KissMeData/084180/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190100,1206869549,1019,1019,1019,1019,23680
20230622,190000,1206869549,1019,1019,1019,1019,0
20230622,185900,1206869549,1019,1019,1019,1019,0
20230622,185800,1206869549,1019,1019,1019,1019,0
20230622,185700,1206869549,1019,1019,1019,1019,0
20230622,185600,1206869549,1019,1019,1019,1019,0
20230622,185500,1206869549,1019,1019,1019,1019,0
20230622,185400,1206869549,1019,1019,1019,1019,0
20230622,185300,1206869549,1019,1019,1019,1019,0
20230622,185200,1206869549,1019,1019,1019,1019,0
20230622,185100,1206869549,1019,1019,1019,1019,0
20230622,185000,1206869549,1019,1019,1019,1019,0
20230622,184900,1206869549,1019,1019,1019,1019,0
20230622,184800,1206869549,1019,1019,1019,1019,0
20230622,184700,1206869549,1019,1019,1019,1019,0
20230622,184600,1206869549,1019,1019,1019,1019,0
20230622,184500,1206869549,1019,1019,1019,1019,0
20230622,184400,1206869549,1019,1019,1019,1019,0
20230622,184300,1206869549,1019,1019,1019,1019,0
20230622,184200,1206869549,1019,1019,1019,1019,0
20230622,184100,1206869549,1019,1019,1019,1019,0
20230622,184000,1206869549,1019,1019,1019,1019,0
20230622,183900,1206869549,1019,1019,1019,1019,0
20230622,183800,1206869549,1019,1019,1019,1019,0
20230622,183700,1206869549,1019,1019,1019,1019,0
20230622,183600,1206869549,1019,1019,1019,1019,0
20230622,183500,1206869549,1019,1019,1019,1019,0
20230622,183400,1206869549,1019,1019,1019,1019,0
20230622,183300,1206869549,1019,1019,1019,1019,0
20230622,183200,1206869549,1019,1019,1019,1019,0
20230622,183100,1206869549,1019,1019,1019,1019,23680
20230622,183000,1206869549,1019,1019,1019,1019,0
20230622,182900,1206869549,1019,1019,1019,1019,0
20230622,182800,1206869549,1019,1019,1019,1019,0
20230622,182700,1206869549,1019,1019,1019,1019,0
20230622,182600,1206869549,1019,1019,1019,1019,0
20230622,182500,1206869549,1019,1019,1019,1019,0
20230622,182400,1206869549,1019,1019,1019,1019,0
20230622,182300,1206869549,1019,1019,1019,1019,0
20230622,182200,1206869549,1019,1019,1019,1019,0
20230622,182100,1206869549,1019,1019,1019,1019,0
20230622,182000,1206869549,1019,1019,1019,1019,0
20230622,181900,1206869549,1019,1019,1019,1019,0
20230622,181800,1206869549,1019,1019,1019,1019,0
20230622,181700,1206869549,1019,1019,1019,1019,0
20230622,181600,1206869549,1019,1019,1019,1019,0
20230622,181500,1206869549,1019,1019,1019,1019,0
20230622,181400,1206869549,1019,1019,1019,1019,0
20230622,181300,1206869549,1019,1019,1019,1019,0
20230622,181200,1206869549,1019,1019,1019,1019,0
20230622,181100,1206869549,1019,1019,1019,1019,0
20230622,181000,1206869549,1019,1019,1019,1019,0
20230622,180900,1206869549,1019,1019,1019,1019,0
20230622,180800,1206869549,1019,1019,1019,1019,0
20230622,180700,1206869549,1019,1019,1019,1019,0
20230622,180600,1206869549,1019,1019,1019,1019,0
20230622,180500,1206869549,1019,1019,1019,1019,0
20230622,180400,1206869549,1019,1019,1019,1019,0
20230622,180300,1206869549,1019,1019,1019,1019,0
20230622,180200,1206869549,1019,1019,1019,1019,0
20230622,180100,1206869549,1019,1019,1019,1019,23680
20230622,180000,1206869549,1019,1019,1019,1019,0
20230622,175900,1206869549,1019,1019,1019,1019,0
20230622,175800,1206869549,1019,1019,1019,1019,0
20230622,175700,1206869549,1019,1019,1019,1019,0
20230622,175600,1206869549,1019,1019,1019,1019,0
20230622,175500,1206869549,1019,1019,1019,1019,0
20230622,175400,1206869549,1019,1019,1019,1019,0
20230622,175300,1206869549,1019,1019,1019,1019,0
20230622,175200,1206869549,1019,1019,1019,1019,0
20230622,175100,1206869549,1019,1019,1019,1019,0
20230622,175000,1206869549,1019,1019,1019,1019,0
20230622,174900,1206869549,1019,1019,1019,1019,0
20230622,174800,1206869549,1019,1019,1019,1019,0
20230622,174700,1206869549,1019,1019,1019,1019,0
20230622,174600,1206869549,1019,1019,1019,1019,0
20230622,174500,1206869549,1019,1019,1019,1019,0
20230622,174400,1206869549,1019,1019,1019,1019,0
20230622,174300,1206869549,1019,1019,1019,1019,0
20230622,174200,1206869549,1019,1019,1019,1019,0
20230622,174100,1206869549,1019,1019,1019,1019,0
20230622,174000,1206869549,1019,1019,1019,1019,0
20230622,173900,1206869549,1019,1019,1019,1019,0
20230622,173800,1206869549,1019,1019,1019,1019,0
20230622,173700,1206869549,1019,1019,1019,1019,0
20230622,173600,1206869549,1019,1019,1019,1019,0
20230622,173500,1206869549,1019,1019,1019,1019,0
20230622,173400,1206869549,1019,1019,1019,1019,0
20230622,173300,1206869549,1019,1019,1019,1019,0
20230622,173200,1206869549,1019,1019,1019,1019,0
20230622,173100,1206869549,1019,1019,1019,1019,23680
20230622,173000,1206869549,1019,1019,1019,1019,0
20230622,172900,1206869549,1019,1019,1019,1019,0
20230622,172800,1206869549,1019,1019,1019,1019,0
20230622,172700,1206869549,1019,1019,1019,1019,0
20230622,172600,1206869549,1019,1019,1019,1019,0
20230622,172500,1206869549,1019,1019,1019,1019,0
20230622,172400,1206869549,1019,1019,1019,1019,0
20230622,172300,1206869549,1019,1019,1019,1019,0
20230622,172200,1206869549,1019,1019,1019,1019,0
20230622,172100,1206869549,1019,1019,1019,1019,0
20230622,172000,1206869549,1019,1019,1019,1019,0
20230622,171900,1206869549,1019,1019,1019,1019,0
20230622,171800,1206869549,1019,1019,1019,1019,0
20230622,171700,1206869549,1019,1019,1019,1019,0
20230622,171600,1206869549,1019,1019,1019,1019,0
20230622,171500,1206869549,1019,1019,1019,1019,0
20230622,171400,1206869549,1019,1019,1019,1019,0
20230622,171300,1206869549,1019,1019,1019,1019,0
20230622,171200,1206869549,1019,1019,1019,1019,0
20230622,171100,1206869549,1019,1019,1019,1019,0
20230622,171000,1206869549,1019,1019,1019,1019,0
20230622,170900,1206869549,1019,1019,1019,1019,0
20230622,170800,1206869549,1019,1019,1019,1019,0
20230622,170700,1206869549,1019,1019,1019,1019,0
20230622,170600,1206869549,1019,1019,1019,1019,0
20230622,170500,1206869549,1019,1019,1019,1019,0
20230622,170400,1206869549,1019,1019,1019,1019,0
20230622,170300,1206869549,1019,1019,1019,1019,0
20230622,170200,1206869549,1019,1019,1019,1019,0
20230622,170100,1206869549,1019,1019,1019,1019,23680
20230622,170000,1206869549,1019,1019,1019,1019,0
20230622,165900,1206869549,1019,1019,1019,1019,0
20230622,165800,1206869549,1019,1019,1019,1019,0
20230622,165700,1206869549,1019,1019,1019,1019,0
20230622,165600,1206869549,1019,1019,1019,1019,0
20230622,165500,1206869549,1019,1019,1019,1019,0
20230622,165400,1206869549,1019,1019,1019,1019,0
20230622,165300,1206869549,1019,1019,1019,1019,0
20230622,165200,1206869549,1019,1019,1019,1019,0
20230622,165100,1206869549,1019,1019,1019,1019,0
20230622,165000,1206869549,1019,1019,1019,1019,0
20230622,164900,1206869549,1019,1019,1019,1019,0
20230622,164800,1206869549,1019,1019,1019,1019,0
20230622,164700,1206869549,1019,1019,1019,1019,0
20230622,164600,1206869549,1019,1019,1019,1019,0
20230622,164500,1206869549,1019,1019,1019,1019,0
20230622,164400,1206869549,1019,1019,1019,1019,0
20230622,164300,1206869549,1019,1019,1019,1019,0
20230622,164200,1206869549,1019,1019,1019,1019,0
20230622,164100,1206869549,1019,1019,1019,1019,0
20230622,164000,1206869549,1019,1019,1019,1019,0
20230622,163900,1206869549,1019,1019,1019,1019,0
20230622,163800,1206869549,1019,1019,1019,1019,0
20230622,163700,1206869549,1019,1019,1019,1019,0
20230622,163600,1206869549,1019,1019,1019,1019,0
20230622,163500,1206869549,1019,1019,1019,1019,0
20230622,163400,1206869549,1019,1019,1019,1019,0
20230622,163300,1206869549,1019,1019,1019,1019,0
20230622,163200,1206869549,1019,1019,1019,1019,0
20230622,163100,1206869549,1019,1019,1019,1019,23680
20230622,163000,1206869549,1019,1019,1019,1019,0
20230622,162900,1206869549,1019,1019,1019,1019,0
20230622,162800,1206869549,1019,1019,1019,1019,0
20230622,162700,1206869549,1019,1019,1019,1019,0
20230622,162600,1206869549,1019,1019,1019,1019,0
20230622,162500,1206869549,1019,1019,1019,1019,0
20230622,162400,1206869549,1019,1019,1019,1019,0
20230622,162300,1206869549,1019,1019,1019,1019,0
20230622,162200,1206869549,1019,1019,1019,1019,0
20230622,162100,1206869549,1019,1019,1019,1019,0
20230622,162000,1206869549,1019,1019,1019,1019,0
20230622,161900,1206869549,1019,1019,1019,1019,0
20230622,161800,1206869549,1019,1019,1019,1019,0
20230622,161700,1206869549,1019,1019,1019,1019,0
20230622,161600,1206869549,1019,1019,1019,1019,0
20230622,161500,1206869549,1019,1019,1019,1019,0
20230622,161400,1206869549,1019,1019,1019,1019,0
20230622,161300,1206869549,1019,1019,1019,1019,0
20230622,161200,1206869549,1019,1019,1019,1019,0
20230622,161100,1206869549,1019,1019,1019,1019,0
20230622,161000,1206869549,1019,1019,1019,1019,0
20230622,160900,1206869549,1019,1019,1019,1019,0
20230622,160800,1206869549,1019,1019,1019,1019,0
20230622,160700,1206869549,1019,1019,1019,1019,0
20230622,160600,1206869549,1019,1019,1019,1019,0
20230622,160500,1206869549,1019,1019,1019,1019,0
20230622,160400,1206869549,1019,1019,1019,1019,0
20230622,160300,1206869549,1019,1019,1019,1019,0
20230622,160200,1206869549,1019,1019,1019,1019,0
20230622,160100,1206869549,1019,1019,1019,1019,23680
20230622,160000,1206869549,1019,1019,1019,1019,0
20230622,155900,1206869549,1019,1019,1019,1019,0
20230622,155800,1206869549,1019,1019,1019,1019,0
20230622,155700,1206869549,1019,1019,1019,1019,0
20230622,155600,1206869549,1019,1019,1019,1019,0
20230622,155500,1206869549,1019,1019,1019,1019,0
20230622,155400,1206869549,1019,1019,1019,1019,0
20230622,155300,1206869549,1019,1019,1019,1019,0
20230622,155200,1206869549,1019,1019,1019,1019,0
20230622,155100,1206869549,1019,1019,1019,1019,0
20230622,155000,1206869549,1019,1019,1019,1019,0
20230622,154900,1206869549,1019,1019,1019,1019,0
20230622,154800,1206869549,1019,1019,1019,1019,0
20230622,154700,1206869549,1019,1019,1019,1019,0
20230622,154600,1206869549,1019,1019,1019,1019,0
20230622,154500,1206869549,1019,1019,1019,1019,0
20230622,154400,1206869549,1019,1019,1019,1019,0
20230622,154300,1206869549,1019,1019,1019,1019,0
20230622,154200,1206869549,1019,1019,1019,1019,0
20230622,154100,1206869549,1019,1019,1019,1019,0
20230622,154000,1206869549,1019,1019,1019,1019,0
20230622,153900,1206869549,1019,1019,1019,1019,0
20230622,153800,1206869549,1019,1019,1019,1019,0
20230622,153700,1206869549,1019,1019,1019,1019,0
20230622,153600,1206869549,1019,1019,1019,1019,0
20230622,153500,1206869549,1019,1019,1019,1019,0
20230622,153400,1206869549,1019,1019,1019,1019,0
20230622,153300,1206869549,1019,1019,1019,1019,0
20230622,153200,1206869549,1019,1019,1019,1019,0
20230622,153100,1206869549,1019,1019,1019,1019,23680
20230622,153000,1206869549,1019,1019,1019,1019,23680
20230622,152900,1182739629,1017,1017,1017,1017,0
20230622,152800,1182739629,1017,1017,1017,1017,0
20230622,152700,1182739629,1017,1017,1017,1017,0
20230622,152600,1182739629,1017,1017,1017,1017,0
20230622,152500,1182739629,1017,1017,1017,1017,0
20230622,152400,1182739629,1017,1017,1017,1017,0
20230622,152300,1182739629,1017,1017,1017,1017,0
20230622,152200,1182739629,1017,1017,1017,1017,0
20230622,152100,1182739629,1017,1017,1017,1017,0
20230622,152000,1182739629,1017,1017,1017,1017,0
20230622,151900,1182739629,1017,1017,1018,1011,6045
20230622,151800,1176620799,1017,1014,1017,1011,14088
20230622,151700,1162355840,1013,1017,1017,1013,7358
20230622,151600,1154894847,1018,1018,1018,1018,0
20230622,151500,1154894847,1018,1018,1018,1018,123
20230622,151400,1154769633,1015,1018,1018,1014,11560
20230622,151300,1143037798,1015,1015,1015,1015,343
20230622,151200,1142689653,1018,1016,1018,1016,2447
20230622,151100,1140203499,1018,1018,1018,1018,8
20230622,151000,1140195355,1016,1016,1016,1016,3404
20230622,150900,1136736891,1016,1016,1017,1016,9427
20230622,150800,1127159057,1016,1016,1016,1016,0
20230622,150700,1127159057,1016,1016,1016,1015,4588
20230622,150600,1122499386,1016,1017,1017,1016,1723
20230622,150500,1120748244,1017,1017,1017,1017,0
20230622,150400,1120748244,1017,1017,1017,1016,6908
20230622,150300,1113725429,1017,1018,1018,1017,17861
20230622,150200,1095546127,1019,1020,1020,1019,7057
20230622,150100,1088351044,1022,1022,1022,1022,390
20230622,150000,1087952464,1022,1021,1022,1021,212
20230622,145900,1087736000,1021,1021,1021,1021,4810
20230622,145800,1082824990,1022,1022,1022,1022,0
20230622,145700,1082824990,1022,1021,1022,1021,6
20230622,145600,1082818862,1021,1021,1021,1021,0
20230622,145500,1082818862,1021,1021,1021,1021,48
20230622,145400,1082769854,1018,1022,1022,1018,2100
20230622,145300,1080631654,1018,1018,1018,1018,200
20230622,145200,1080428054,1018,1018,1018,1018,0
20230622,145100,1080428054,1018,1018,1018,1018,2
20230622,145000,1080426018,1022,1022,1022,1022,9
20230622,144900,1080416820,1022,1022,1022,1022,0
20230622,144800,1080416820,1022,1022,1022,1022,1
20230622,144700,1080415798,1018,1018,1018,1018,0
20230622,144600,1080415798,1018,1018,1018,1018,4312
20230622,144500,1076026182,1018,1020,1020,1018,843
20230622,144400,1075167998,1018,1018,1018,1018,16
20230622,144300,1075151710,1021,1021,1021,1021,0
20230622,144200,1075151710,1021,1021,1021,1021,1135
20230622,144100,1073992875,1021,1021,1021,1021,200
20230622,144000,1073788675,1018,1018,1018,1018,0
20230622,143900,1073788675,1018,1018,1018,1018,100
20230622,143800,1073686875,1022,1022,1022,1022,0
20230622,143700,1073686875,1022,1022,1022,1022,2100
20230622,143600,1071540675,1018,1022,1022,1018,2101
20230622,143500,1069401453,1022,1022,1022,1022,4
20230622,143400,1069397365,1023,1018,1023,1018,206
20230622,143300,1069186717,1018,1018,1018,1018,0
20230622,143200,1069186717,1018,1018,1018,1018,0
20230622,143100,1069186717,1018,1021,1021,1018,4891
20230622,143000,1064203521,1025,1025,1025,1025,0
20230622,142900,1064203521,1025,1025,1025,1025,10
20230622,142800,1064193271,1027,1027,1027,1027,0
20230622,142700,1064193271,1027,1027,1027,1027,0
20230622,142600,1064193271,1027,1027,1027,1027,0
20230622,142500,1064193271,1027,1027,1027,1027,11
20230622,142400,1064181974,1020,1021,1021,1020,10
20230622,142300,1064171771,1019,1021,1021,1019,850
20230622,142200,1063304790,1029,1029,1029,1029,0
20230622,142100,1063304790,1029,1028,1029,1028,971
20230622,142000,1062306168,1029,1029,1029,1029,486
20230622,141900,1061806074,1029,1028,1029,1028,200
20230622,141800,1061600439,1027,1027,1027,1027,188
20230622,141700,1061407363,1026,1020,1026,1017,12108
20230622,141600,1049066716,1025,1020,1025,1020,218
20230622,141500,1048843901,1020,1020,1020,1020,0
20230622,141400,1048843901,1020,1020,1020,1020,1010
20230622,141300,1047813701,1020,1020,1020,1020,984
20230622,141200,1046810021,1020,1020,1020,1020,97
20230622,141100,1046711081,1025,1025,1025,1025,1
20230622,141000,1046710056,1020,1020,1020,1020,101
20230622,140900,1046607036,1026,1026,1026,1026,1
20230622,140800,1046606010,1020,1020,1020,1020,100
20230622,140700,1046504010,1027,1027,1027,1027,0
20230622,140600,1046504010,1027,1027,1027,1027,20
20230622,140500,1046483470,1028,1027,1028,1027,129
20230622,140400,1046350969,1028,1028,1028,1028,84
20230622,140300,1046264617,1029,1029,1029,1029,0
20230622,140200,1046264617,1029,1026,1029,1026,854
20230622,140100,1045387640,1019,1026,1027,1019,120
20230622,140000,1045264568,1026,1024,1026,1024,1546
20230622,135900,1043679730,1024,1024,1024,1024,20
20230622,135800,1043659250,1025,1025,1025,1025,0
20230622,135700,1043659250,1025,1025,1025,1025,188
20230622,135600,1043466550,1025,1022,1025,1022,730
20230622,135500,1042719716,1017,1017,1017,1017,0
20230622,135400,1042719716,1017,1017,1017,1017,0
20230622,135300,1042719716,1017,1017,1017,1017,0
20230622,135200,1042719716,1017,1020,1020,1017,900
20230622,135100,1041802968,1023,1023,1023,1023,0
20230622,135000,1041802968,1023,1022,1023,1022,50
20230622,134900,1041751867,1022,1022,1022,1022,11
20230622,134800,1041740625,1023,1023,1023,1023,51
20230622,134700,1041688452,1018,1022,1023,1018,296
20230622,134600,1041386991,1023,1023,1023,1023,0
20230622,134500,1041386991,1023,1023,1023,1023,0
20230622,134400,1041386991,1023,1018,1023,1018,1481
20230622,134300,1039879328,1017,1023,1023,1017,1578
20230622,134200,1038273486,1017,1017,1017,1017,0
20230622,134100,1038273486,1017,1018,1018,1017,2671
20230622,134000,1035555574,1018,1019,1019,1018,1020
20230622,133900,1034517194,1022,1022,1022,1022,0
20230622,133800,1034517194,1022,1022,1022,1022,0
20230622,133700,1034517194,1022,1022,1022,1022,1
20230622,133600,1034516172,1017,1017,1017,1017,5
20230622,133500,1034511087,1018,1023,1023,1018,2708
20230622,133400,1031753343,1023,1022,1023,1022,39
20230622,133300,1031713447,1023,1017,1023,1016,4004
20230622,133200,1027642645,1017,1017,1017,1017,100
20230622,133100,1027540945,1022,1022,1022,1022,323
20230622,133000,1027210839,1022,1022,1022,1022,1
20230622,132900,1027209817,1023,1018,1023,1017,4001
20230622,132800,1023139354,1018,1018,1018,1018,90
20230622,132700,1023047734,1018,1018,1018,1018,60
20230622,132600,1022986654,1017,1017,1017,1017,1050
20230622,132500,1021918804,1023,1023,1023,1023,188
20230622,132400,1021726480,1017,1017,1017,1017,0
20230622,132300,1021726480,1017,1017,1017,1017,0
20230622,132200,1021726480,1017,1017,1017,1017,929
20230622,132100,1020781687,1023,1023,1023,1021,3
20230622,132000,1020778620,1018,1023,1023,1018,2527
20230622,131900,1018204211,1023,1016,1023,1016,2
20230622,131800,1018202172,1023,1023,1023,1023,0
20230622,131700,1018202172,1023,1023,1023,1023,0
20230622,131600,1018202172,1023,1021,1023,1016,1927
20230622,131500,1016244297,1023,1018,1023,1016,4001
20230622,131400,1012175910,1023,1018,1023,1018,319
20230622,131300,1011851163,1019,1021,1021,1019,13
20230622,131200,1011837901,1025,1024,1025,1024,1079
20230622,131100,1010732048,1025,1023,1025,1023,1579
20230622,131000,1009115152,1024,1017,1024,1016,2659
20230622,130900,1006411501,1018,1019,1019,1018,2019
20230622,130800,1004355463,1019,1023,1023,1019,3
20230622,130700,1004352401,1018,1018,1018,1018,18
20230622,130600,1004334077,1024,1024,1024,1024,0
20230622,130500,1004334077,1024,1024,1024,1024,0
20230622,130400,1004334077,1024,1024,1024,1024,0
20230622,130300,1004334077,1024,1024,1024,1024,0
20230622,130200,1004334077,1024,1024,1024,1016,3445
20230622,130100,1000806559,1016,1017,1017,1016,2642
20230622,130000,998122167,1025,1021,1025,1017,6591
20230622,125900,991386417,1022,1022,1022,1022,0
20230622,125800,991386417,1022,1018,1022,1018,71
20230622,125700,991314135,1019,1020,1022,1019,677
20230622,125600,990624042,1021,1022,1022,1021,420
20230622,125500,990195002,1023,1022,1023,1022,2936
20230622,125400,987191525,1023,1023,1023,1016,8519
20230622,125300,978524467,1024,1020,1025,1016,12283
20230622,125200,966018958,1020,1015,1041,1015,53737
20230622,125100,910699648,1015,1015,1015,1015,1
20230622,125000,910698633,1011,1012,1016,1011,105
20230622,124900,910592182,1012,1012,1012,1012,2
20230622,124800,910590158,1011,1011,1011,1011,0
20230622,124700,910590158,1011,1011,1011,1011,123
20230622,124600,910465805,1010,1011,1011,1010,2129
20230622,124500,908315514,1010,1011,1011,1010,3369
20230622,124400,904912624,1012,1012,1012,1012,2
20230622,124300,904910600,1012,1012,1012,1012,0
20230622,124200,904910600,1012,1012,1012,1012,1
20230622,124100,904909588,1012,1012,1012,1012,100
20230622,124000,904808388,1012,1012,1012,1012,0
20230622,123900,904808388,1012,1010,1012,1010,1465
20230622,123800,903328728,1010,1010,1018,1010,890
20230622,123700,902426562,1009,1009,1009,1009,0
20230622,123600,902426562,1009,1014,1014,1009,24305
20230622,123500,877859229,1013,1014,1014,1013,120
20230622,123400,877737650,1014,1013,1014,1012,291
20230622,123300,877442868,1012,1013,1013,1012,2446
20230622,123200,874967441,1013,1013,1013,1013,101
20230622,123100,874865128,1013,1012,1013,1012,4
20230622,123000,874861079,1012,1012,1013,1011,47
20230622,122900,874813514,1012,1012,1012,1012,39
20230622,122800,874774046,1011,1014,1014,1011,3480
20230622,122700,871254742,1012,1012,1012,1012,0
20230622,122600,871254742,1012,1015,1015,1012,6759
20230622,122500,864407287,1015,1015,1015,1015,10
20230622,122400,864397137,1015,1015,1015,1015,17
20230622,122300,864379882,1015,1015,1015,1015,252
20230622,122200,864124102,1018,1017,1018,1017,203
20230622,122100,863917648,1017,1017,1017,1017,2
20230622,122000,863915614,1017,1017,1017,1017,1
20230622,121900,863914597,1013,1014,1014,1013,101
20230622,121800,863812282,1014,1014,1014,1014,0
20230622,121700,863812282,1014,1020,1020,1014,899
20230622,121600,862900096,1014,1017,1017,1014,9725
20230622,121500,853028172,1023,1023,1023,1023,0
20230622,121400,853028172,1023,1023,1023,1023,900
20230622,121300,852107472,1023,1017,1023,1017,7156
20230622,121200,844790624,1017,1017,1017,1017,1053
20230622,121100,843719723,1017,1017,1017,1017,1
20230622,121000,843718706,1016,1016,1016,1016,0
20230622,120900,843718706,1016,1016,1016,1016,438
20230622,120800,843273698,1017,1017,1017,1017,0
20230622,120700,843273698,1017,1017,1017,1017,751
20230622,120600,842509931,1017,1017,1017,1017,24
20230622,120500,842485523,1017,1017,1017,1017,1314
20230622,120400,841149185,1018,1019,1019,1018,2227
20230622,120300,838880408,1022,1022,1022,1022,969
20230622,120200,837890090,1022,1022,1022,1022,1
20230622,120100,837889068,1022,1022,1022,1022,0
20230622,120000,837889068,1022,1022,1022,1022,0
20230622,115900,837889068,1022,1022,1022,1022,1
20230622,115800,837888046,1019,1021,1022,1019,123
20230622,115700,837762668,1020,1022,1023,1020,307
20230622,115600,837448638,1022,1022,1022,1022,0
20230622,115500,837448638,1022,1022,1022,1022,10
20230622,115400,837438418,1021,1021,1021,1021,618
20230622,115300,836807440,1022,1022,1022,1022,798
20230622,115200,835991884,1023,1023,1023,1023,0
20230622,115100,835991884,1023,1023,1023,1023,28
20230622,115000,835963240,1023,1023,1023,1023,1509
20230622,114900,834419533,1023,1023,1023,1023,0
20230622,114800,834419533,1023,1023,1023,1023,0
20230622,114700,834419533,1023,1023,1023,1023,2
20230622,114600,834417487,1019,1023,1023,1019,4086
20230622,114500,830247228,1019,1019,1019,1019,0
20230622,114400,830247228,1019,1019,1019,1019,900
20230622,114300,829330128,1019,1019,1019,1019,0
20230622,114200,829330128,1019,1023,1023,1019,1556
20230622,114100,827744548,1019,1019,1019,1019,0
20230622,114000,827744548,1019,1019,1019,1019,521
20230622,113900,827213649,1023,1023,1023,1023,0
20230622,113800,827213649,1023,1023,1023,1023,0
20230622,113700,827213649,1023,1023,1023,1023,0
20230622,113600,827213649,1023,1023,1023,1023,3
20230622,113500,827210580,1023,1018,1023,1017,416
20230622,113400,826787314,1023,1023,1023,1023,1
20230622,113300,826786291,1017,1017,1017,1017,1429
20230622,113200,825332998,1017,1020,1023,1017,979
20230622,113100,824333664,1020,1020,1020,1020,1000
20230622,113000,823313664,1017,1021,1022,1016,24611
20230622,112900,798262531,1021,1022,1022,1021,10160
20230622,112800,787887639,1022,1024,1024,1022,5809
20230622,112700,781945344,1026,1026,1026,1026,278
20230622,112600,781660116,1027,1027,1028,1027,1115
20230622,112500,780515010,1028,1026,1028,1026,3
20230622,112400,780511930,1026,1027,1027,1026,164
20230622,112300,780343612,1028,1028,1028,1028,291
20230622,112200,780044464,1028,1028,1028,1028,24
20230622,112100,780019792,1029,1029,1029,1029,1423
20230622,112000,778555525,1029,1029,1029,1029,6
20230622,111900,778549351,1026,1026,1026,1026,778
20230622,111800,777751123,1023,1029,1029,1023,22154
20230622,111700,755021917,1030,1030,1030,1030,2
20230622,111600,755019857,1030,1030,1030,1030,0
20230622,111500,755019857,1030,1030,1030,1030,0
20230622,111400,755019857,1030,1030,1030,1030,20
20230622,111300,754999257,1030,1031,1033,1030,441
20230622,111200,754544771,1036,1029,1036,1029,152
20230622,111100,754388218,1028,1030,1030,1028,2795
20230622,111000,751512538,1031,1032,1032,1030,2915
20230622,110900,748507367,1032,1038,1038,1032,6258
20230622,110800,742040497,1038,1038,1038,1038,3008
20230622,110700,738918193,1039,1036,1039,1034,307
20230622,110600,738600024,1036,1038,1038,1035,81
20230622,110500,738516163,1036,1037,1040,1034,10034
20230622,110400,728099944,1037,1034,1037,1034,2921
20230622,110300,725079606,1034,1032,1034,1032,1029
20230622,110200,724016790,1029,1029,1029,1029,1151
20230622,110100,722832411,1029,1033,1033,1029,16608
20230622,110000,705722548,1034,1034,1034,1034,484
20230622,105900,705222092,1034,1034,1034,1034,10
20230622,105800,705211752,1034,1034,1034,1034,33
20230622,105700,705177630,1034,1034,1034,1034,9
20230622,105600,705168324,1034,1038,1038,1034,1810
20230622,105500,703292065,1037,1037,1037,1037,0
20230622,105400,703292065,1037,1034,1037,1034,6056
20230622,105300,697019564,1033,1032,1033,1032,80
20230622,105200,696936974,1032,1032,1032,1032,2797
20230622,105100,694050470,1032,1033,1033,1032,300
20230622,105000,693740712,1034,1034,1034,1034,10
20230622,104900,693730372,1035,1035,1035,1035,213
20230622,104800,693509917,1035,1034,1035,1033,6146
20230622,104700,687155807,1035,1036,1036,1035,100
20230622,104600,687052219,1036,1035,1036,1031,8505
20230622,104500,678249548,1031,1032,1035,1030,10780
20230622,104400,667140708,1031,1028,1031,1024,4623
20230622,104300,662382406,1027,1019,1027,1019,3922
20230622,104200,658367588,1019,1019,1020,1019,5345
20230622,104100,652921031,1020,1020,1020,1019,3162
20230622,104000,649697813,1022,1022,1022,1022,244
20230622,103900,649448445,1022,1022,1022,1022,49
20230622,103800,649398367,1023,1023,1023,1023,352
20230622,103700,649038271,1023,1023,1023,1023,0
20230622,103600,649038271,1023,1023,1023,1023,451
20230622,103500,648576898,1023,1023,1023,1023,4
20230622,103400,648572806,1023,1025,1025,1023,228
20230622,103300,648339560,1023,1025,1025,1023,12
20230622,103200,648327262,1025,1024,1025,1024,3
20230622,103100,648324188,1019,1025,1025,1019,12816
20230622,103000,635256418,1025,1025,1025,1025,11
20230622,102900,635245143,1019,1019,1019,1019,1
20230622,102800,635244124,1025,1025,1025,1025,1
20230622,102700,635243099,1017,1022,1026,1017,5596
20230622,102600,629540965,1026,1026,1026,1026,0
20230622,102500,629540965,1026,1028,1028,1026,91
20230622,102400,629447590,1030,1030,1030,1030,60
20230622,102300,629385790,1030,1030,1030,1030,927
20230622,102200,628430980,1030,1025,1030,1025,10726
20230622,102100,617409330,1019,1024,1024,1019,5528
20230622,102000,611750782,1023,1024,1024,1023,1401
20230622,101900,610317558,1023,1020,1024,1020,5987
20230622,101800,604193638,1018,1023,1023,1018,1957
20230622,101700,602196855,1021,1020,1022,1018,11898
20230622,101600,590056075,1018,1017,1020,1017,13835
20230622,101500,575956461,1017,1016,1017,1016,4485
20230622,101400,571396886,1014,1013,1015,1013,7285
20230622,101300,564006520,1009,1009,1009,1009,1000
20230622,101200,562997520,1009,1010,1010,1009,5260
20230622,101100,557685180,1008,1008,1008,1008,0
20230622,101000,557685180,1008,1012,1012,1008,16
20230622,100900,557669005,1013,1011,1013,1011,3768
20230622,100800,553857923,1007,1008,1008,1007,4334
20230622,100700,549493077,1007,1012,1012,1007,2
20230622,100600,549491058,1007,1008,1008,1007,1551
20230622,100500,547927781,1013,1007,1013,1007,162
20230622,100400,547763701,1008,1009,1013,1008,6348
20230622,100300,541363601,1008,1008,1008,1007,851
20230622,100200,540505794,1008,1009,1009,1008,4266
20230622,100100,536204285,1009,1009,1009,1006,10749
20230622,100000,525358734,1006,1006,1009,1006,6104
20230622,095900,519218106,1006,1010,1010,1005,60711
20230622,095800,458006523,1011,1011,1011,1010,1238
20230622,095700,456755997,1012,1010,1012,1010,10050
20230622,095600,446605451,1010,1015,1015,1010,10784
20230622,095500,435702445,1011,1016,1016,1010,1782
20230622,095400,433900836,1012,1014,1016,1010,47776
20230622,095300,385592071,1012,1012,1013,1012,2731
20230622,095200,382826315,1013,1013,1013,1013,808
20230622,095100,382007811,1013,1012,1016,1012,1003
20230622,095000,380992769,1011,1012,1012,1011,13347
20230622,094900,367495297,1012,1013,1013,1012,4405
20230622,094800,363037137,1012,1014,1014,1012,3425
20230622,094700,359569165,1014,1014,1014,1014,47
20230622,094600,359521507,1014,1014,1014,1014,5003
20230622,094500,354448465,1014,1014,1014,1014,400
20230622,094400,354042865,1014,1015,1015,1014,7734
20230622,094300,346193155,1015,1015,1015,1015,221
20230622,094200,345968840,1015,1017,1017,1014,1154
20230622,094100,344795674,1014,1014,1014,1014,3
20230622,094000,344792632,1012,1014,1014,1012,16618
20230622,093900,327970818,1014,1016,1016,1014,6097
20230622,093800,321778743,1017,1016,1017,1016,2827
20230622,093700,318906510,1016,1017,1017,1016,6865
20230622,093600,311928055,1017,1017,1018,1016,192
20230622,093500,311732790,1018,1020,1020,1018,140
20230622,093400,311590250,1018,1020,1020,1018,173
20230622,093300,311414036,1020,1020,1020,1019,2983
20230622,093200,308371626,1019,1019,1019,1019,2678
20230622,093100,305642744,1019,1013,1019,1012,2739
20230622,093000,302867865,1012,1014,1015,1012,7094
20230622,092900,295681247,1014,1014,1014,1014,2460
20230622,092800,293186807,1014,1016,1016,1014,3387
20230622,092700,289749102,1015,1016,1016,1015,938
20230622,092600,288796121,1016,1017,1017,1016,103
20230622,092500,288691422,1018,1020,1020,1018,473
20230622,092400,288209108,1020,1020,1020,1020,204
20230622,092300,288001028,1015,1019,1019,1015,5661
20230622,092200,282245542,1021,1021,1021,1020,6422
20230622,092100,275693567,1022,1022,1022,1022,3952
20230622,092000,271654623,1022,1022,1023,1022,9622
20230622,091900,261818522,1022,1019,1022,1019,16206
20230622,091800,245287037,1020,1020,1020,1019,1910
20230622,091700,243338838,1020,1017,1020,1017,9854
20230622,091600,233293158,1017,1017,1017,1017,1000
20230622,091500,232276158,1017,1019,1020,1017,9950
20230622,091400,222128734,1019,1014,1020,1013,3525
20230622,091300,218534723,1021,1020,1021,1012,19748
20230622,091200,198479980,1015,1014,1016,1014,1045
20230622,091100,197419847,1014,1008,1014,1005,28496
20230622,091000,168700115,1008,1019,1019,1007,28953
20230622,090900,139388113,1019,1019,1019,1015,9238
20230622,090800,129989104,1018,1023,1023,1018,27480
20230622,090700,101948943,1023,1022,1025,1022,5682
20230622,090600,96136304,1021,1022,1022,1021,1035
20230622,090500,95079071,1022,1028,1029,1022,47494
20230622,090400,46449771,1029,1032,1032,1028,13531
20230622,090300,32526927,1029,1036,1036,1029,6
20230622,090200,32520718,1036,1031,1036,1029,8377
20230622,090100,23870034,1032,1032,1032,1030,9192
20230622,090000,14389592,1040,1041,1041,1030,13925