KissMeData/090150/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202400,629656699,1730,1730,1730,1730,14522
20230622,202300,629656699,1730,1730,1730,1730,0
20230622,202200,629656699,1730,1730,1730,1730,0
20230622,202100,629656699,1730,1730,1730,1730,0
20230622,202000,629656699,1730,1730,1730,1730,0
20230622,201900,629656699,1730,1730,1730,1730,0
20230622,201800,629656699,1730,1730,1730,1730,0
20230622,201700,629656699,1730,1730,1730,1730,0
20230622,201600,629656699,1730,1730,1730,1730,0
20230622,201500,629656699,1730,1730,1730,1730,0
20230622,201400,629656699,1730,1730,1730,1730,0
20230622,201300,629656699,1730,1730,1730,1730,0
20230622,201200,629656699,1730,1730,1730,1730,0
20230622,201100,629656699,1730,1730,1730,1730,0
20230622,201000,629656699,1730,1730,1730,1730,0
20230622,200900,629656699,1730,1730,1730,1730,0
20230622,200800,629656699,1730,1730,1730,1730,0
20230622,200700,629656699,1730,1730,1730,1730,0
20230622,200600,629656699,1730,1730,1730,1730,0
20230622,200500,629656699,1730,1730,1730,1730,0
20230622,200400,629656699,1730,1730,1730,1730,0
20230622,200300,629656699,1730,1730,1730,1730,0
20230622,200200,629656699,1730,1730,1730,1730,0
20230622,200100,629656699,1730,1730,1730,1730,0
20230622,200000,629656699,1730,1730,1730,1730,0
20230622,195900,629656699,1730,1730,1730,1730,0
20230622,195800,629656699,1730,1730,1730,1730,0
20230622,195700,629656699,1730,1730,1730,1730,0
20230622,195600,629656699,1730,1730,1730,1730,0
20230622,195500,629656699,1730,1730,1730,1730,0
20230622,195400,629656699,1730,1730,1730,1730,14522
20230622,195300,629656699,1730,1730,1730,1730,0
20230622,195200,629656699,1730,1730,1730,1730,0
20230622,195100,629656699,1730,1730,1730,1730,0
20230622,195000,629656699,1730,1730,1730,1730,0
20230622,194900,629656699,1730,1730,1730,1730,0
20230622,194800,629656699,1730,1730,1730,1730,0
20230622,194700,629656699,1730,1730,1730,1730,0
20230622,194600,629656699,1730,1730,1730,1730,0
20230622,194500,629656699,1730,1730,1730,1730,0
20230622,194400,629656699,1730,1730,1730,1730,0
20230622,194300,629656699,1730,1730,1730,1730,0
20230622,194200,629656699,1730,1730,1730,1730,0
20230622,194100,629656699,1730,1730,1730,1730,0
20230622,194000,629656699,1730,1730,1730,1730,0
20230622,193900,629656699,1730,1730,1730,1730,0
20230622,193800,629656699,1730,1730,1730,1730,0
20230622,193700,629656699,1730,1730,1730,1730,0
20230622,193600,629656699,1730,1730,1730,1730,0
20230622,193500,629656699,1730,1730,1730,1730,0
20230622,193400,629656699,1730,1730,1730,1730,0
20230622,193300,629656699,1730,1730,1730,1730,0
20230622,193200,629656699,1730,1730,1730,1730,0
20230622,193100,629656699,1730,1730,1730,1730,0
20230622,193000,629656699,1730,1730,1730,1730,0
20230622,192900,629656699,1730,1730,1730,1730,0
20230622,192800,629656699,1730,1730,1730,1730,0
20230622,192700,629656699,1730,1730,1730,1730,0
20230622,192600,629656699,1730,1730,1730,1730,0
20230622,192500,629656699,1730,1730,1730,1730,0
20230622,192400,629656699,1730,1730,1730,1730,14522
20230622,192300,629656699,1730,1730,1730,1730,0
20230622,192200,629656699,1730,1730,1730,1730,0
20230622,192100,629656699,1730,1730,1730,1730,0
20230622,192000,629656699,1730,1730,1730,1730,0
20230622,191900,629656699,1730,1730,1730,1730,0
20230622,191800,629656699,1730,1730,1730,1730,0
20230622,191700,629656699,1730,1730,1730,1730,0
20230622,191600,629656699,1730,1730,1730,1730,0
20230622,191500,629656699,1730,1730,1730,1730,0
20230622,191400,629656699,1730,1730,1730,1730,0
20230622,191300,629656699,1730,1730,1730,1730,0
20230622,191200,629656699,1730,1730,1730,1730,0
20230622,191100,629656699,1730,1730,1730,1730,0
20230622,191000,629656699,1730,1730,1730,1730,0
20230622,190900,629656699,1730,1730,1730,1730,0
20230622,190800,629656699,1730,1730,1730,1730,0
20230622,190700,629656699,1730,1730,1730,1730,0
20230622,190600,629656699,1730,1730,1730,1730,0
20230622,190500,629656699,1730,1730,1730,1730,0
20230622,190400,629656699,1730,1730,1730,1730,0
20230622,190300,629656699,1730,1730,1730,1730,0
20230622,190200,629656699,1730,1730,1730,1730,0
20230622,190100,629656699,1730,1730,1730,1730,0
20230622,190000,629656699,1730,1730,1730,1730,0
20230622,185900,629656699,1730,1730,1730,1730,0
20230622,185800,629656699,1730,1730,1730,1730,0
20230622,185700,629656699,1730,1730,1730,1730,0
20230622,185600,629656699,1730,1730,1730,1730,0
20230622,185500,629656699,1730,1730,1730,1730,0
20230622,185400,629656699,1730,1730,1730,1730,14522
20230622,185300,629656699,1730,1730,1730,1730,0
20230622,185200,629656699,1730,1730,1730,1730,0
20230622,185100,629656699,1730,1730,1730,1730,0
20230622,185000,629656699,1730,1730,1730,1730,0
20230622,184900,629656699,1730,1730,1730,1730,0
20230622,184800,629656699,1730,1730,1730,1730,0
20230622,184700,629656699,1730,1730,1730,1730,0
20230622,184600,629656699,1730,1730,1730,1730,0
20230622,184500,629656699,1730,1730,1730,1730,0
20230622,184400,629656699,1730,1730,1730,1730,0
20230622,184300,629656699,1730,1730,1730,1730,0
20230622,184200,629656699,1730,1730,1730,1730,0
20230622,184100,629656699,1730,1730,1730,1730,0
20230622,184000,629656699,1730,1730,1730,1730,0
20230622,183900,629656699,1730,1730,1730,1730,0
20230622,183800,629656699,1730,1730,1730,1730,0
20230622,183700,629656699,1730,1730,1730,1730,0
20230622,183600,629656699,1730,1730,1730,1730,0
20230622,183500,629656699,1730,1730,1730,1730,0
20230622,183400,629656699,1730,1730,1730,1730,0
20230622,183300,629656699,1730,1730,1730,1730,0
20230622,183200,629656699,1730,1730,1730,1730,0
20230622,183100,629656699,1730,1730,1730,1730,0
20230622,183000,629656699,1730,1730,1730,1730,0
20230622,182900,629656699,1730,1730,1730,1730,0
20230622,182800,629656699,1730,1730,1730,1730,0
20230622,182700,629656699,1730,1730,1730,1730,0
20230622,182600,629656699,1730,1730,1730,1730,0
20230622,182500,629656699,1730,1730,1730,1730,0
20230622,182400,629656699,1730,1730,1730,1730,14522
20230622,182300,629656699,1730,1730,1730,1730,0
20230622,182200,629656699,1730,1730,1730,1730,0
20230622,182100,629656699,1730,1730,1730,1730,0
20230622,182000,629656699,1730,1730,1730,1730,0
20230622,181900,629656699,1730,1730,1730,1730,0
20230622,181800,629656699,1730,1730,1730,1730,0
20230622,181700,629656699,1730,1730,1730,1730,0
20230622,181600,629656699,1730,1730,1730,1730,0
20230622,181500,629656699,1730,1730,1730,1730,0
20230622,181400,629656699,1730,1730,1730,1730,0
20230622,181300,629656699,1730,1730,1730,1730,0
20230622,181200,629656699,1730,1730,1730,1730,0
20230622,181100,629656699,1730,1730,1730,1730,0
20230622,181000,629656699,1730,1730,1730,1730,0
20230622,180900,629656699,1730,1730,1730,1730,0
20230622,180800,629656699,1730,1730,1730,1730,0
20230622,180700,629656699,1730,1730,1730,1730,0
20230622,180600,629656699,1730,1730,1730,1730,0
20230622,180500,629656699,1730,1730,1730,1730,0
20230622,180400,629656699,1730,1730,1730,1730,0
20230622,180300,629656699,1730,1730,1730,1730,0
20230622,180200,629656699,1730,1730,1730,1730,0
20230622,180100,629656699,1730,1730,1730,1730,0
20230622,180000,629656699,1730,1730,1730,1730,0
20230622,175900,629656699,1730,1730,1730,1730,0
20230622,175800,629656699,1730,1730,1730,1730,0
20230622,175700,629656699,1730,1730,1730,1730,0
20230622,175600,629656699,1730,1730,1730,1730,0
20230622,175500,629656699,1730,1730,1730,1730,0
20230622,175400,629656699,1730,1730,1730,1730,14522
20230622,175300,629656699,1730,1730,1730,1730,0
20230622,175200,629656699,1730,1730,1730,1730,0
20230622,175100,629656699,1730,1730,1730,1730,0
20230622,175000,629656699,1730,1730,1730,1730,0
20230622,174900,629656699,1730,1730,1730,1730,0
20230622,174800,629656699,1730,1730,1730,1730,0
20230622,174700,629656699,1730,1730,1730,1730,0
20230622,174600,629656699,1730,1730,1730,1730,0
20230622,174500,629656699,1730,1730,1730,1730,0
20230622,174400,629656699,1730,1730,1730,1730,0
20230622,174300,629656699,1730,1730,1730,1730,0
20230622,174200,629656699,1730,1730,1730,1730,0
20230622,174100,629656699,1730,1730,1730,1730,0
20230622,174000,629656699,1730,1730,1730,1730,0
20230622,173900,629656699,1730,1730,1730,1730,0
20230622,173800,629656699,1730,1730,1730,1730,0
20230622,173700,629656699,1730,1730,1730,1730,0
20230622,173600,629656699,1730,1730,1730,1730,0
20230622,173500,629656699,1730,1730,1730,1730,0
20230622,173400,629656699,1730,1730,1730,1730,0
20230622,173300,629656699,1730,1730,1730,1730,0
20230622,173200,629656699,1730,1730,1730,1730,0
20230622,173100,629656699,1730,1730,1730,1730,0
20230622,173000,629656699,1730,1730,1730,1730,0
20230622,172900,629656699,1730,1730,1730,1730,0
20230622,172800,629656699,1730,1730,1730,1730,0
20230622,172700,629656699,1730,1730,1730,1730,0
20230622,172600,629656699,1730,1730,1730,1730,0
20230622,172500,629656699,1730,1730,1730,1730,0
20230622,172400,629656699,1730,1730,1730,1730,14522
20230622,172300,629656699,1730,1730,1730,1730,0
20230622,172200,629656699,1730,1730,1730,1730,0
20230622,172100,629656699,1730,1730,1730,1730,0
20230622,172000,629656699,1730,1730,1730,1730,0
20230622,171900,629656699,1730,1730,1730,1730,0
20230622,171800,629656699,1730,1730,1730,1730,0
20230622,171700,629656699,1730,1730,1730,1730,0
20230622,171600,629656699,1730,1730,1730,1730,0
20230622,171500,629656699,1730,1730,1730,1730,0
20230622,171400,629656699,1730,1730,1730,1730,0
20230622,171300,629656699,1730,1730,1730,1730,0
20230622,171200,629656699,1730,1730,1730,1730,0
20230622,171100,629656699,1730,1730,1730,1730,0
20230622,171000,629656699,1730,1730,1730,1730,0
20230622,170900,629656699,1730,1730,1730,1730,0
20230622,170800,629656699,1730,1730,1730,1730,0
20230622,170700,629656699,1730,1730,1730,1730,0
20230622,170600,629656699,1730,1730,1730,1730,0
20230622,170500,629656699,1730,1730,1730,1730,0
20230622,170400,629656699,1730,1730,1730,1730,0
20230622,170300,629656699,1730,1730,1730,1730,0
20230622,170200,629656699,1730,1730,1730,1730,0
20230622,170100,629656699,1730,1730,1730,1730,0
20230622,170000,629656699,1730,1730,1730,1730,0
20230622,165900,629656699,1730,1730,1730,1730,0
20230622,165800,629656699,1730,1730,1730,1730,0
20230622,165700,629656699,1730,1730,1730,1730,0
20230622,165600,629656699,1730,1730,1730,1730,0
20230622,165500,629656699,1730,1730,1730,1730,0
20230622,165400,629656699,1730,1730,1730,1730,14522
20230622,165300,629656699,1730,1730,1730,1730,0
20230622,165200,629656699,1730,1730,1730,1730,0
20230622,165100,629656699,1730,1730,1730,1730,0
20230622,165000,629656699,1730,1730,1730,1730,0
20230622,164900,629656699,1730,1730,1730,1730,0
20230622,164800,629656699,1730,1730,1730,1730,0
20230622,164700,629656699,1730,1730,1730,1730,0
20230622,164600,629656699,1730,1730,1730,1730,0
20230622,164500,629656699,1730,1730,1730,1730,0
20230622,164400,629656699,1730,1730,1730,1730,0
20230622,164300,629656699,1730,1730,1730,1730,0
20230622,164200,629656699,1730,1730,1730,1730,0
20230622,164100,629656699,1730,1730,1730,1730,0
20230622,164000,629656699,1730,1730,1730,1730,0
20230622,163900,629656699,1730,1730,1730,1730,0
20230622,163800,629656699,1730,1730,1730,1730,0
20230622,163700,629656699,1730,1730,1730,1730,0
20230622,163600,629656699,1730,1730,1730,1730,0
20230622,163500,629656699,1730,1730,1730,1730,0
20230622,163400,629656699,1730,1730,1730,1730,0
20230622,163300,629656699,1730,1730,1730,1730,0
20230622,163200,629656699,1730,1730,1730,1730,0
20230622,163100,629656699,1730,1730,1730,1730,0
20230622,163000,629656699,1730,1730,1730,1730,0
20230622,162900,629656699,1730,1730,1730,1730,0
20230622,162800,629656699,1730,1730,1730,1730,0
20230622,162700,629656699,1730,1730,1730,1730,0
20230622,162600,629656699,1730,1730,1730,1730,0
20230622,162500,629656699,1730,1730,1730,1730,0
20230622,162400,629656699,1730,1730,1730,1730,14522
20230622,162300,629656699,1730,1730,1730,1730,0
20230622,162200,629656699,1730,1730,1730,1730,0
20230622,162100,629656699,1730,1730,1730,1730,0
20230622,162000,629656699,1730,1730,1730,1730,0
20230622,161900,629656699,1730,1730,1730,1730,0
20230622,161800,629656699,1730,1730,1730,1730,0
20230622,161700,629656699,1730,1730,1730,1730,0
20230622,161600,629656699,1730,1730,1730,1730,0
20230622,161500,629656699,1730,1730,1730,1730,0
20230622,161400,629656699,1730,1730,1730,1730,0
20230622,161300,629656699,1730,1730,1730,1730,0
20230622,161200,629656699,1730,1730,1730,1730,0
20230622,161100,629656699,1730,1730,1730,1730,0
20230622,161000,629656699,1730,1730,1730,1730,0
20230622,160900,629656699,1730,1730,1730,1730,0
20230622,160800,629656699,1730,1730,1730,1730,0
20230622,160700,629656699,1730,1730,1730,1730,0
20230622,160600,629656699,1730,1730,1730,1730,0
20230622,160500,629656699,1730,1730,1730,1730,0
20230622,160400,629656699,1730,1730,1730,1730,0
20230622,160300,629656699,1730,1730,1730,1730,0
20230622,160200,629656699,1730,1730,1730,1730,0
20230622,160100,629656699,1730,1730,1730,1730,0
20230622,160000,629656699,1730,1730,1730,1730,0
20230622,155900,629656699,1730,1730,1730,1730,0
20230622,155800,629656699,1730,1730,1730,1730,0
20230622,155700,629656699,1730,1730,1730,1730,0
20230622,155600,629656699,1730,1730,1730,1730,0
20230622,155500,629656699,1730,1730,1730,1730,0
20230622,155400,629656699,1730,1730,1730,1730,14522
20230622,155300,629656699,1730,1730,1730,1730,0
20230622,155200,629656699,1730,1730,1730,1730,0
20230622,155100,629656699,1730,1730,1730,1730,0
20230622,155000,629656699,1730,1730,1730,1730,0
20230622,154900,629656699,1730,1730,1730,1730,0
20230622,154800,629656699,1730,1730,1730,1730,0
20230622,154700,629656699,1730,1730,1730,1730,0
20230622,154600,629656699,1730,1730,1730,1730,0
20230622,154500,629656699,1730,1730,1730,1730,0
20230622,154400,629656699,1730,1730,1730,1730,0
20230622,154300,629656699,1730,1730,1730,1730,0
20230622,154200,629656699,1730,1730,1730,1730,0
20230622,154100,629656699,1730,1730,1730,1730,0
20230622,154000,629656699,1730,1730,1730,1730,0
20230622,153900,629656699,1730,1730,1730,1730,0
20230622,153800,629656699,1730,1730,1730,1730,0
20230622,153700,629656699,1730,1730,1730,1730,0
20230622,153600,629656699,1730,1730,1730,1730,0
20230622,153500,629656699,1730,1730,1730,1730,0
20230622,153400,629656699,1730,1730,1730,1730,0
20230622,153300,629656699,1730,1730,1730,1730,0
20230622,153200,629656699,1730,1730,1730,1730,0
20230622,153100,629656699,1730,1730,1730,1730,0
20230622,153000,629656699,1730,1730,1730,1730,14522
20230622,152900,604533639,1730,1730,1730,1730,0
20230622,152800,604533639,1730,1730,1730,1730,0
20230622,152700,604533639,1730,1730,1730,1730,0
20230622,152600,604533639,1730,1730,1730,1730,0
20230622,152500,604533639,1730,1730,1730,1730,0
20230622,152400,604533639,1730,1730,1730,1730,0
20230622,152300,604533639,1730,1730,1730,1730,0
20230622,152200,604533639,1730,1730,1730,1730,0
20230622,152100,604533639,1730,1730,1730,1730,0
20230622,152000,604533639,1730,1730,1730,1730,0
20230622,151900,604533639,1730,1728,1730,1724,2340
20230622,151800,600489960,1728,1727,1728,1722,2959
20230622,151700,595380766,1727,1722,1727,1722,221
20230622,151600,594999119,1723,1726,1728,1722,2888
20230622,151500,590019428,1728,1730,1730,1725,4266
20230622,151400,582647888,1731,1730,1731,1730,5081
20230622,151300,573855691,1730,1720,1731,1720,4270
20230622,151200,566473232,1720,1718,1720,1718,983
20230622,151100,564784032,1717,1718,1718,1717,833
20230622,151000,563352939,1718,1715,1718,1714,211
20230622,150900,562991234,1718,1716,1719,1715,6411
20230622,150800,551995367,1719,1717,1719,1717,238
20230622,150700,551586568,1717,1716,1719,1714,972
20230622,150600,549919434,1715,1718,1719,1715,1015
20230622,150500,548177048,1718,1714,1719,1713,2910
20230622,150400,543181339,1715,1715,1715,1715,2935
20230622,150300,538147814,1715,1715,1715,1715,87
20230622,150200,537998609,1715,1716,1717,1714,107
20230622,150100,537815017,1717,1713,1717,1713,809
20230622,150000,536428304,1713,1716,1718,1713,2366
20230622,145900,532372374,1717,1716,1717,1715,132
20230622,145800,532145900,1717,1716,1717,1716,360
20230622,145700,531528138,1717,1718,1718,1715,212
20230622,145600,531164423,1717,1717,1717,1717,2517
20230622,145500,526842734,1717,1717,1717,1717,113
20230622,145400,526648713,1712,1717,1717,1712,1011
20230622,145300,524916250,1718,1716,1718,1716,486
20230622,145200,524081367,1718,1710,1719,1710,7464
20230622,145100,511310173,1711,1712,1715,1710,4417
20230622,145000,503753133,1716,1713,1716,1711,1357
20230622,144900,501428651,1716,1716,1716,1716,0
20230622,144800,501428651,1716,1715,1716,1715,10
20230622,144700,501411495,1716,1716,1716,1716,0
20230622,144600,501411495,1716,1711,1716,1711,201
20230622,144500,501067579,1716,1711,1716,1710,1292
20230622,144400,498855908,1712,1716,1716,1712,806
20230622,144300,497472836,1716,1716,1716,1716,194
20230622,144200,497139932,1717,1717,1717,1717,0
20230622,144100,497139932,1717,1711,1717,1711,1780
20230622,144000,494094322,1718,1713,1718,1711,2246
20230622,143900,490249333,1718,1718,1718,1718,12
20230622,143800,490228717,1720,1720,1720,1720,0
20230622,143700,490228717,1720,1720,1720,1720,0
20230622,143600,490228717,1720,1720,1720,1720,0
20230622,143500,490228717,1720,1720,1720,1720,11
20230622,143400,490209797,1720,1720,1720,1720,6
20230622,143300,490199477,1720,1720,1720,1720,1002
20230622,143200,488476037,1720,1720,1720,1711,619
20230622,143100,487416723,1720,1720,1720,1720,0
20230622,143000,487416723,1720,1720,1720,1720,9
20230622,142900,487401243,1720,1711,1720,1711,53
20230622,142800,487310533,1711,1714,1714,1711,3832
20230622,142700,480748559,1720,1715,1720,1715,32
20230622,142600,480693654,1720,1720,1720,1720,0
20230622,142500,480693654,1720,1720,1720,1720,2
20230622,142400,480690214,1721,1721,1721,1721,21
20230622,142300,480654073,1713,1723,1723,1713,1252
20230622,142200,478509336,1723,1723,1723,1723,0
20230622,142100,478509336,1723,1723,1723,1723,305
20230622,142000,477983821,1723,1723,1723,1723,0
20230622,141900,477983821,1723,1723,1723,1723,11
20230622,141800,477964868,1723,1723,1723,1723,0
20230622,141700,477964868,1723,1723,1723,1723,1
20230622,141600,477963145,1723,1723,1723,1723,3011
20230622,141500,472775192,1723,1723,1723,1723,0
20230622,141400,472775192,1723,1723,1723,1723,203
20230622,141300,472425423,1723,1723,1723,1723,809
20230622,141200,471031516,1723,1718,1724,1718,110
20230622,141100,470842127,1724,1718,1724,1718,21
20230622,141000,470805983,1724,1724,1724,1724,20
20230622,140900,470771503,1724,1724,1724,1724,19
20230622,140800,470738747,1724,1724,1724,1724,0
20230622,140700,470738747,1724,1720,1724,1720,393
20230622,140600,470062783,1720,1720,1720,1720,0
20230622,140500,470062783,1720,1720,1720,1720,7
20230622,140400,470050743,1720,1720,1720,1720,0
20230622,140300,470050743,1720,1720,1720,1720,0
20230622,140200,470050743,1720,1720,1720,1720,0
20230622,140100,470050743,1720,1720,1720,1720,6
20230622,140000,470040423,1720,1720,1720,1720,0
20230622,135900,470040423,1720,1712,1720,1711,3207
20230622,135800,464553137,1720,1712,1720,1712,2199
20230622,135700,460788441,1720,1715,1720,1715,30
20230622,135600,460736941,1713,1715,1715,1713,7726
20230622,135500,447492643,1716,1716,1716,1716,300
20230622,135400,446977843,1715,1715,1715,1715,94
20230622,135300,446816633,1715,1715,1715,1715,11
20230622,135200,446797768,1716,1716,1716,1716,491
20230622,135100,445955212,1717,1717,1717,1716,2170
20230622,135000,442230311,1720,1720,1720,1720,5
20230622,134900,442221711,1717,1717,1717,1717,136
20230622,134800,441988199,1717,1719,1719,1717,836
20230622,134700,440552535,1720,1720,1720,1720,30
20230622,134600,440500935,1720,1720,1720,1720,0
20230622,134500,440500935,1720,1725,1725,1720,158
20230622,134400,440228885,1725,1725,1725,1725,0
20230622,134300,440228885,1725,1725,1725,1725,112
20230622,134200,440035685,1719,1726,1726,1719,570
20230622,134100,439054905,1726,1726,1726,1726,10
20230622,134000,439037645,1728,1727,1729,1727,1699
20230622,133900,436102691,1727,1719,1728,1715,2224
20230622,133800,432279736,1719,1717,1719,1717,427
20230622,133700,431546293,1719,1717,1719,1717,732
20230622,133600,430289244,1718,1718,1718,1718,101
20230622,133500,430115726,1719,1719,1719,1717,880
20230622,133400,428604062,1718,1718,1719,1718,1422
20230622,133300,426161065,1719,1728,1728,1718,537
20230622,133200,425237829,1725,1725,1729,1725,105
20230622,133100,425056690,1725,1725,1725,1725,291
20230622,133000,424554715,1725,1725,1725,1725,20
20230622,132900,424520215,1725,1725,1725,1725,0
20230622,132800,424520215,1725,1721,1725,1721,272
20230622,132700,424051712,1723,1723,1723,1723,25
20230622,132600,424008637,1723,1721,1723,1719,215
20230622,132500,423638958,1723,1723,1723,1723,2
20230622,132400,423635512,1722,1724,1724,1722,1846
20230622,132300,420456324,1725,1725,1725,1725,5
20230622,132200,420447699,1725,1723,1725,1723,60
20230622,132100,420344313,1723,1723,1723,1723,673
20230622,132000,419184734,1723,1724,1724,1723,863
20230622,131900,417697722,1725,1725,1725,1725,550
20230622,131800,416748972,1729,1729,1729,1729,0
20230622,131700,416748972,1729,1728,1729,1728,7
20230622,131600,416736875,1729,1729,1729,1729,74
20230622,131500,416608929,1730,1730,1730,1730,0
20230622,131400,416608929,1730,1725,1730,1725,201
20230622,131300,416262199,1724,1730,1731,1724,216
20230622,131200,415889318,1732,1733,1733,1732,375
20230622,131100,415239715,1733,1732,1734,1732,3175
20230622,131000,409736677,1732,1729,1732,1728,2590
20230622,130900,405253901,1731,1731,1731,1731,0
20230622,130800,405253901,1731,1722,1731,1722,5032
20230622,130700,396554246,1722,1722,1722,1722,179
20230622,130600,396246008,1723,1724,1724,1719,202
20230622,130500,395898656,1719,1719,1719,1719,30
20230622,130400,395847086,1725,1725,1725,1725,9
20230622,130300,395831561,1726,1726,1726,1726,0
20230622,130200,395831561,1726,1726,1726,1726,3
20230622,130100,395826383,1720,1720,1720,1720,0
20230622,130000,395826383,1720,1720,1720,1720,0
20230622,125900,395826383,1720,1721,1727,1720,323
20230622,125800,395270795,1720,1720,1720,1720,0
20230622,125700,395270795,1720,1720,1720,1720,1382
20230622,125600,392893755,1715,1720,1720,1715,685
20230622,125500,391718015,1720,1720,1720,1720,10
20230622,125400,391700815,1720,1720,1720,1720,541
20230622,125300,390770295,1720,1720,1720,1720,0
20230622,125200,390770295,1720,1718,1720,1718,202
20230622,125100,390423255,1720,1720,1720,1720,209
20230622,125000,390063775,1720,1720,1720,1720,655
20230622,124900,388937175,1720,1720,1720,1720,161
20230622,124800,388660255,1720,1720,1720,1720,550
20230622,124700,387714255,1720,1720,1720,1720,2900
20230622,124600,382726255,1715,1720,1720,1715,104
20230622,124500,382547875,1715,1715,1715,1715,0
20230622,124400,382547875,1715,1720,1720,1715,505
20230622,124300,381681775,1714,1714,1714,1714,0
20230622,124200,381681775,1714,1714,1714,1714,0
20230622,124100,381681775,1714,1717,1717,1714,1247
20230622,124000,379542439,1716,1720,1720,1716,2341
20230622,123900,375524069,1716,1718,1718,1716,2004
20230622,123800,372083096,1719,1720,1720,1719,738
20230622,123700,370814319,1723,1723,1723,1723,3
20230622,123600,370809150,1720,1721,1723,1720,170
20230622,123500,370516448,1723,1723,1723,1723,2
20230622,123400,370513002,1720,1722,1722,1720,1902
20230622,123300,367240427,1723,1723,1723,1723,100
20230622,123200,367068127,1723,1723,1723,1723,289
20230622,123100,366570180,1728,1728,1728,1728,2
20230622,123000,366566724,1728,1728,1728,1728,0
20230622,122900,366566724,1728,1728,1728,1728,0
20230622,122800,366566724,1728,1728,1728,1728,1
20230622,122700,366564996,1728,1728,1728,1728,0
20230622,122600,366564996,1728,1728,1728,1728,0
20230622,122500,366564996,1728,1727,1728,1727,1736
20230622,122400,363565203,1728,1728,1728,1728,0
20230622,122300,363565203,1728,1724,1728,1722,431
20230622,122200,362822842,1725,1725,1725,1725,10
20230622,122100,362805592,1730,1729,1730,1729,581
20230622,122000,361801040,1729,1726,1729,1726,13
20230622,121900,361778593,1727,1732,1732,1727,51
20230622,121800,361690351,1733,1724,1733,1724,1500
20230622,121700,359096784,1722,1724,1724,1722,900
20230622,121600,357546492,1726,1726,1726,1726,581
20230622,121500,356543686,1726,1726,1726,1726,10
20230622,121400,356526426,1727,1727,1727,1727,0
20230622,121300,356526426,1727,1727,1727,1727,0
20230622,121200,356526426,1727,1726,1727,1723,1012
20230622,121100,354782707,1727,1727,1727,1727,9
20230622,121000,354767164,1723,1727,1727,1723,570
20230622,120900,353784300,1727,1727,1727,1727,0
20230622,120800,353784300,1727,1727,1727,1727,10
20230622,120700,353767030,1727,1727,1727,1727,25
20230622,120600,353723855,1727,1726,1727,1724,5659
20230622,120500,343963445,1728,1729,1729,1728,15
20230622,120400,343937524,1728,1728,1728,1728,1
20230622,120300,343935796,1729,1730,1730,1729,2095
20230622,120200,340313488,1730,1731,1731,1730,981
20230622,120100,338615921,1733,1734,1734,1733,300
20230622,120000,338095821,1735,1735,1735,1735,0
20230622,115900,338095821,1735,1736,1736,1730,140
20230622,115800,337853401,1736,1735,1736,1730,1060
20230622,115700,336014288,1733,1730,1734,1730,7762
20230622,115600,322569218,1730,1730,1730,1730,54
20230622,115500,322475798,1729,1729,1729,1729,1940
20230622,115400,319121538,1729,1729,1729,1729,204
20230622,115300,318768822,1728,1728,1728,1728,0
20230622,115200,318768822,1728,1728,1728,1728,0
20230622,115100,318768822,1728,1723,1728,1723,5724
20230622,115000,308890947,1725,1725,1725,1725,0
20230622,114900,308890947,1725,1725,1725,1723,1813
20230622,114800,305764176,1725,1725,1725,1725,579
20230622,114700,304765401,1725,1725,1725,1725,1000
20230622,114600,303040401,1725,1725,1725,1725,3
20230622,114500,303035226,1725,1725,1725,1725,0
20230622,114400,303035226,1725,1725,1725,1725,1
20230622,114300,303033501,1725,1725,1725,1725,0
20230622,114200,303033501,1725,1725,1725,1725,0
20230622,114100,303033501,1725,1725,1725,1725,329
20230622,114000,302465976,1725,1725,1725,1725,30
20230622,113900,302414226,1725,1725,1725,1725,0
20230622,113800,302414226,1725,1725,1725,1725,0
20230622,113700,302414226,1725,1717,1725,1717,25000
20230622,113600,259397496,1717,1717,1717,1717,1720
20230622,113500,256444256,1717,1717,1717,1717,0
20230622,113400,256444256,1717,1717,1717,1717,292
20230622,113300,255942892,1717,1717,1717,1717,10
20230622,113200,255925722,1717,1717,1717,1717,0
20230622,113100,255925722,1717,1717,1717,1717,0
20230622,113000,255925722,1717,1717,1717,1717,50
20230622,112900,255839872,1719,1719,1719,1719,0
20230622,112800,255839872,1719,1719,1719,1716,112
20230622,112700,255647347,1716,1716,1719,1716,33
20230622,112600,255590701,1719,1716,1719,1716,2307
20230622,112500,251631886,1717,1717,1717,1717,1
20230622,112400,251630169,1714,1713,1714,1713,988
20230622,112300,249937225,1717,1717,1717,1717,10
20230622,112200,249920055,1718,1713,1718,1713,12
20230622,112100,249899474,1713,1713,1713,1713,0
20230622,112000,249899474,1713,1713,1713,1713,1400
20230622,111900,247501274,1713,1713,1713,1713,438
20230622,111800,246750980,1713,1717,1717,1713,233
20230622,111700,246351594,1714,1714,1714,1714,3
20230622,111600,246346452,1715,1715,1715,1715,18
20230622,111500,246315582,1715,1715,1715,1715,68
20230622,111400,246198962,1717,1717,1717,1717,0
20230622,111300,246198962,1717,1718,1719,1717,1217
20230622,111200,244107009,1717,1717,1719,1717,9759
20230622,111100,227331745,1717,1717,1717,1717,145
20230622,111000,227082780,1717,1717,1717,1717,103
20230622,110900,226905929,1718,1718,1718,1718,50
20230622,110800,226820029,1718,1718,1718,1718,0
20230622,110700,226820029,1718,1718,1718,1718,100
20230622,110600,226648229,1718,1718,1718,1718,0
20230622,110500,226648229,1718,1715,1718,1715,4473
20230622,110400,218970860,1713,1715,1715,1713,84
20230622,110300,218826802,1713,1714,1716,1713,1332
20230622,110200,216544949,1714,1714,1714,1714,93
20230622,110100,216385547,1717,1714,1717,1714,57
20230622,110000,216287831,1714,1716,1716,1714,209
20230622,105900,215929195,1714,1717,1717,1714,11
20230622,105800,215910314,1717,1717,1717,1717,505
20230622,105700,215043229,1712,1712,1712,1712,0
20230622,105600,215043229,1712,1714,1714,1712,220
20230622,105500,214666189,1717,1717,1717,1717,100
20230622,105400,214494489,1717,1717,1717,1717,101
20230622,105300,214321072,1717,1713,1717,1713,103
20230622,105200,214144226,1711,1710,1711,1710,431
20230622,105100,213406885,1711,1713,1713,1711,1514
20230622,105000,210815665,1712,1716,1716,1712,317
20230622,104900,210272559,1716,1716,1716,1716,0
20230622,104800,210272559,1716,1715,1716,1714,27
20230622,104700,210226260,1713,1711,1713,1711,7155
20230622,104600,197976752,1711,1710,1711,1709,1865
20230622,104500,194787376,1711,1712,1712,1711,4741
20230622,104400,186672522,1712,1715,1715,1712,5028
20230622,104300,178057956,1719,1720,1720,1716,1807
20230622,104200,174957137,1716,1716,1716,1716,364
20230622,104100,174332513,1716,1716,1716,1716,0
20230622,104000,174332513,1716,1716,1716,1716,1
20230622,103900,174330797,1715,1715,1715,1715,0
20230622,103800,174330797,1715,1715,1715,1715,67
20230622,103700,174215892,1715,1715,1715,1715,174
20230622,103600,173917482,1723,1723,1723,1723,36
20230622,103500,173855454,1714,1714,1714,1714,0
20230622,103400,173855454,1714,1717,1717,1714,3135
20230622,103300,168475237,1719,1720,1725,1719,2266
20230622,103200,164578802,1725,1725,1725,1725,13
20230622,103100,164556377,1721,1723,1723,1721,176
20230622,103000,164253439,1726,1726,1726,1726,0
20230622,102900,164253439,1726,1726,1726,1726,126
20230622,102800,164035963,1726,1723,1726,1723,601
20230622,102700,163000368,1724,1724,1724,1724,426
20230622,102600,162265944,1727,1727,1727,1724,8
20230622,102500,162252131,1727,1727,1727,1724,234
20230622,102400,161848682,1724,1727,1727,1724,114
20230622,102300,161651821,1727,1727,1727,1727,12
20230622,102200,161631097,1727,1725,1727,1725,15
20230622,102100,161605213,1724,1723,1724,1723,2
20230622,102000,161601766,1722,1720,1722,1720,1984
20230622,101900,158187455,1720,1719,1720,1718,321
20230622,101800,157635537,1719,1719,1720,1719,1100
20230622,101700,155744537,1719,1719,1719,1719,121
20230622,101600,155536538,1719,1719,1719,1719,88
20230622,101500,155385266,1719,1719,1719,1719,202
20230622,101400,155038028,1719,1719,1719,1719,54
20230622,101300,154945202,1719,1719,1719,1719,6
20230622,101200,154934888,1719,1720,1720,1716,5773
20230622,101100,145016053,1721,1722,1722,1721,3669
20230622,101000,138699099,1727,1723,1727,1723,1045
20230622,100900,136898384,1727,1727,1727,1727,600
20230622,100800,135862184,1727,1727,1727,1727,2
20230622,100700,135858730,1727,1727,1727,1727,10
20230622,100600,135841460,1727,1727,1727,1727,311
20230622,100500,135304363,1727,1727,1727,1727,24
20230622,100400,135262915,1722,1722,1722,1722,0
20230622,100300,135262915,1722,1725,1726,1722,129
20230622,100200,135040314,1725,1725,1725,1725,3
20230622,100100,135035139,1722,1722,1722,1722,0
20230622,100000,135035139,1722,1722,1722,1722,24
20230622,095900,134993811,1722,1727,1727,1722,84
20230622,095800,134849158,1727,1722,1727,1721,1067
20230622,095700,133011833,1722,1723,1723,1722,500
20230622,095600,132150794,1727,1727,1727,1727,1
20230622,095500,132149067,1723,1723,1723,1723,1
20230622,095400,132147344,1727,1727,1727,1727,0
20230622,095300,132147344,1727,1724,1727,1724,953
20230622,095200,130504369,1724,1724,1724,1722,4117
20230622,095100,123412892,1724,1724,1724,1724,20
20230622,095000,123378412,1724,1728,1728,1724,2050
20230622,094900,119844014,1729,1729,1729,1725,63
20230622,094800,119735287,1729,1725,1729,1725,106
20230622,094700,119552425,1730,1730,1730,1730,0
20230622,094600,119552425,1730,1730,1730,1730,0
20230622,094500,119552425,1730,1725,1730,1725,156
20230622,094400,119283310,1730,1730,1730,1730,3115
20230622,094300,113894360,1731,1731,1731,1724,14
20230622,094200,113870140,1731,1724,1731,1724,12
20230622,094100,113849375,1731,1724,1731,1723,553
20230622,094000,112896267,1733,1733,1733,1733,100
20230622,093900,112722967,1734,1734,1734,1723,885
20230622,093800,111192901,1735,1730,1735,1730,3922
20230622,093700,104397504,1734,1731,1738,1730,271
20230622,093600,103928573,1738,1738,1738,1738,3
20230622,093500,103923359,1738,1736,1738,1736,223
20230622,093400,103535844,1735,1731,1735,1731,9623
20230622,093300,86853609,1731,1731,1731,1730,3054
20230622,093200,81570113,1731,1729,1731,1729,3221
20230622,093100,75998325,1729,1729,1729,1729,810
20230622,093000,74597835,1729,1729,1729,1729,1
20230622,092900,74596106,1729,1729,1729,1729,50
20230622,092800,74509656,1730,1730,1730,1730,0
20230622,092700,74509656,1730,1730,1730,1730,0
20230622,092600,74509656,1730,1730,1730,1730,0
20230622,092500,74509656,1730,1725,1730,1722,1237
20230622,092400,72377593,1730,1730,1730,1730,544
20230622,092300,71436473,1730,1725,1730,1721,1543
20230622,092200,68779449,1733,1732,1733,1732,1008
20230622,092100,67033212,1732,1730,1733,1730,1276
20230622,092000,64823604,1733,1726,1733,1722,1163
20230622,091900,62819122,1733,1731,1733,1731,2445
20230622,091800,58585258,1731,1731,1731,1731,163
20230622,091700,58303105,1731,1730,1732,1721,4505
20230622,091600,50504364,1730,1728,1730,1720,2876
20230622,091500,45534379,1726,1720,1727,1720,8645
20230622,091400,30659544,1720,1720,1720,1720,3
20230622,091300,30654384,1719,1719,1720,1719,360
20230622,091200,30035531,1719,1719,1720,1719,607
20230622,091100,28992097,1719,1718,1719,1718,392
20230622,091000,28318619,1718,1717,1718,1715,1103
20230622,090900,26426765,1718,1718,1718,1714,1146
20230622,090800,24460299,1717,1714,1717,1714,3987
20230622,090700,17626281,1717,1716,1717,1716,58
20230622,090600,17526696,1715,1714,1715,1714,235
20230622,090500,17123676,1715,1714,1715,1714,25
20230622,090400,17080823,1715,1703,1718,1702,1919
20230622,090300,13810082,1704,1714,1714,1703,2197
20230622,090200,10065354,1704,1716,1716,1704,575
20230622,090100,9083891,1705,1717,1717,1705,2762
20230622,090000,4357292,1716,1709,1720,1709,2545