500
20230622,103900,545333896,1532,1532,1532,1532,1
20230622,103800,545332364,1532,1532,1532,1532,0
20230622,103700,545332364,1532,1532,1532,1532,10
20230622,103600,545317044,1531,1531,1531,1531,29
20230622,103500,545272645,1532,1532,1532,1531,39
20230622,103400,545212913,1529,1531,1531,1529,1339
20230622,103300,543164234,1532,1532,1532,1532,0
20230622,103200,543164234,1532,1532,1532,1532,0
20230622,103100,543164234,1532,1532,1532,1529,149
20230622,103000,542936218,1531,1529,1531,1529,1724
20230622,102900,540298499,1529,1529,1529,1529,4
20230622,102800,540292383,1529,1529,1529,1529,36
20230622,102700,540237339,1530,1529,1530,1529,94
20230622,102600,540093540,1530,1529,1530,1529,37
20230622,102500,540036946,1529,1529,1529,1529,12
20230622,102400,540018598,1529,1530,1532,1529,400
20230622,102300,539406001,1530,1531,1532,1530,23
20230622,102200,539370786,1530,1529,1530,1529,13
20230622,102100,539350906,1529,1529,1531,1529,261
20230622,102000,538951437,1529,1529,1529,1529,22
20230622,101900,538917799,1532,1531,1532,1529,573
20230622,101800,538040018,1533,1532,1533,1532,50
20230622,101700,537963412,1533,1532,1533,1532,17
20230622,101600,537937367,1532,1529,1532,1529,463
20230622,101500,537228429,1527,1527,1527,1527,0
20230622,101400,537228429,1527,1527,1527,1527,11
20230622,101300,537211632,1527,1527,1527,1527,1
20230622,101200,537210105,1529,1529,1529,1529,0
20230622,101100,537210105,1529,1529,1529,1529,0
20230622,101000,537210105,1529,1529,1529,1529,1
20230622,100900,537208576,1525,1525,1525,1525,0
20230622,100800,537208576,1525,1525,1525,1525,377
20230622,100700,536633651,1525,1525,1525,1525,1085
20230622,100600,534979026,1525,1525,1525,1525,0
20230622,100500,534979026,1525,1532,1532,1525,167
20230622,100400,534723964,1533,1532,1533,1532,51
20230622,100300,534645831,1533,1531,1533,1530,2911
20230622,100200,530190994,1531,1529,1532,1529,2598
20230622,100100,526215857,1530,1530,1530,1530,2
20230622,100000,526212797,1530,1524,1530,1524,8554
20230622,095900,513157262,1524,1524,1524,1524,0
20230622,095800,513157262,1524,1524,1524,1524,1
20230622,095700,513155738,1524,1524,1524,1524,0
20230622,095600,513155738,1524,1521,1525,1517,717
20230622,095500,512066982,1521,1520,1521,1520,451
20230622,095400,511381012,1521,1520,1521,1520,15
20230622,095300,511358208,1521,1521,1521,1521,0
20230622,095200,511358208,1521,1519,1521,1519,197
20230622,095100,511058768,1521,1523,1523,1521,4237
20230622,095000,504605819,1526,1523,1526,1523,32
20230622,094900,504557077,1524,1524,1524,1523,823
20230622,094800,503302829,1526,1523,1526,1523,5
20230622,094700,503295211,1523,1525,1525,1523,86
20230622,094600,503164137,1527,1527,1527,1527,44
20230622,094500,503096949,1527,1526,1527,1523,961
20230622,094400,501632302,1527,1527,1528,1527,991
20230622,094300,500119044,1525,1522,1525,1522,700
20230622,094200,499052322,1525,1525,1526,1525,991
20230622,094100,497540247,1526,1521,1526,1515,2499
20230622,094000,493736180,1523,1523,1523,1523,0
20230622,093900,493736180,1523,1525,1525,1515,2518
20230622,093800,489917814,1525,1525,1527,1520,472
20230622,093700,489199167,1528,1528,1528,1528,25
20230622,093600,489160967,1528,1529,1529,1528,372
20230622,093500,488592223,1521,1529,1529,1521,702
20230622,093400,487524465,1529,1528,1531,1528,62
20230622,093300,487429676,1532,1539,1539,1509,6769
20230622,093200,477173881,1540,1529,1540,1527,1875
20230622,093100,474306207,1527,1523,1527,1520,4005
20230622,093000,468199899,1520,1524,1524,1520,1300
20230622,092900,466222323,1524,1521,1524,1521,262
20230622,092800,465823798,1521,1525,1525,1521,2013
20230622,092700,462758973,1525,1525,1525,1525,1141
20230622,092600,461018948,1525,1526,1526,1525,1611
20230622,092500,458562127,1525,1528,1528,1525,2183
20230622,092400,455232800,1529,1526,1529,1525,2478
20230622,092300,451446693,1526,1527,1527,1523,1763
20230622,092200,448759588,1526,1532,1532,1525,5674
20230622,092100,440102789,1526,1528,1528,1526,3290
20230622,092000,435079590,1527,1542,1544,1510,16995
20230622,091900,409201676,1544,1519,1566,1518,46386
20230622,091800,337955953,1518,1508,1521,1508,100704
20230622,091700,185803979,1474,1474,1474,1474,0
20230622,091600,185803979,1474,1562,1566,1474,44080
20230622,091500,118354121,1562,1562,1566,1556,11490
20230622,091400,100397343,1562,1548,1563,1547,33769
20230622,091300,47975838,1547,1547,1549,1546,1430
20230622,091200,45762389,1548,1547,1551,1545,3088
20230622,091100,40985066,1552,1551,1553,1546,2074
20230622,091000,37772338,1549,1545,1550,1545,2660
20230622,090900,33653150,1549,1540,1549,1540,4528
20230622,090800,26654800,1540,1538,1540,1538,689
20230622,090700,25593831,1535,1527,1535,1527,1983
20230622,090600,22556112,1526,1526,1526,1521,8882
20230622,090500,9043291,1521,1521,1521,1521,0
20230622,090400,9043291,1521,1526,1526,1521,610
20230622,090300,8113581,1526,1526,1526,1526,180
20230622,090200,7838901,1527,1527,1527,1527,101
20230622,090100,7684674,1532,1535,1535,1521,1555
20230622,090000,5313238,1531,1540,1540,1531,3456