KissMeData/214330/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190000,4179737431,901,901,901,901,61969
20230622,185900,4179737431,901,901,901,901,0
20230622,185800,4179737431,901,901,901,901,0
20230622,185700,4179737431,901,901,901,901,0
20230622,185600,4179737431,901,901,901,901,0
20230622,185500,4179737431,901,901,901,901,0
20230622,185400,4179737431,901,901,901,901,0
20230622,185300,4179737431,901,901,901,901,0
20230622,185200,4179737431,901,901,901,901,0
20230622,185100,4179737431,901,901,901,901,0
20230622,185000,4179737431,901,901,901,901,0
20230622,184900,4179737431,901,901,901,901,0
20230622,184800,4179737431,901,901,901,901,0
20230622,184700,4179737431,901,901,901,901,0
20230622,184600,4179737431,901,901,901,901,0
20230622,184500,4179737431,901,901,901,901,0
20230622,184400,4179737431,901,901,901,901,0
20230622,184300,4179737431,901,901,901,901,0
20230622,184200,4179737431,901,901,901,901,0
20230622,184100,4179737431,901,901,901,901,0
20230622,184000,4179737431,901,901,901,901,0
20230622,183900,4179737431,901,901,901,901,0
20230622,183800,4179737431,901,901,901,901,0
20230622,183700,4179737431,901,901,901,901,0
20230622,183600,4179737431,901,901,901,901,0
20230622,183500,4179737431,901,901,901,901,0
20230622,183400,4179737431,901,901,901,901,0
20230622,183300,4179737431,901,901,901,901,0
20230622,183200,4179737431,901,901,901,901,0
20230622,183100,4179737431,901,901,901,901,0
20230622,183000,4179737431,901,901,901,901,61969
20230622,182900,4179737431,901,901,901,901,0
20230622,182800,4179737431,901,901,901,901,0
20230622,182700,4179737431,901,901,901,901,0
20230622,182600,4179737431,901,901,901,901,0
20230622,182500,4179737431,901,901,901,901,0
20230622,182400,4179737431,901,901,901,901,0
20230622,182300,4179737431,901,901,901,901,0
20230622,182200,4179737431,901,901,901,901,0
20230622,182100,4179737431,901,901,901,901,0
20230622,182000,4179737431,901,901,901,901,0
20230622,181900,4179737431,901,901,901,901,0
20230622,181800,4179737431,901,901,901,901,0
20230622,181700,4179737431,901,901,901,901,0
20230622,181600,4179737431,901,901,901,901,0
20230622,181500,4179737431,901,901,901,901,0
20230622,181400,4179737431,901,901,901,901,0
20230622,181300,4179737431,901,901,901,901,0
20230622,181200,4179737431,901,901,901,901,0
20230622,181100,4179737431,901,901,901,901,0
20230622,181000,4179737431,901,901,901,901,0
20230622,180900,4179737431,901,901,901,901,0
20230622,180800,4179737431,901,901,901,901,0
20230622,180700,4179737431,901,901,901,901,0
20230622,180600,4179737431,901,901,901,901,0
20230622,180500,4179737431,901,901,901,901,0
20230622,180400,4179737431,901,901,901,901,0
20230622,180300,4179737431,901,901,901,901,0
20230622,180200,4179737431,901,901,901,901,0
20230622,180100,4179737431,901,901,901,901,0
20230622,180000,4179737431,901,901,901,901,61969
20230622,175900,4179737431,901,901,901,901,0
20230622,175800,4179737431,901,901,901,901,0
20230622,175700,4179737431,901,901,901,901,0
20230622,175600,4179737431,901,901,901,901,0
20230622,175500,4179737431,901,901,901,901,0
20230622,175400,4179737431,901,901,901,901,0
20230622,175300,4179737431,901,901,901,901,0
20230622,175200,4179737431,901,901,901,901,0
20230622,175100,4179737431,901,901,901,901,0
20230622,175000,4179737431,901,901,901,901,0
20230622,174900,4179737431,901,901,901,901,0
20230622,174800,4179737431,901,901,901,901,0
20230622,174700,4179737431,901,901,901,901,0
20230622,174600,4179737431,901,901,901,901,0
20230622,174500,4179737431,901,901,901,901,0
20230622,174400,4179737431,901,901,901,901,0
20230622,174300,4179737431,901,901,901,901,0
20230622,174200,4179737431,901,901,901,901,0
20230622,174100,4179737431,901,901,901,901,0
20230622,174000,4179737431,901,901,901,901,0
20230622,173900,4179737431,901,901,901,901,0
20230622,173800,4179737431,901,901,901,901,0
20230622,173700,4179737431,901,901,901,901,0
20230622,173600,4179737431,901,901,901,901,0
20230622,173500,4179737431,901,901,901,901,0
20230622,173400,4179737431,901,901,901,901,0
20230622,173300,4179737431,901,901,901,901,0
20230622,173200,4179737431,901,901,901,901,0
20230622,173100,4179737431,901,901,901,901,0
20230622,173000,4179737431,901,901,901,901,61969
20230622,172900,4179737431,901,901,901,901,0
20230622,172800,4179737431,901,901,901,901,0
20230622,172700,4179737431,901,901,901,901,0
20230622,172600,4179737431,901,901,901,901,0
20230622,172500,4179737431,901,901,901,901,0
20230622,172400,4179737431,901,901,901,901,0
20230622,172300,4179737431,901,901,901,901,0
20230622,172200,4179737431,901,901,901,901,0
20230622,172100,4179737431,901,901,901,901,0
20230622,172000,4179737431,901,901,901,901,0
20230622,171900,4179737431,901,901,901,901,0
20230622,171800,4179737431,901,901,901,901,0
20230622,171700,4179737431,901,901,901,901,0
20230622,171600,4179737431,901,901,901,901,0
20230622,171500,4179737431,901,901,901,901,0
20230622,171400,4179737431,901,901,901,901,0
20230622,171300,4179737431,901,901,901,901,0
20230622,171200,4179737431,901,901,901,901,0
20230622,171100,4179737431,901,901,901,901,0
20230622,171000,4179737431,901,901,901,901,0
20230622,170900,4179737431,901,901,901,901,0
20230622,170800,4179737431,901,901,901,901,0
20230622,170700,4179737431,901,901,901,901,0
20230622,170600,4179737431,901,901,901,901,0
20230622,170500,4179737431,901,901,901,901,0
20230622,170400,4179737431,901,901,901,901,0
20230622,170300,4179737431,901,901,901,901,0
20230622,170200,4179737431,901,901,901,901,0
20230622,170100,4179737431,901,901,901,901,0
20230622,170000,4179737431,901,901,901,901,61969
20230622,165900,4179737431,901,901,901,901,0
20230622,165800,4179737431,901,901,901,901,0
20230622,165700,4179737431,901,901,901,901,0
20230622,165600,4179737431,901,901,901,901,0
20230622,165500,4179737431,901,901,901,901,0
20230622,165400,4179737431,901,901,901,901,0
20230622,165300,4179737431,901,901,901,901,0
20230622,165200,4179737431,901,901,901,901,0
20230622,165100,4179737431,901,901,901,901,0
20230622,165000,4179737431,901,901,901,901,0
20230622,164900,4179737431,901,901,901,901,0
20230622,164800,4179737431,901,901,901,901,0
20230622,164700,4179737431,901,901,901,901,0
20230622,164600,4179737431,901,901,901,901,0
20230622,164500,4179737431,901,901,901,901,0
20230622,164400,4179737431,901,901,901,901,0
20230622,164300,4179737431,901,901,901,901,0
20230622,164200,4179737431,901,901,901,901,0
20230622,164100,4179737431,901,901,901,901,0
20230622,164000,4179737431,901,901,901,901,0
20230622,163900,4179737431,901,901,901,901,0
20230622,163800,4179737431,901,901,901,901,0
20230622,163700,4179737431,901,901,901,901,0
20230622,163600,4179737431,901,901,901,901,0
20230622,163500,4179737431,901,901,901,901,0
20230622,163400,4179737431,901,901,901,901,0
20230622,163300,4179737431,901,901,901,901,0
20230622,163200,4179737431,901,901,901,901,0
20230622,163100,4179737431,901,901,901,901,0
20230622,163000,4179737431,901,901,901,901,61969
20230622,162900,4179737431,901,901,901,901,0
20230622,162800,4179737431,901,901,901,901,0
20230622,162700,4179737431,901,901,901,901,0
20230622,162600,4179737431,901,901,901,901,0
20230622,162500,4179737431,901,901,901,901,0
20230622,162400,4179737431,901,901,901,901,0
20230622,162300,4179737431,901,901,901,901,0
20230622,162200,4179737431,901,901,901,901,0
20230622,162100,4179737431,901,901,901,901,0
20230622,162000,4179737431,901,901,901,901,0
20230622,161900,4179737431,901,901,901,901,0
20230622,161800,4179737431,901,901,901,901,0
20230622,161700,4179737431,901,901,901,901,0
20230622,161600,4179737431,901,901,901,901,0
20230622,161500,4179737431,901,901,901,901,0
20230622,161400,4179737431,901,901,901,901,0
20230622,161300,4179737431,901,901,901,901,0
20230622,161200,4179737431,901,901,901,901,0
20230622,161100,4179737431,901,901,901,901,0
20230622,161000,4179737431,901,901,901,901,0
20230622,160900,4179737431,901,901,901,901,0
20230622,160800,4179737431,901,901,901,901,0
20230622,160700,4179737431,901,901,901,901,0
20230622,160600,4179737431,901,901,901,901,0
20230622,160500,4179737431,901,901,901,901,0
20230622,160400,4179737431,901,901,901,901,0
20230622,160300,4179737431,901,901,901,901,0
20230622,160200,4179737431,901,901,901,901,0
20230622,160100,4179737431,901,901,901,901,0
20230622,160000,4179737431,901,901,901,901,61969
20230622,155900,4179737431,901,901,901,901,0
20230622,155800,4179737431,901,901,901,901,0
20230622,155700,4179737431,901,901,901,901,0
20230622,155600,4179737431,901,901,901,901,0
20230622,155500,4179737431,901,901,901,901,0
20230622,155400,4179737431,901,901,901,901,0
20230622,155300,4179737431,901,901,901,901,0
20230622,155200,4179737431,901,901,901,901,0
20230622,155100,4179737431,901,901,901,901,0
20230622,155000,4179737431,901,901,901,901,0
20230622,154900,4179737431,901,901,901,901,0
20230622,154800,4179737431,901,901,901,901,0
20230622,154700,4179737431,901,901,901,901,0
20230622,154600,4179737431,901,901,901,901,0
20230622,154500,4179737431,901,901,901,901,0
20230622,154400,4179737431,901,901,901,901,0
20230622,154300,4179737431,901,901,901,901,0
20230622,154200,4179737431,901,901,901,901,0
20230622,154100,4179737431,901,901,901,901,0
20230622,154000,4179737431,901,901,901,901,0
20230622,153900,4179737431,901,901,901,901,0
20230622,153800,4179737431,901,901,901,901,0
20230622,153700,4179737431,901,901,901,901,0
20230622,153600,4179737431,901,901,901,901,0
20230622,153500,4179737431,901,901,901,901,0
20230622,153400,4179737431,901,901,901,901,0
20230622,153300,4179737431,901,901,901,901,0
20230622,153200,4179737431,901,901,901,901,0
20230622,153100,4179737431,901,901,901,901,0
20230622,153000,4179737431,901,901,901,901,123938
20230622,152900,4123903362,894,894,894,894,0
20230622,152800,4123903362,894,894,894,894,0
20230622,152700,4123903362,894,894,894,894,0
20230622,152600,4123903362,894,894,894,894,0
20230622,152500,4123903362,894,894,894,894,0
20230622,152400,4123903362,894,894,894,894,0
20230622,152300,4123903362,894,894,894,894,0
20230622,152200,4123903362,894,894,894,894,0
20230622,152100,4123903362,894,894,894,894,0
20230622,152000,4123903362,894,894,894,894,0
20230622,151900,4123903362,894,891,898,891,33393
20230622,151800,4094047191,892,890,892,887,14104
20230622,151700,4081488475,890,892,892,890,2
20230622,151600,4081486693,892,893,893,891,1064
20230622,151500,4080536606,894,894,894,891,2353
20230622,151400,4078433971,894,891,894,891,3000
20230622,151300,4075755560,891,890,893,890,20075
20230622,151200,4057887804,890,893,894,890,6352
20230622,151100,4052228172,893,894,895,893,21
20230622,151000,4052209390,895,893,895,890,3124
20230622,150900,4049413684,893,893,893,890,10639
20230622,150800,4039941864,893,893,895,893,505
20230622,150700,4039489895,895,892,895,891,13108
20230622,150600,4027807975,896,892,896,892,1283
20230622,150500,4026662863,892,894,896,892,13806
20230622,150400,4014339674,896,894,896,894,7834
20230622,150300,4007331772,894,895,895,894,195
20230622,150200,4007157301,896,894,896,894,1348
20230622,150100,4005952183,894,894,894,894,5136
20230622,150000,4001360599,895,898,898,895,5511
20230622,145900,3996426748,895,897,899,895,10000
20230622,145800,3987467627,897,896,897,895,5264
20230622,145700,3982753593,895,895,896,895,1602
20230622,145600,3981319801,895,896,896,895,334
20230622,145500,3981020554,896,897,897,896,2417
20230622,145400,3978854185,897,898,899,897,750
20230622,145300,3978180665,899,899,899,897,1106
20230622,145200,3977186437,899,899,899,899,500
20230622,145100,3976736937,899,897,899,896,5423
20230622,145000,3971871925,899,897,899,896,11528
20230622,144900,3961542620,899,899,899,899,120
20230622,144800,3961434740,897,897,899,897,8
20230622,144700,3961427562,899,899,899,899,0
20230622,144600,3961427562,899,899,899,899,3080
20230622,144500,3958658642,899,899,899,899,3
20230622,144400,3958655945,899,899,899,899,2121
20230622,144300,3956749166,899,898,899,898,381
20230622,144200,3956407016,896,897,899,896,2884
20230622,144100,3953820316,899,899,899,897,408
20230622,144000,3953454332,897,898,899,897,3802
20230622,143900,3950040135,899,900,900,898,1811
20230622,143800,3948411389,899,898,900,898,2865
20230622,143700,3945836400,900,899,900,899,1001
20230622,143600,3944936161,898,898,898,898,202
20230622,143500,3944754765,899,899,899,899,2
20230622,143400,3944752967,900,900,900,900,100
20230622,143300,3944662967,900,901,901,900,1040
20230622,143200,3943726961,901,900,901,900,32
20230622,143100,3943698140,901,901,902,900,95
20230622,143000,3943612636,900,900,900,900,100
20230622,142900,3943522636,900,901,902,900,28006
20230622,142800,3918316472,901,902,902,901,11
20230622,142700,3918306560,903,903,903,903,0
20230622,142600,3918306560,903,903,903,903,0
20230622,142500,3918306560,903,903,903,903,0
20230622,142400,3918306560,903,904,904,903,4
20230622,142300,3918302947,904,903,904,900,4808
20230622,142200,3913961367,901,901,903,901,1212
20230622,142100,3912867649,901,901,901,901,4518
20230622,142000,3908796931,903,903,903,903,1
20230622,141900,3908796028,901,901,901,901,100
20230622,141800,3908705928,901,902,902,901,336
20230622,141700,3908403191,902,902,903,902,7445
20230622,141600,3901680467,903,902,903,902,1189
20230622,141500,3900606967,902,901,902,901,1095
20230622,141400,3899619327,901,894,901,894,3349
20230622,141300,3896615328,893,893,893,893,5000
20230622,141200,3892150328,893,900,900,893,2004
20230622,141100,3890347035,899,893,900,893,1840
20230622,141000,3888695532,900,898,900,898,999
20230622,140900,3887797433,900,900,900,900,0
20230622,140800,3887797433,900,900,900,900,77
20230622,140700,3887728133,900,898,900,898,4
20230622,140600,3887724535,900,898,900,893,65160
20230622,140500,3829484758,898,898,898,898,218
20230622,140400,3829288994,898,898,898,898,2006
20230622,140300,3827487606,899,899,899,899,23
20230622,140200,3827466929,900,900,900,900,0
20230622,140100,3827466929,900,900,900,900,12
20230622,140000,3827456129,900,901,901,900,501
20230622,135900,3827005228,900,902,902,900,19
20230622,135800,3826988124,903,902,903,901,24568
20230622,135700,3804827958,902,901,902,901,4941
20230622,135600,3800373357,901,902,903,901,1713
20230622,135500,3798829688,901,901,901,900,815
20230622,135400,3798095375,900,902,902,900,909
20230622,135300,3797275516,903,901,903,900,7359
20230622,135200,3790638973,900,898,901,893,31568
20230622,135100,3762344387,901,901,901,901,2
20230622,135000,3762342585,900,901,901,900,801
20230622,134900,3761621484,903,902,903,902,450
20230622,134800,3761215434,902,895,902,895,30832
20230622,134700,3733609731,895,900,901,895,21229
20230622,134600,3714598426,902,897,902,896,33173
20230622,134500,3684841472,896,908,908,896,38402
20230622,134400,3650353129,908,908,908,908,101
20230622,134300,3650261421,908,905,908,905,355
20230622,134200,3649939302,908,900,908,896,15206
20230622,134100,3636253926,900,900,900,895,2103
20230622,134000,3634364415,900,909,909,899,39302
20230622,133900,3598959217,909,908,909,906,630
20230622,133800,3598388391,909,909,914,909,2002
20230622,133700,3596565146,910,911,911,910,1422
20230622,133600,3595269707,914,914,915,914,2142
20230622,133500,3593311918,914,911,914,911,3051
20230622,133400,3590524239,914,914,915,914,2161
20230622,133300,3588548239,914,914,915,914,2950
20230622,133200,3585850939,915,915,915,914,4127
20230622,133100,3582076838,915,907,915,907,6798
20230622,133000,3575871840,906,908,908,903,2006
20230622,132900,3574057930,908,910,910,908,5231
20230622,132800,3569298857,914,910,914,910,2
20230622,132700,3569297033,910,912,914,910,2805
20230622,132600,3566744301,914,914,914,914,22
20230622,132500,3566724193,911,911,914,910,5491
20230622,132400,3561716678,915,911,915,911,803
20230622,132300,3560985133,914,910,915,910,6734
20230622,132200,3554835442,910,916,916,910,6033
20230622,132100,3549327127,917,915,918,913,13529
20230622,132000,3536932380,916,919,920,915,27833
20230622,131900,3511372243,920,913,920,912,32242
20230622,131800,3481823449,913,908,913,908,13712
20230622,131700,3469338688,909,903,910,903,16227
20230622,131600,3454602059,902,899,902,899,1419
20230622,131500,3453324383,900,893,900,893,11141
20230622,131400,3443343015,892,888,892,888,12467
20230622,131300,3432231525,890,888,890,885,7440
20230622,131200,3425634640,888,890,890,887,8609
20230622,131100,3417986253,890,892,892,890,14269
20230622,131000,3405281864,892,892,892,891,15729
20230622,130900,3391267307,892,892,893,891,7116
20230622,130800,3384921102,893,894,894,893,1137
20230622,130700,3383905553,894,893,894,893,11786
20230622,130600,3373369421,893,894,894,893,1931
20230622,130500,3371645036,894,895,895,894,5485
20230622,130400,3366741166,895,894,896,894,5051
20230622,130300,3362221858,893,894,894,893,2990
20230622,130200,3359550909,894,894,895,894,3341
20230622,130100,3356562893,895,895,895,894,309
20230622,130000,3356286633,895,897,897,895,5942
20230622,125900,3350967750,895,896,896,895,3377
20230622,125800,3347942075,897,902,902,896,47042
20230622,125700,3305600605,901,903,903,901,11586
20230622,125600,3295154241,903,904,904,903,800
20230622,125500,3294431051,902,902,902,902,0
20230622,125400,3294431051,902,903,906,902,350
20230622,125300,3294115342,908,908,908,908,0
20230622,125200,3294115342,908,908,908,908,0
20230622,125100,3294115342,908,908,908,908,0
20230622,125000,3294115342,908,908,908,908,1
20230622,124900,3294114434,901,905,907,901,31796
20230622,124800,3265426822,905,905,905,905,1507
20230622,124700,3264062987,905,906,906,905,10996
20230622,124600,3254111551,905,905,907,905,9164
20230622,124500,3245810120,906,909,912,906,44801
20230622,124400,3205217916,913,913,913,913,14
20230622,124300,3205205134,914,914,914,914,0
20230622,124200,3205205134,914,914,914,914,1
20230622,124100,3205204220,914,914,914,913,8165
20230622,124000,3197748550,914,915,915,914,6638
20230622,123900,3191679781,914,913,914,913,1626
20230622,123800,3190194747,913,913,914,913,3486
20230622,123700,3187012028,913,913,913,913,3150
20230622,123600,3184136078,912,912,912,912,30
20230622,123500,3184108718,912,911,912,911,5
20230622,123400,3184104159,913,908,913,907,600
20230622,123300,3183558159,907,908,908,907,2001
20230622,123200,3181741752,907,907,907,907,900
20230622,123100,3180925452,907,907,907,907,2560
20230622,123000,3178603532,907,910,910,907,5946
20230622,122900,3173206385,910,912,912,910,3208
20230622,122800,3170281115,914,912,914,912,186
20230622,122700,3170111479,912,913,914,912,2791
20230622,122600,3167564954,915,917,917,915,101
20230622,122500,3167472537,917,914,917,914,2175
20230622,122400,3165481922,912,912,912,912,66
20230622,122300,3165421730,915,912,915,912,6564
20230622,122200,3159430664,911,911,911,911,749
20230622,122100,3158748325,911,911,911,911,1
20230622,122000,3158747414,911,911,911,911,0
20230622,121900,3158747414,911,908,911,908,56
20230622,121800,3158696563,908,907,908,907,8096
20230622,121700,3151345407,907,911,911,907,20875
20230622,121600,3132404340,911,911,911,911,19
20230622,121500,3132387031,911,911,911,911,21
20230622,121400,3132367900,910,908,910,907,2474
20230622,121300,3130120121,908,908,908,908,673
20230622,121200,3129509037,908,908,908,908,10
20230622,121100,3129499957,910,909,910,909,4377
20230622,121000,3125521141,908,907,908,907,421
20230622,120900,3125138874,907,908,908,907,1240
20230622,120800,3124014191,908,908,908,908,4126
20230622,120700,3120267783,909,909,909,909,819
20230622,120600,3119523312,910,910,910,910,1740
20230622,120500,3117939912,910,910,910,910,2700
20230622,120400,3115482912,911,914,914,911,27250
20230622,120300,3090638869,915,915,915,915,5241
20230622,120200,3085843354,915,915,915,915,993
20230622,120100,3084934759,915,915,915,915,20
20230622,120000,3084916459,917,917,917,917,1
20230622,115900,3084915542,913,913,913,912,5039
20230622,115800,3080316323,913,915,915,913,6895
20230622,115700,3074019273,917,917,917,917,21
20230622,115600,3074000016,918,918,918,918,135
20230622,115500,3073876086,915,918,918,915,6645
20230622,115400,3067795847,918,918,918,916,5096
20230622,115300,3063127723,917,917,917,917,5000
20230622,115200,3058542723,917,917,917,917,0
20230622,115100,3058542723,917,918,919,917,8442
20230622,115000,3050793373,918,918,918,918,20
20230622,114900,3050775013,918,918,920,918,7978
20230622,114800,3043436929,918,920,920,918,267
20230622,114700,3043191329,922,922,922,920,1632
20230622,114600,3041689883,920,922,922,920,5754
20230622,114500,3036393572,923,923,923,922,4257
20230622,114400,3032464411,923,918,923,918,31014
20230622,114300,3003889933,918,920,920,918,263
20230622,114200,3003648023,918,917,920,917,12878
20230622,114100,2991818116,917,917,917,917,3298
20230622,114000,2988793850,916,916,916,916,1500
20230622,113900,2987419850,916,916,916,916,392
20230622,113800,2987060778,916,915,916,915,1134
20230622,113700,2986022534,915,915,917,915,1722
20230622,113600,2984446851,915,915,915,915,8703
20230622,113500,2976483606,915,916,916,915,7612
20230622,113400,2969518026,917,915,917,915,6111
20230622,113300,2963924363,915,912,915,911,5194
20230622,113200,2959187640,913,913,913,913,1489
20230622,113100,2957828183,913,911,913,911,19720
20230622,113000,2939858096,911,915,916,911,27344
20230622,112900,2914913462,914,915,916,913,3714
20230622,112800,2911518628,917,916,917,915,911
20230622,112700,2910684662,916,918,918,915,6671
20230622,112600,2904576992,919,917,919,916,610
20230622,112500,2904017628,919,915,919,915,605
20230622,112400,2903464045,915,917,921,915,16008
20230622,112300,2888798504,921,919,921,917,33822
20230622,112200,2857703926,919,920,920,918,21458
20230622,112100,2837964749,920,919,920,917,60338
20230622,112000,2782519292,918,920,920,918,3224
20230622,111900,2779555983,920,918,920,916,12229
20230622,111800,2768314993,918,915,918,915,4409
20230622,111700,2764280743,912,916,919,912,52484
20230622,111600,2716147934,916,918,918,916,5813
20230622,111500,2710813401,918,916,918,916,7002
20230622,111400,2704399565,917,916,917,915,10347
20230622,111300,2694911414,916,916,916,915,1308
20230622,111200,2693714367,916,915,916,914,1331
20230622,111100,2692496493,914,915,917,914,38942
20230622,111000,2656853742,915,914,915,914,7229
20230622,110900,2650242527,915,913,915,912,21534
20230622,110800,2630559844,911,911,911,907,2500
20230622,110700,2628289357,913,914,914,913,5754
20230622,110600,2623035201,913,914,914,913,21
20230622,110500,2623016024,914,914,915,914,19212
20230622,110400,2605437063,914,914,914,912,16657
20230622,110300,2590234765,914,913,914,912,8298
20230622,110200,2582655727,909,908,913,908,1621
20230622,110100,2581183844,908,913,913,908,2006
20230622,110000,2579356798,913,911,914,911,10143
20230622,105900,2570102941,910,910,910,910,100
20230622,105800,2570011941,907,905,907,905,4100
20230622,105700,2566299241,905,909,909,905,10126
20230622,105600,2557107708,908,910,910,908,4387
20230622,105500,2553115634,911,912,912,911,5207
20230622,105400,2548368163,912,913,913,912,2117
20230622,105300,2546437458,913,912,913,912,915
20230622,105200,2545602976,913,912,913,912,7178
20230622,105100,2539056607,912,911,913,910,243
20230622,105000,2538834983,910,911,911,910,3938
20230622,104900,2535247466,911,912,913,910,30354
20230622,104800,2507595727,912,910,912,910,4879
20230622,104700,2503150124,910,909,910,909,6204
20230622,104600,2497506474,909,909,909,909,1355
20230622,104500,2496274779,909,912,912,909,538
20230622,104400,2495785306,911,911,913,910,3696
20230622,104300,2492418162,913,913,913,913,0
20230622,104200,2492418162,913,909,914,909,8179
20230622,104100,2484947418,909,907,909,906,773
20230622,104000,2484245415,907,908,908,903,3676
20230622,103900,2480918931,908,907,908,907,692
20230622,103800,2480291199,905,906,907,905,8317
20230622,103700,2472763843,906,906,907,906,202
20230622,103600,2472580749,906,910,910,905,40976
20230622,103500,2435466106,910,910,910,910,2190
20230622,103400,2433473206,910,910,911,910,5411
20230622,103300,2428549195,910,911,911,910,1885
20230622,103200,2426832360,911,912,912,911,4338
20230622,103100,2422879942,912,912,912,911,1495
20230622,103000,2421516503,912,912,912,912,712
20230622,102900,2420867159,912,911,913,911,2388
20230622,102800,2418691076,913,913,913,913,8351
20230622,102700,2411066613,915,910,915,910,25716
20230622,102600,2387568139,912,914,914,910,6419
20230622,102500,2381707478,914,912,914,910,47774
20230622,102400,2338085385,911,910,912,910,22221
20230622,102300,2317829308,910,910,911,910,6322
20230622,102200,2312075956,905,906,912,905,24006
20230622,102100,2290308155,906,902,907,901,8968
20230622,102000,2282209986,901,902,903,901,5474
20230622,101900,2277273122,902,902,904,901,17651
20230622,101800,2261356961,901,904,904,901,5138
20230622,101700,2256722577,904,905,905,901,1135
20230622,101600,2255699339,905,905,907,901,10195
20230622,101500,2246500575,903,907,907,903,75
20230622,101400,2246432817,903,910,910,901,27848
20230622,101300,2221171977,910,910,913,908,10829
20230622,101200,2211309233,909,909,911,905,7543
20230622,101100,2204456479,909,902,910,902,24172
20230622,101000,2182528795,902,902,903,901,9563
20230622,100900,2173896579,903,900,903,898,8443
20230622,100800,2166293270,898,900,901,898,3082
20230622,100700,2163523120,901,902,903,901,21820
20230622,100600,2143858010,902,900,902,899,4584
20230622,100500,2139730943,899,899,900,898,4065
20230622,100400,2136078435,904,903,905,899,11585
20230622,100300,2125599407,899,900,905,899,28090
20230622,100200,2100255580,900,900,903,898,2375
20230622,100100,2098119511,899,893,900,891,10194
20230622,100000,2088998120,891,895,895,891,10945
20230622,095900,2079232528,894,897,898,894,13674
20230622,095800,2066984939,897,899,900,897,12815
20230622,095700,2055482850,899,904,904,899,26775
20230622,095600,2031370198,905,904,907,902,27874
20230622,095500,2006126583,904,905,905,904,507
20230622,095400,2005667848,905,910,911,905,41190
20230622,095300,1968329537,912,911,912,905,24160
20230622,095200,1946339524,911,908,912,904,12253
20230622,095100,1935204174,908,903,908,902,12702
20230622,095000,1923723603,903,902,903,902,427
20230622,094900,1923338444,902,903,903,902,3503
20230622,094800,1920178736,902,902,905,901,460
20230622,094700,1919763650,907,905,907,901,4749
20230622,094600,1915475193,907,905,907,903,2722
20230622,094500,1913013658,903,904,908,902,7225
20230622,094400,1906486477,903,911,911,902,23173
20230622,094300,1885500578,913,913,913,908,4134
20230622,094200,1881730937,913,912,913,912,10238
20230622,094100,1872387207,910,907,914,906,35362
20230622,094000,1840125582,905,913,913,905,18970
20230622,093900,1822866266,913,910,914,910,26195
20230622,093800,1798960043,903,907,912,902,31101
20230622,093700,1770725379,908,913,914,907,21629
20230622,093600,1751017190,913,913,914,910,12899
20230622,093500,1739247250,914,911,914,909,20392
20230622,093400,1720637167,913,908,913,907,15184
20230622,093300,1706810125,908,910,911,905,16546
20230622,093200,1691782345,911,903,911,903,8017
20230622,093100,1684498723,909,917,920,897,53417
20230622,093000,1636025224,918,903,929,903,54391
20230622,092900,1586134808,902,896,909,895,40185
20230622,092800,1549913723,899,912,912,889,172557
20230622,092700,1394933642,911,919,920,906,125175
20230622,092600,1280825580,919,922,936,915,364067
20230622,092500,943418995,923,914,925,914,197141
20230622,092400,762058885,915,912,915,911,124670
20230622,092300,648225161,913,910,913,905,67285
20230622,092200,586913017,908,910,912,907,29914
20230622,092100,559665560,907,908,911,906,103634
20230622,092000,465466945,908,909,909,907,14544
20230622,091900,452268228,908,905,909,901,58104
20230622,091800,399563569,905,905,907,903,32501
20230622,091700,370139664,906,903,908,903,64595
20230622,091600,311655302,903,899,906,899,58169
20230622,091500,259149688,899,896,904,893,76720
20230622,091400,190180134,892,891,896,890,36184
20230622,091300,157879622,891,879,891,879,33710
20230622,091200,127925811,879,880,880,879,5097
20230622,091100,123442827,881,882,882,881,2408
20230622,091000,121320558,882,885,889,882,12354
20230622,090900,110364284,884,879,887,879,22415
20230622,090800,90539496,879,878,880,878,3407
20230622,090700,87546766,878,877,878,877,2603
20230622,090600,85262140,877,882,882,877,7989
20230622,090500,78232317,881,879,885,879,22242
20230622,090400,58601901,879,875,879,875,16532
20230622,090300,44110423,875,874,876,872,5674
20230622,090200,39151264,875,863,875,863,6122
20230622,090100,33804569,870,862,870,861,10797
20230622,090000,24502559,863,862,876,862,21178