KissMeData/220100/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201300,2032915280,7410,7410,7410,7410,1644
20230622,201200,2032915280,7410,7410,7410,7410,0
20230622,201100,2032915280,7410,7410,7410,7410,0
20230622,201000,2032915280,7410,7410,7410,7410,0
20230622,200900,2032915280,7410,7410,7410,7410,0
20230622,200800,2032915280,7410,7410,7410,7410,0
20230622,200700,2032915280,7410,7410,7410,7410,0
20230622,200600,2032915280,7410,7410,7410,7410,0
20230622,200500,2032915280,7410,7410,7410,7410,0
20230622,200400,2032915280,7410,7410,7410,7410,0
20230622,200300,2032915280,7410,7410,7410,7410,0
20230622,200200,2032915280,7410,7410,7410,7410,0
20230622,200100,2032915280,7410,7410,7410,7410,0
20230622,200000,2032915280,7410,7410,7410,7410,0
20230622,195900,2032915280,7410,7410,7410,7410,0
20230622,195800,2032915280,7410,7410,7410,7410,0
20230622,195700,2032915280,7410,7410,7410,7410,0
20230622,195600,2032915280,7410,7410,7410,7410,0
20230622,195500,2032915280,7410,7410,7410,7410,0
20230622,195400,2032915280,7410,7410,7410,7410,0
20230622,195300,2032915280,7410,7410,7410,7410,0
20230622,195200,2032915280,7410,7410,7410,7410,0
20230622,195100,2032915280,7410,7410,7410,7410,0
20230622,195000,2032915280,7410,7410,7410,7410,0
20230622,194900,2032915280,7410,7410,7410,7410,0
20230622,194800,2032915280,7410,7410,7410,7410,0
20230622,194700,2032915280,7410,7410,7410,7410,0
20230622,194600,2032915280,7410,7410,7410,7410,0
20230622,194500,2032915280,7410,7410,7410,7410,0
20230622,194400,2032915280,7410,7410,7410,7410,0
20230622,194300,2032915280,7410,7410,7410,7410,1644
20230622,194200,2032915280,7410,7410,7410,7410,0
20230622,194100,2032915280,7410,7410,7410,7410,0
20230622,194000,2032915280,7410,7410,7410,7410,0
20230622,193900,2032915280,7410,7410,7410,7410,0
20230622,193800,2032915280,7410,7410,7410,7410,0
20230622,193700,2032915280,7410,7410,7410,7410,0
20230622,193600,2032915280,7410,7410,7410,7410,0
20230622,193500,2032915280,7410,7410,7410,7410,0
20230622,193400,2032915280,7410,7410,7410,7410,0
20230622,193300,2032915280,7410,7410,7410,7410,0
20230622,193200,2032915280,7410,7410,7410,7410,0
20230622,193100,2032915280,7410,7410,7410,7410,0
20230622,193000,2032915280,7410,7410,7410,7410,0
20230622,192900,2032915280,7410,7410,7410,7410,0
20230622,192800,2032915280,7410,7410,7410,7410,0
20230622,192700,2032915280,7410,7410,7410,7410,0
20230622,192600,2032915280,7410,7410,7410,7410,0
20230622,192500,2032915280,7410,7410,7410,7410,0
20230622,192400,2032915280,7410,7410,7410,7410,0
20230622,192300,2032915280,7410,7410,7410,7410,0
20230622,192200,2032915280,7410,7410,7410,7410,0
20230622,192100,2032915280,7410,7410,7410,7410,0
20230622,192000,2032915280,7410,7410,7410,7410,0
20230622,191900,2032915280,7410,7410,7410,7410,0
20230622,191800,2032915280,7410,7410,7410,7410,0
20230622,191700,2032915280,7410,7410,7410,7410,0
20230622,191600,2032915280,7410,7410,7410,7410,0
20230622,191500,2032915280,7410,7410,7410,7410,0
20230622,191400,2032915280,7410,7410,7410,7410,0
20230622,191300,2032915280,7410,7410,7410,7410,1644
20230622,191200,2032915280,7410,7410,7410,7410,0
20230622,191100,2032915280,7410,7410,7410,7410,0
20230622,191000,2032915280,7410,7410,7410,7410,0
20230622,190900,2032915280,7410,7410,7410,7410,0
20230622,190800,2032915280,7410,7410,7410,7410,0
20230622,190700,2032915280,7410,7410,7410,7410,0
20230622,190600,2032915280,7410,7410,7410,7410,0
20230622,190500,2032915280,7410,7410,7410,7410,0
20230622,190400,2032915280,7410,7410,7410,7410,0
20230622,190300,2032915280,7410,7410,7410,7410,0
20230622,190200,2032915280,7410,7410,7410,7410,0
20230622,190100,2032915280,7410,7410,7410,7410,0
20230622,190000,2032915280,7410,7410,7410,7410,0
20230622,185900,2032915280,7410,7410,7410,7410,0
20230622,185800,2032915280,7410,7410,7410,7410,0
20230622,185700,2032915280,7410,7410,7410,7410,0
20230622,185600,2032915280,7410,7410,7410,7410,0
20230622,185500,2032915280,7410,7410,7410,7410,0
20230622,185400,2032915280,7410,7410,7410,7410,0
20230622,185300,2032915280,7410,7410,7410,7410,0
20230622,185200,2032915280,7410,7410,7410,7410,0
20230622,185100,2032915280,7410,7410,7410,7410,0
20230622,185000,2032915280,7410,7410,7410,7410,0
20230622,184900,2032915280,7410,7410,7410,7410,0
20230622,184800,2032915280,7410,7410,7410,7410,0
20230622,184700,2032915280,7410,7410,7410,7410,0
20230622,184600,2032915280,7410,7410,7410,7410,0
20230622,184500,2032915280,7410,7410,7410,7410,0
20230622,184400,2032915280,7410,7410,7410,7410,0
20230622,184300,2032915280,7410,7410,7410,7410,1644
20230622,184200,2032915280,7410,7410,7410,7410,0
20230622,184100,2032915280,7410,7410,7410,7410,0
20230622,184000,2032915280,7410,7410,7410,7410,0
20230622,183900,2032915280,7410,7410,7410,7410,0
20230622,183800,2032915280,7410,7410,7410,7410,0
20230622,183700,2032915280,7410,7410,7410,7410,0
20230622,183600,2032915280,7410,7410,7410,7410,0
20230622,183500,2032915280,7410,7410,7410,7410,0
20230622,183400,2032915280,7410,7410,7410,7410,0
20230622,183300,2032915280,7410,7410,7410,7410,0
20230622,183200,2032915280,7410,7410,7410,7410,0
20230622,183100,2032915280,7410,7410,7410,7410,0
20230622,183000,2032915280,7410,7410,7410,7410,0
20230622,182900,2032915280,7410,7410,7410,7410,0
20230622,182800,2032915280,7410,7410,7410,7410,0
20230622,182700,2032915280,7410,7410,7410,7410,0
20230622,182600,2032915280,7410,7410,7410,7410,0
20230622,182500,2032915280,7410,7410,7410,7410,0
20230622,182400,2032915280,7410,7410,7410,7410,0
20230622,182300,2032915280,7410,7410,7410,7410,0
20230622,182200,2032915280,7410,7410,7410,7410,0
20230622,182100,2032915280,7410,7410,7410,7410,0
20230622,182000,2032915280,7410,7410,7410,7410,0
20230622,181900,2032915280,7410,7410,7410,7410,0
20230622,181800,2032915280,7410,7410,7410,7410,0
20230622,181700,2032915280,7410,7410,7410,7410,0
20230622,181600,2032915280,7410,7410,7410,7410,0
20230622,181500,2032915280,7410,7410,7410,7410,0
20230622,181400,2032915280,7410,7410,7410,7410,0
20230622,181300,2032915280,7410,7410,7410,7410,1644
20230622,181200,2032915280,7410,7410,7410,7410,0
20230622,181100,2032915280,7410,7410,7410,7410,0
20230622,181000,2032915280,7410,7410,7410,7410,0
20230622,180900,2032915280,7410,7410,7410,7410,0
20230622,180800,2032915280,7410,7410,7410,7410,0
20230622,180700,2032915280,7410,7410,7410,7410,0
20230622,180600,2032915280,7410,7410,7410,7410,0
20230622,180500,2032915280,7410,7410,7410,7410,0
20230622,180400,2032915280,7410,7410,7410,7410,0
20230622,180300,2032915280,7410,7410,7410,7410,0
20230622,180200,2032915280,7410,7410,7410,7410,0
20230622,180100,2032915280,7410,7410,7410,7410,0
20230622,180000,2032915280,7410,7410,7410,7410,0
20230622,175900,2032915280,7410,7410,7410,7410,0
20230622,175800,2032915280,7410,7410,7410,7410,0
20230622,175700,2032915280,7410,7410,7410,7410,0
20230622,175600,2032915280,7410,7410,7410,7410,0
20230622,175500,2032915280,7410,7410,7410,7410,0
20230622,175400,2032915280,7410,7410,7410,7410,0
20230622,175300,2032915280,7410,7410,7410,7410,0
20230622,175200,2032915280,7410,7410,7410,7410,0
20230622,175100,2032915280,7410,7410,7410,7410,0
20230622,175000,2032915280,7410,7410,7410,7410,0
20230622,174900,2032915280,7410,7410,7410,7410,0
20230622,174800,2032915280,7410,7410,7410,7410,0
20230622,174700,2032915280,7410,7410,7410,7410,0
20230622,174600,2032915280,7410,7410,7410,7410,0
20230622,174500,2032915280,7410,7410,7410,7410,0
20230622,174400,2032915280,7410,7410,7410,7410,0
20230622,174300,2032915280,7410,7410,7410,7410,1644
20230622,174200,2032915280,7410,7410,7410,7410,0
20230622,174100,2032915280,7410,7410,7410,7410,0
20230622,174000,2032915280,7410,7410,7410,7410,0
20230622,173900,2032915280,7410,7410,7410,7410,0
20230622,173800,2032915280,7410,7410,7410,7410,0
20230622,173700,2032915280,7410,7410,7410,7410,0
20230622,173600,2032915280,7410,7410,7410,7410,0
20230622,173500,2032915280,7410,7410,7410,7410,0
20230622,173400,2032915280,7410,7410,7410,7410,0
20230622,173300,2032915280,7410,7410,7410,7410,0
20230622,173200,2032915280,7410,7410,7410,7410,0
20230622,173100,2032915280,7410,7410,7410,7410,0
20230622,173000,2032915280,7410,7410,7410,7410,0
20230622,172900,2032915280,7410,7410,7410,7410,0
20230622,172800,2032915280,7410,7410,7410,7410,0
20230622,172700,2032915280,7410,7410,7410,7410,0
20230622,172600,2032915280,7410,7410,7410,7410,0
20230622,172500,2032915280,7410,7410,7410,7410,0
20230622,172400,2032915280,7410,7410,7410,7410,0
20230622,172300,2032915280,7410,7410,7410,7410,0
20230622,172200,2032915280,7410,7410,7410,7410,0
20230622,172100,2032915280,7410,7410,7410,7410,0
20230622,172000,2032915280,7410,7410,7410,7410,0
20230622,171900,2032915280,7410,7410,7410,7410,0
20230622,171800,2032915280,7410,7410,7410,7410,0
20230622,171700,2032915280,7410,7410,7410,7410,0
20230622,171600,2032915280,7410,7410,7410,7410,0
20230622,171500,2032915280,7410,7410,7410,7410,0
20230622,171400,2032915280,7410,7410,7410,7410,0
20230622,171300,2032915280,7410,7410,7410,7410,1644
20230622,171200,2032915280,7410,7410,7410,7410,0
20230622,171100,2032915280,7410,7410,7410,7410,0
20230622,171000,2032915280,7410,7410,7410,7410,0
20230622,170900,2032915280,7410,7410,7410,7410,0
20230622,170800,2032915280,7410,7410,7410,7410,0
20230622,170700,2032915280,7410,7410,7410,7410,0
20230622,170600,2032915280,7410,7410,7410,7410,0
20230622,170500,2032915280,7410,7410,7410,7410,0
20230622,170400,2032915280,7410,7410,7410,7410,0
20230622,170300,2032915280,7410,7410,7410,7410,0
20230622,170200,2032915280,7410,7410,7410,7410,0
20230622,170100,2032915280,7410,7410,7410,7410,0
20230622,170000,2032915280,7410,7410,7410,7410,0
20230622,165900,2032915280,7410,7410,7410,7410,0
20230622,165800,2032915280,7410,7410,7410,7410,0
20230622,165700,2032915280,7410,7410,7410,7410,0
20230622,165600,2032915280,7410,7410,7410,7410,0
20230622,165500,2032915280,7410,7410,7410,7410,0
20230622,165400,2032915280,7410,7410,7410,7410,0
20230622,165300,2032915280,7410,7410,7410,7410,0
20230622,165200,2032915280,7410,7410,7410,7410,0
20230622,165100,2032915280,7410,7410,7410,7410,0
20230622,165000,2032915280,7410,7410,7410,7410,0
20230622,164900,2032915280,7410,7410,7410,7410,0
20230622,164800,2032915280,7410,7410,7410,7410,0
20230622,164700,2032915280,7410,7410,7410,7410,0
20230622,164600,2032915280,7410,7410,7410,7410,0
20230622,164500,2032915280,7410,7410,7410,7410,0
20230622,164400,2032915280,7410,7410,7410,7410,0
20230622,164300,2032915280,7410,7410,7410,7410,1644
20230622,164200,2032915280,7410,7410,7410,7410,0
20230622,164100,2032915280,7410,7410,7410,7410,0
20230622,164000,2032915280,7410,7410,7410,7410,0
20230622,163900,2032915280,7410,7410,7410,7410,0
20230622,163800,2032915280,7410,7410,7410,7410,0
20230622,163700,2032915280,7410,7410,7410,7410,0
20230622,163600,2032915280,7410,7410,7410,7410,0
20230622,163500,2032915280,7410,7410,7410,7410,0
20230622,163400,2032915280,7410,7410,7410,7410,0
20230622,163300,2032915280,7410,7410,7410,7410,0
20230622,163200,2032915280,7410,7410,7410,7410,0
20230622,163100,2032915280,7410,7410,7410,7410,0
20230622,163000,2032915280,7410,7410,7410,7410,0
20230622,162900,2032915280,7410,7410,7410,7410,0
20230622,162800,2032915280,7410,7410,7410,7410,0
20230622,162700,2032915280,7410,7410,7410,7410,0
20230622,162600,2032915280,7410,7410,7410,7410,0
20230622,162500,2032915280,7410,7410,7410,7410,0
20230622,162400,2032915280,7410,7410,7410,7410,0
20230622,162300,2032915280,7410,7410,7410,7410,0
20230622,162200,2032915280,7410,7410,7410,7410,0
20230622,162100,2032915280,7410,7410,7410,7410,0
20230622,162000,2032915280,7410,7410,7410,7410,0
20230622,161900,2032915280,7410,7410,7410,7410,0
20230622,161800,2032915280,7410,7410,7410,7410,0
20230622,161700,2032915280,7410,7410,7410,7410,0
20230622,161600,2032915280,7410,7410,7410,7410,0
20230622,161500,2032915280,7410,7410,7410,7410,0
20230622,161400,2032915280,7410,7410,7410,7410,0
20230622,161300,2032915280,7410,7410,7410,7410,1644
20230622,161200,2032915280,7410,7410,7410,7410,0
20230622,161100,2032915280,7410,7410,7410,7410,0
20230622,161000,2032915280,7410,7410,7410,7410,0
20230622,160900,2032915280,7410,7410,7410,7410,0
20230622,160800,2032915280,7410,7410,7410,7410,0
20230622,160700,2032915280,7410,7410,7410,7410,0
20230622,160600,2032915280,7410,7410,7410,7410,0
20230622,160500,2032915280,7410,7410,7410,7410,0
20230622,160400,2032915280,7410,7410,7410,7410,0
20230622,160300,2032915280,7410,7410,7410,7410,0
20230622,160200,2032915280,7410,7410,7410,7410,0
20230622,160100,2032915280,7410,7410,7410,7410,0
20230622,160000,2032915280,7410,7410,7410,7410,0
20230622,155900,2032915280,7410,7410,7410,7410,0
20230622,155800,2032915280,7410,7410,7410,7410,0
20230622,155700,2032915280,7410,7410,7410,7410,0
20230622,155600,2032915280,7410,7410,7410,7410,0
20230622,155500,2032915280,7410,7410,7410,7410,0
20230622,155400,2032915280,7410,7410,7410,7410,0
20230622,155300,2032915280,7410,7410,7410,7410,0
20230622,155200,2032915280,7410,7410,7410,7410,0
20230622,155100,2032915280,7410,7410,7410,7410,0
20230622,155000,2032915280,7410,7410,7410,7410,0
20230622,154900,2032915280,7410,7410,7410,7410,0
20230622,154800,2032915280,7410,7410,7410,7410,0
20230622,154700,2032915280,7410,7410,7410,7410,0
20230622,154600,2032915280,7410,7410,7410,7410,0
20230622,154500,2032915280,7410,7410,7410,7410,0
20230622,154400,2032915280,7410,7410,7410,7410,0
20230622,154300,2032915280,7410,7410,7410,7410,1644
20230622,154200,2032915280,7410,7410,7410,7410,0
20230622,154100,2032915280,7410,7410,7410,7410,0
20230622,154000,2032915280,7410,7410,7410,7410,0
20230622,153900,2032915280,7410,7410,7410,7410,0
20230622,153800,2032915280,7410,7410,7410,7410,0
20230622,153700,2032915280,7410,7410,7410,7410,0
20230622,153600,2032915280,7410,7410,7410,7410,0
20230622,153500,2032915280,7410,7410,7410,7410,0
20230622,153400,2032915280,7410,7410,7410,7410,0
20230622,153300,2032915280,7410,7410,7410,7410,0
20230622,153200,2032915280,7410,7410,7410,7410,0
20230622,153100,2032915280,7410,7410,7410,7410,0
20230622,153000,2032915280,7410,7410,7410,7410,1644
20230622,152900,2020733240,7420,7420,7420,7420,0
20230622,152800,2020733240,7420,7420,7420,7420,0
20230622,152700,2020733240,7420,7420,7420,7420,0
20230622,152600,2020733240,7420,7420,7420,7420,0
20230622,152500,2020733240,7420,7420,7420,7420,0
20230622,152400,2020733240,7420,7420,7420,7420,0
20230622,152300,2020733240,7420,7420,7420,7420,0
20230622,152200,2020733240,7420,7420,7420,7420,0
20230622,152100,2020733240,7420,7420,7420,7420,0
20230622,152000,2020733240,7420,7420,7420,7420,0
20230622,151900,2020733240,7420,7420,7430,7420,517
20230622,151800,2016896930,7420,7420,7420,7420,2
20230622,151700,2016882090,7400,7420,7420,7400,409
20230622,151600,2013855280,7420,7400,7420,7390,102
20230622,151500,2013100460,7420,7400,7420,7390,167
20230622,151400,2011864690,7420,7410,7420,7400,101
20230622,151300,2011117260,7420,7420,7420,7420,0
20230622,151200,2011117260,7420,7420,7420,7420,0
20230622,151100,2011117260,7420,7420,7420,7420,0
20230622,151000,2011117260,7420,7420,7420,7390,8
20230622,150900,2011058060,7400,7410,7420,7400,107
20230622,150800,2010266230,7410,7410,7410,7410,92
20230622,150700,2009584510,7410,7410,7410,7410,13
20230622,150600,2009488180,7420,7420,7420,7420,1
20230622,150500,2009480760,7430,7430,7430,7430,0
20230622,150400,2009480760,7430,7430,7430,7430,27
20230622,150300,2009280150,7370,7410,7440,7370,1391
20230622,150200,1998990880,7410,7410,7410,7410,670
20230622,150100,1994026180,7410,7410,7410,7410,108
20230622,150000,1993225900,7410,7400,7410,7380,668
20230622,145900,1988291460,7410,7400,7410,7390,11
20230622,145800,1988210070,7400,7400,7400,7400,10
20230622,145700,1988136070,7400,7400,7410,7400,311
20230622,145600,1985834600,7410,7410,7410,7410,5
20230622,145500,1985797550,7410,7410,7410,7410,0
20230622,145400,1985797550,7410,7390,7410,7390,631
20230622,145300,1981134440,7390,7390,7390,7390,100
20230622,145200,1980395440,7410,7410,7410,7410,0
20230622,145100,1980395440,7410,7410,7410,7410,400
20230622,145000,1977431440,7420,7420,7420,7420,100
20230622,144900,1976689440,7420,7420,7420,7420,0
20230622,144800,1976689440,7420,7420,7420,7420,0
20230622,144700,1976689440,7420,7420,7420,7420,0
20230622,144600,1976689440,7420,7410,7420,7390,547
20230622,144500,1972640320,7420,7420,7420,7420,0
20230622,144400,1972640320,7420,7420,7420,7420,219
20230622,144300,1971015340,7420,7420,7420,7420,0
20230622,144200,1971015340,7420,7420,7420,7420,0
20230622,144100,1971015340,7420,7420,7420,7420,0
20230622,144000,1971015340,7420,7420,7420,7420,2
20230622,143900,1971000500,7440,7420,7440,7420,15
20230622,143800,1970889080,7430,7430,7430,7430,0
20230622,143700,1970889080,7430,7430,7430,7430,0
20230622,143600,1970889080,7430,7430,7430,7430,5
20230622,143500,1970851930,7440,7440,7440,7440,0
20230622,143400,1970851930,7440,7440,7440,7440,0
20230622,143300,1970851930,7440,7440,7440,7440,3
20230622,143200,1970829610,7430,7430,7430,7430,0
20230622,143100,1970829610,7430,7430,7430,7430,0
20230622,143000,1970829610,7430,7430,7430,7430,1
20230622,142900,1970822180,7440,7440,7440,7440,0
20230622,142800,1970822180,7440,7440,7440,7440,0
20230622,142700,1970822180,7440,7440,7440,7440,0
20230622,142600,1970822180,7440,7440,7440,7440,0
20230622,142500,1970822180,7440,7440,7440,7440,1
20230622,142400,1970814740,7430,7440,7440,7430,2
20230622,142300,1970799870,7430,7440,7440,7430,280
20230622,142200,1968718260,7450,7450,7450,7450,0
20230622,142100,1968718260,7450,7450,7450,7450,0
20230622,142000,1968718260,7450,7450,7450,7450,0
20230622,141900,1968718260,7450,7450,7450,7450,118
20230622,141800,1967839160,7450,7450,7450,7450,0
20230622,141700,1967839160,7450,7450,7450,7450,2
20230622,141600,1967824260,7450,7450,7450,7440,725
20230622,141500,1962423110,7450,7440,7450,7430,7
20230622,141400,1962371030,7440,7440,7440,7440,2
20230622,141300,1962356150,7440,7450,7450,7440,51
20230622,141200,1961976210,7450,7450,7450,7450,16
20230622,141100,1961857010,7450,7450,7450,7450,1
20230622,141000,1961849560,7450,7450,7450,7450,0
20230622,140900,1961849560,7450,7450,7450,7450,0
20230622,140800,1961849560,7450,7450,7450,7450,100
20230622,140700,1961104560,7450,7450,7450,7450,270
20230622,140600,1959093060,7450,7450,7450,7450,50
20230622,140500,1958720560,7450,7450,7450,7450,0
20230622,140400,1958720560,7450,7450,7450,7450,30
20230622,140300,1958497060,7440,7440,7440,7440,2
20230622,140200,1958482180,7450,7450,7450,7450,0
20230622,140100,1958482180,7450,7450,7450,7450,0
20230622,140000,1958482180,7450,7450,7450,7450,1
20230622,135900,1958474730,7450,7450,7450,7450,1
20230622,135800,1958467280,7450,7440,7450,7440,3
20230622,135700,1958444940,7440,7440,7440,7440,14
20230622,135600,1958340780,7440,7440,7440,7440,0
20230622,135500,1958340780,7440,7440,7440,7440,0
20230622,135400,1958340780,7440,7430,7440,7430,5
20230622,135300,1958303600,7430,7440,7440,7430,3
20230622,135200,1958281300,7440,7420,7440,7420,367
20230622,135100,1955558120,7420,7420,7420,7420,1
20230622,135000,1955550700,7420,7400,7420,7400,41
20230622,134900,1955247280,7400,7410,7410,7400,529
20230622,134800,1951332650,7420,7420,7420,7420,5
20230622,134700,1951295550,7420,7420,7420,7420,2
20230622,134600,1951280710,7400,7400,7400,7400,10
20230622,134500,1951206710,7400,7420,7420,7400,2904
20230622,134400,1929703980,7430,7440,7440,7430,422
20230622,134300,1926568500,7460,7460,7460,7460,0
20230622,134200,1926568500,7460,7460,7460,7460,0
20230622,134100,1926568500,7460,7460,7460,7460,0
20230622,134000,1926568500,7460,7460,7460,7460,0
20230622,133900,1926568500,7460,7460,7460,7460,0
20230622,133800,1926568500,7460,7440,7460,7430,844
20230622,133700,1920289960,7460,7460,7460,7460,1
20230622,133600,1920282500,7450,7460,7460,7450,600
20230622,133500,1915808540,7480,7460,7480,7460,534
20230622,133400,1911824880,7490,7490,7490,7490,0
20230622,133300,1911824880,7490,7490,7490,7490,0
20230622,133200,1911824880,7490,7470,7490,7460,14
20230622,133100,1911720390,7460,7460,7460,7460,556
20230622,133000,1907572630,7460,7460,7460,7460,103
20230622,132900,1906804250,7490,7490,7490,7490,1
20230622,132800,1906796760,7490,7490,7490,7490,1
20230622,132700,1906789270,7490,7490,7490,7490,0
20230622,132600,1906789270,7490,7490,7490,7490,1
20230622,132500,1906781780,7490,7490,7490,7490,1
20230622,132400,1906774290,7460,7460,7460,7460,90
20230622,132300,1906102890,7490,7490,7490,7490,1
20230622,132200,1906095400,7490,7490,7490,7490,2
20230622,132100,1906080420,7490,7490,7490,7490,1
20230622,132000,1906072930,7490,7490,7490,7490,0
20230622,131900,1906072930,7490,7490,7490,7490,0
20230622,131800,1906072930,7490,7490,7490,7490,0
20230622,131700,1906072930,7490,7490,7490,7490,1
20230622,131600,1906065440,7460,7460,7460,7460,0
20230622,131500,1906065440,7460,7460,7460,7460,0
20230622,131400,1906065440,7460,7460,7460,7460,0
20230622,131300,1906065440,7460,7460,7460,7460,0
20230622,131200,1906065440,7460,7470,7470,7460,403
20230622,131100,1903058300,7460,7460,7460,7460,0
20230622,131000,1903058300,7460,7460,7460,7460,0
20230622,130900,1903058300,7460,7460,7460,7460,0
20230622,130800,1903058300,7460,7460,7460,7460,0
20230622,130700,1903058300,7460,7460,7460,7460,0
20230622,130600,1903058300,7460,7460,7460,7460,0
20230622,130500,1903058300,7460,7460,7460,7460,0
20230622,130400,1903058300,7460,7460,7460,7460,15
20230622,130300,1902946400,7460,7460,7460,7460,0
20230622,130200,1902946400,7460,7460,7460,7460,1
20230622,130100,1902938940,7460,7460,7460,7460,0
20230622,130000,1902938940,7460,7460,7460,7460,0
20230622,125900,1902938940,7460,7460,7460,7460,1
20230622,125800,1902931480,7460,7480,7480,7460,500
20230622,125700,1899192870,7490,7480,7490,7480,15
20230622,125600,1899080530,7480,7480,7480,7480,0
20230622,125500,1899080530,7480,7480,7480,7480,1
20230622,125400,1899073050,7490,7490,7490,7490,40
20230622,125300,1898773450,7490,7490,7490,7490,0
20230622,125200,1898773450,7490,7490,7490,7490,10
20230622,125100,1898698550,7500,7500,7500,7500,0
20230622,125000,1898698550,7500,7490,7500,7490,501
20230622,124900,1894946050,7490,7490,7490,7490,0
20230622,124800,1894946050,7490,7490,7490,7490,473
20230622,124700,1891403280,7490,7450,7490,7450,10
20230622,124600,1891328740,7450,7450,7450,7450,283
20230622,124500,1889220390,7440,7440,7440,7440,133
20230622,124400,1888230870,7450,7450,7450,7450,0
20230622,124300,1888230870,7450,7490,7490,7450,4432
20230622,124200,1855164350,7490,7490,7490,7490,0
20230622,124100,1855164350,7490,7490,7490,7490,0
20230622,124000,1855164350,7490,7490,7490,7490,0
20230622,123900,1855164350,7490,7490,7490,7490,0
20230622,123800,1855164350,7490,7490,7490,7490,42
20230622,123700,1854849770,7480,7480,7480,7480,14
20230622,123600,1854745050,7480,7480,7480,7480,102
20230622,123500,1853982090,7480,7480,7480,7480,0
20230622,123400,1853982090,7480,7480,7480,7480,0
20230622,123300,1853982090,7480,7480,7480,7480,0
20230622,123200,1853982090,7480,7480,7480,7480,0
20230622,123100,1853982090,7480,7480,7480,7480,5
20230622,123000,1853944690,7470,7470,7470,7470,10
20230622,122900,1853869990,7480,7480,7480,7480,0
20230622,122800,1853869990,7480,7480,7480,7480,0
20230622,122700,1853869990,7480,7480,7480,7480,150
20230622,122600,1852747990,7490,7490,7490,7490,0
20230622,122500,1852747990,7490,7490,7490,7490,1
20230622,122400,1852740500,7470,7480,7480,7470,69
20230622,122300,1852224960,7480,7490,7490,7480,201
20230622,122200,1850721380,7490,7490,7490,7490,0
20230622,122100,1850721380,7490,7490,7490,7490,0
20230622,122000,1850721380,7490,7470,7490,7470,1136
20230622,121900,1842235440,7470,7480,7480,7470,100
20230622,121800,1841488200,7490,7490,7490,7490,0
20230622,121700,1841488200,7490,7490,7490,7490,0
20230622,121600,1841488200,7490,7490,7490,7490,60
20230622,121500,1841038800,7480,7480,7480,7480,0
20230622,121400,1841038800,7480,7480,7480,7480,0
20230622,121300,1841038800,7480,7480,7480,7480,404
20230622,121200,1838016880,7480,7490,7490,7480,1266
20230622,121100,1828546830,7490,7490,7490,7490,0
20230622,121000,1828546830,7490,7490,7500,7490,45
20230622,120900,1828209720,7500,7520,7530,7500,719
20230622,120800,1822817100,7500,7500,7500,7500,403
20230622,120700,1819794600,7500,7500,7500,7500,0
20230622,120600,1819794600,7500,7500,7500,7500,0
20230622,120500,1819794600,7500,7500,7500,7500,0
20230622,120400,1819794600,7500,7480,7500,7480,4
20230622,120300,1819764660,7480,7480,7480,7480,0
20230622,120200,1819764660,7480,7480,7480,7480,0
20230622,120100,1819764660,7480,7480,7480,7480,0
20230622,120000,1819764660,7480,7480,7480,7480,0
20230622,115900,1819764660,7480,7480,7480,7480,0
20230622,115800,1819764660,7480,7480,7480,7480,30
20230622,115700,1819540260,7490,7490,7490,7490,0
20230622,115600,1819540260,7490,7490,7490,7490,0
20230622,115500,1819540260,7490,7480,7490,7480,185
20230622,115400,1818154660,7480,7490,7490,7480,815
20230622,115300,1812055260,7490,7490,7490,7490,1
20230622,115200,1812047770,7500,7500,7500,7500,580
20230622,115100,1807697770,7500,7500,7500,7500,5
20230622,115000,1807660270,7500,7500,7500,7500,2
20230622,114900,1807645270,7490,7490,7490,7490,0
20230622,114800,1807645270,7490,7490,7490,7480,23
20230622,114700,1807473010,7490,7490,7490,7490,7
20230622,114600,1807420580,7490,7490,7490,7490,0
20230622,114500,1807420580,7490,7490,7490,7490,200
20230622,114400,1805922580,7490,7490,7490,7490,11
20230622,114300,1805840190,7490,7490,7490,7490,0
20230622,114200,1805840190,7490,7490,7490,7490,0
20230622,114100,1805840190,7490,7490,7490,7490,0
20230622,114000,1805840190,7490,7490,7490,7490,0
20230622,113900,1805840190,7490,7510,7510,7490,1060
20230622,113800,1797899170,7540,7540,7540,7540,0
20230622,113700,1797899170,7540,7540,7540,7540,0
20230622,113600,1797899170,7540,7540,7540,7540,0
20230622,113500,1797899170,7540,7540,7540,7540,11
20230622,113400,1797816230,7540,7540,7540,7540,0
20230622,113300,1797816230,7540,7540,7540,7540,0
20230622,113200,1797816230,7540,7540,7540,7540,0
20230622,113100,1797816230,7540,7540,7540,7540,0
20230622,113000,1797816230,7540,7540,7540,7540,0
20230622,112900,1797816230,7540,7540,7540,7540,0
20230622,112800,1797816230,7540,7540,7540,7540,0
20230622,112700,1797816230,7540,7540,7540,7540,0
20230622,112600,1797816230,7540,7540,7540,7540,1
20230622,112500,1797808690,7540,7540,7540,7540,0
20230622,112400,1797808690,7540,7540,7540,7540,0
20230622,112300,1797808690,7540,7540,7540,7540,1
20230622,112200,1797801150,7500,7550,7550,7500,2
20230622,112100,1797786100,7480,7530,7530,7480,4611
20230622,112000,1763272940,7570,7570,7570,7570,0
20230622,111900,1763272940,7570,7570,7570,7570,0
20230622,111800,1763272940,7570,7570,7570,7570,0
20230622,111700,1763272940,7570,7570,7570,7570,0
20230622,111600,1763272940,7570,7550,7570,7510,242
20230622,111500,1761450050,7570,7570,7570,7570,0
20230622,111400,1761450050,7570,7560,7570,7550,19
20230622,111300,1761306460,7550,7550,7550,7550,30
20230622,111200,1761079960,7570,7550,7570,7550,59
20230622,111100,1760634490,7560,7550,7560,7550,27
20230622,111000,1760430610,7560,7560,7570,7560,45
20230622,110900,1760090400,7550,7550,7550,7550,75
20230622,110800,1759524150,7570,7530,7570,7530,225
20230622,110700,1757827880,7530,7520,7530,7520,666
20230622,110600,1752819550,7510,7480,7510,7480,1348
20230622,110500,1742712990,7480,7480,7480,7480,216
20230622,110400,1741097310,7470,7480,7480,7470,960
20230622,110300,1733923850,7480,7480,7480,7480,18
20230622,110200,1733789210,7470,7470,7470,7470,76
20230622,110100,1733221490,7470,7500,7500,7470,1496
20230622,110000,1722029770,7520,7520,7520,7520,0
20230622,105900,1722029770,7520,7520,7520,7520,0
20230622,105800,1722029770,7520,7520,7520,7520,22
20230622,105700,1721864330,7530,7530,7530,7530,0
20230622,105600,1721864330,7530,7500,7530,7470,3034
20230622,105500,1699167920,7500,7500,7500,7500,0
20230622,105400,1699167920,7500,7500,7500,7500,0
20230622,105300,1699167920,7500,7500,7500,7500,0
20230622,105200,1699167920,7500,7500,7500,7500,41
20230622,105100,1698860420,7540,7540,7540,7540,2
20230622,105000,1698845340,7540,7540,7540,7540,2
20230622,104900,1698830260,7550,7550,7550,7550,1
20230622,104800,1698822710,7560,7560,7560,7560,1
20230622,104700,1698815150,7490,7530,7530,7480,5101
20230622,104600,1660628930,7520,7520,7520,7520,0
20230622,104500,1660628930,7520,7570,7570,7520,573
20230622,104400,1656316150,7550,7550,7550,7550,0
20230622,104300,1656316150,7550,7550,7550,7550,0
20230622,104200,1656316150,7550,7550,7550,7550,1
20230622,104100,1656308600,7570,7570,7570,7570,0
20230622,104000,1656308600,7570,7570,7570,7570,0
20230622,103900,1656308600,7570,7570,7570,7570,0
20230622,103800,1656308600,7570,7570,7570,7570,0
20230622,103700,1656308600,7570,7570,7570,7520,23
20230622,103600,1656135450,7520,7530,7530,7520,1591
20230622,103500,1644171000,7580,7580,7580,7580,0
20230622,103400,1644171000,7580,7580,7580,7580,0
20230622,103300,1644171000,7580,7580,7580,7580,1199
20230622,103200,1635082580,7570,7570,7570,7570,2101
20230622,103100,1619178010,7560,7490,7560,7450,663
20230622,103000,1614190100,7460,7630,7630,7460,11929
20230622,102900,1524375470,7630,7620,7630,7610,427
20230622,102800,1521120810,7620,7580,7620,7580,6403
20230622,102700,1472545500,7580,7600,7600,7530,5465
20230622,102600,1431300930,7580,7610,7620,7580,530
20230622,102500,1427274460,7620,7620,7620,7610,49
20230622,102400,1426901180,7620,7620,7620,7620,22
20230622,102300,1426733540,7620,7600,7620,7580,1056
20230622,102200,1418709240,7600,7610,7620,7600,355
20230622,102100,1416010030,7610,7630,7630,7610,148
20230622,102000,1414883540,7640,7640,7640,7600,1184
20230622,101900,1405876630,7640,7650,7650,7640,1014
20230622,101800,1398129530,7650,7650,7650,7650,21
20230622,101700,1397968880,7650,7630,7650,7630,208
20230622,101600,1396378400,7640,7650,7650,7640,15
20230622,101500,1396263730,7650,7650,7650,7650,15
20230622,101400,1396148980,7650,7650,7650,7650,22
20230622,101300,1395980680,7650,7690,7690,7650,1209
20230622,101200,1386715470,7690,7700,7700,7690,157
20230622,101100,1385508040,7700,7700,7700,7690,733
20230622,101000,1379870940,7700,7670,7700,7670,2639
20230622,100900,1359595530,7670,7670,7670,7670,22
20230622,100800,1359426790,7670,7650,7670,7650,180
20230622,100700,1358049410,7660,7670,7670,7660,86
20230622,100600,1357390570,7670,7660,7670,7660,631
20230622,100500,1352556910,7660,7670,7670,7630,602
20230622,100400,1347950640,7670,7670,7670,7670,25
20230622,100300,1347758890,7650,7660,7670,7650,180
20230622,100200,1346379910,7670,7680,7680,7670,180
20230622,100100,1344998410,7660,7670,7680,7660,156
20230622,100000,1343802640,7680,7680,7680,7660,116
20230622,095900,1342912740,7680,7680,7680,7670,26
20230622,095800,1342713080,7680,7660,7680,7650,745
20230622,095700,1337005690,7660,7680,7680,7660,37
20230622,095600,1336721590,7680,7690,7690,7660,395
20230622,095500,1333689280,7680,7680,7700,7680,381
20230622,095400,1330759930,7700,7690,7700,7680,126
20230622,095300,1329792020,7710,7710,7710,7680,1072
20230622,095200,1321557230,7710,7730,7730,7710,585
20230622,095100,1317039360,7730,7710,7730,7710,4060
20230622,095000,1285686280,7710,7710,7710,7680,2616
20230622,094900,1265543270,7700,7700,7710,7700,1201
20230622,094800,1256294590,7700,7670,7700,7670,4914
20230622,094700,1218473000,7690,7690,7700,7660,365
20230622,094600,1215668050,7700,7700,7700,7690,2540
20230622,094500,1196124510,7700,7680,7700,7680,1936
20230622,094400,1181237660,7680,7620,7680,7600,3216
20230622,094300,1156662170,7600,7600,7620,7600,1255
20230622,094200,1147121880,7600,7590,7600,7560,8703
20230622,094100,1081177580,7600,7620,7620,7580,2194
20230622,094000,1064528420,7620,7630,7630,7600,192
20230622,093900,1063067040,7590,7630,7630,7590,375
20230622,093800,1060217450,7630,7640,7640,7590,65
20230622,093700,1059721480,7640,7600,7640,7600,2097
20230622,093600,1043775810,7600,7600,7620,7600,1855
20230622,093500,1029661740,7610,7670,7680,7610,5400
20230622,093400,988434860,7690,7650,7690,7650,1003
20230622,093300,980754940,7650,7660,7690,7650,2590
20230622,093200,960894120,7670,7730,7730,7670,2241
20230622,093100,943654780,7700,7710,7740,7690,1812
20230622,093000,929659580,7730,7740,7780,7730,10736
20230622,092900,846359820,7740,7680,7740,7670,10391
20230622,092800,766362110,7670,7630,7670,7630,1703
20230622,092700,753310530,7630,7660,7670,7630,4820
20230622,092600,716385530,7660,7650,7660,7640,2774
20230622,092500,695150990,7650,7660,7670,7650,1794
20230622,092400,681409980,7660,7640,7660,7630,3533
20230622,092300,654394390,7640,7640,7650,7640,6224
20230622,092200,606797120,7630,7640,7640,7620,747
20230622,092100,601093190,7640,7670,7670,7600,11948
20230622,092000,509860190,7670,7640,7670,7620,6222
20230622,091900,462287500,7610,7590,7650,7580,8101
20230622,091800,400594720,7580,7540,7580,7540,6634
20230622,091700,350482500,7540,7530,7540,7530,356
20230622,091600,347801670,7530,7470,7530,7470,4664
20230622,091500,312767540,7470,7480,7480,7470,27
20230622,091400,312565720,7490,7450,7490,7440,2753
20230622,091300,292019570,7470,7460,7470,7460,582
20230622,091200,287677720,7460,7460,7480,7450,976
20230622,091100,280399070,7490,7480,7490,7460,980
20230622,091000,273070090,7480,7500,7500,7480,3086
20230622,090900,249930690,7530,7440,7530,7440,7644
20230622,090800,192594710,7440,7400,7440,7400,1668
20230622,090700,180228170,7390,7400,7400,7390,371
20230622,090600,177484380,7410,7420,7420,7390,277
20230622,090500,175434630,7420,7480,7500,7420,2868
20230622,090400,154021250,7490,7450,7490,7400,1496
20230622,090300,142861820,7450,7460,7510,7440,4650
20230622,090200,108084140,7450,7380,7450,7380,4727
20230622,090100,72997190,7330,7300,7410,7240,5690
20230622,090000,30924350,7300,7290,7330,7290,4227