KissMeData/099430/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205000,5140578090,7100,7100,7100,7100,17941
20230622,204900,5140578090,7100,7100,7100,7100,0
20230622,204800,5140578090,7100,7100,7100,7100,0
20230622,204700,5140578090,7100,7100,7100,7100,0
20230622,204600,5140578090,7100,7100,7100,7100,0
20230622,204500,5140578090,7100,7100,7100,7100,0
20230622,204400,5140578090,7100,7100,7100,7100,0
20230622,204300,5140578090,7100,7100,7100,7100,0
20230622,204200,5140578090,7100,7100,7100,7100,0
20230622,204100,5140578090,7100,7100,7100,7100,0
20230622,204000,5140578090,7100,7100,7100,7100,0
20230622,203900,5140578090,7100,7100,7100,7100,0
20230622,203800,5140578090,7100,7100,7100,7100,0
20230622,203700,5140578090,7100,7100,7100,7100,0
20230622,203600,5140578090,7100,7100,7100,7100,0
20230622,203500,5140578090,7100,7100,7100,7100,0
20230622,203400,5140578090,7100,7100,7100,7100,0
20230622,203300,5140578090,7100,7100,7100,7100,0
20230622,203200,5140578090,7100,7100,7100,7100,0
20230622,203100,5140578090,7100,7100,7100,7100,0
20230622,203000,5140578090,7100,7100,7100,7100,0
20230622,202900,5140578090,7100,7100,7100,7100,0
20230622,202800,5140578090,7100,7100,7100,7100,0
20230622,202700,5140578090,7100,7100,7100,7100,0
20230622,202600,5140578090,7100,7100,7100,7100,0
20230622,202500,5140578090,7100,7100,7100,7100,0
20230622,202400,5140578090,7100,7100,7100,7100,0
20230622,202300,5140578090,7100,7100,7100,7100,0
20230622,202200,5140578090,7100,7100,7100,7100,0
20230622,202100,5140578090,7100,7100,7100,7100,0
20230622,202000,5140578090,7100,7100,7100,7100,17941
20230622,201900,5140578090,7100,7100,7100,7100,0
20230622,201800,5140578090,7100,7100,7100,7100,0
20230622,201700,5140578090,7100,7100,7100,7100,0
20230622,201600,5140578090,7100,7100,7100,7100,0
20230622,201500,5140578090,7100,7100,7100,7100,0
20230622,201400,5140578090,7100,7100,7100,7100,0
20230622,201300,5140578090,7100,7100,7100,7100,0
20230622,201200,5140578090,7100,7100,7100,7100,0
20230622,201100,5140578090,7100,7100,7100,7100,0
20230622,201000,5140578090,7100,7100,7100,7100,0
20230622,200900,5140578090,7100,7100,7100,7100,0
20230622,200800,5140578090,7100,7100,7100,7100,0
20230622,200700,5140578090,7100,7100,7100,7100,0
20230622,200600,5140578090,7100,7100,7100,7100,0
20230622,200500,5140578090,7100,7100,7100,7100,0
20230622,200400,5140578090,7100,7100,7100,7100,0
20230622,200300,5140578090,7100,7100,7100,7100,0
20230622,200200,5140578090,7100,7100,7100,7100,0
20230622,200100,5140578090,7100,7100,7100,7100,0
20230622,200000,5140578090,7100,7100,7100,7100,0
20230622,195900,5140578090,7100,7100,7100,7100,0
20230622,195800,5140578090,7100,7100,7100,7100,0
20230622,195700,5140578090,7100,7100,7100,7100,0
20230622,195600,5140578090,7100,7100,7100,7100,0
20230622,195500,5140578090,7100,7100,7100,7100,0
20230622,195400,5140578090,7100,7100,7100,7100,0
20230622,195300,5140578090,7100,7100,7100,7100,0
20230622,195200,5140578090,7100,7100,7100,7100,0
20230622,195100,5140578090,7100,7100,7100,7100,0
20230622,195000,5140578090,7100,7100,7100,7100,17941
20230622,194900,5140578090,7100,7100,7100,7100,0
20230622,194800,5140578090,7100,7100,7100,7100,0
20230622,194700,5140578090,7100,7100,7100,7100,0
20230622,194600,5140578090,7100,7100,7100,7100,0
20230622,194500,5140578090,7100,7100,7100,7100,0
20230622,194400,5140578090,7100,7100,7100,7100,0
20230622,194300,5140578090,7100,7100,7100,7100,0
20230622,194200,5140578090,7100,7100,7100,7100,0
20230622,194100,5140578090,7100,7100,7100,7100,0
20230622,194000,5140578090,7100,7100,7100,7100,0
20230622,193900,5140578090,7100,7100,7100,7100,0
20230622,193800,5140578090,7100,7100,7100,7100,0
20230622,193700,5140578090,7100,7100,7100,7100,0
20230622,193600,5140578090,7100,7100,7100,7100,0
20230622,193500,5140578090,7100,7100,7100,7100,0
20230622,193400,5140578090,7100,7100,7100,7100,0
20230622,193300,5140578090,7100,7100,7100,7100,0
20230622,193200,5140578090,7100,7100,7100,7100,0
20230622,193100,5140578090,7100,7100,7100,7100,0
20230622,193000,5140578090,7100,7100,7100,7100,0
20230622,192900,5140578090,7100,7100,7100,7100,0
20230622,192800,5140578090,7100,7100,7100,7100,0
20230622,192700,5140578090,7100,7100,7100,7100,0
20230622,192600,5140578090,7100,7100,7100,7100,0
20230622,192500,5140578090,7100,7100,7100,7100,0
20230622,192400,5140578090,7100,7100,7100,7100,0
20230622,192300,5140578090,7100,7100,7100,7100,0
20230622,192200,5140578090,7100,7100,7100,7100,0
20230622,192100,5140578090,7100,7100,7100,7100,0
20230622,192000,5140578090,7100,7100,7100,7100,17941
20230622,191900,5140578090,7100,7100,7100,7100,0
20230622,191800,5140578090,7100,7100,7100,7100,0
20230622,191700,5140578090,7100,7100,7100,7100,0
20230622,191600,5140578090,7100,7100,7100,7100,0
20230622,191500,5140578090,7100,7100,7100,7100,0
20230622,191400,5140578090,7100,7100,7100,7100,0
20230622,191300,5140578090,7100,7100,7100,7100,0
20230622,191200,5140578090,7100,7100,7100,7100,0
20230622,191100,5140578090,7100,7100,7100,7100,0
20230622,191000,5140578090,7100,7100,7100,7100,0
20230622,190900,5140578090,7100,7100,7100,7100,0
20230622,190800,5140578090,7100,7100,7100,7100,0
20230622,190700,5140578090,7100,7100,7100,7100,0
20230622,190600,5140578090,7100,7100,7100,7100,0
20230622,190500,5140578090,7100,7100,7100,7100,0
20230622,190400,5140578090,7100,7100,7100,7100,0
20230622,190300,5140578090,7100,7100,7100,7100,0
20230622,190200,5140578090,7100,7100,7100,7100,0
20230622,190100,5140578090,7100,7100,7100,7100,0
20230622,190000,5140578090,7100,7100,7100,7100,0
20230622,185900,5140578090,7100,7100,7100,7100,0
20230622,185800,5140578090,7100,7100,7100,7100,0
20230622,185700,5140578090,7100,7100,7100,7100,0
20230622,185600,5140578090,7100,7100,7100,7100,0
20230622,185500,5140578090,7100,7100,7100,7100,0
20230622,185400,5140578090,7100,7100,7100,7100,0
20230622,185300,5140578090,7100,7100,7100,7100,0
20230622,185200,5140578090,7100,7100,7100,7100,0
20230622,185100,5140578090,7100,7100,7100,7100,0
20230622,185000,5140578090,7100,7100,7100,7100,17941
20230622,184900,5140578090,7100,7100,7100,7100,0
20230622,184800,5140578090,7100,7100,7100,7100,0
20230622,184700,5140578090,7100,7100,7100,7100,0
20230622,184600,5140578090,7100,7100,7100,7100,0
20230622,184500,5140578090,7100,7100,7100,7100,0
20230622,184400,5140578090,7100,7100,7100,7100,0
20230622,184300,5140578090,7100,7100,7100,7100,0
20230622,184200,5140578090,7100,7100,7100,7100,0
20230622,184100,5140578090,7100,7100,7100,7100,0
20230622,184000,5140578090,7100,7100,7100,7100,0
20230622,183900,5140578090,7100,7100,7100,7100,0
20230622,183800,5140578090,7100,7100,7100,7100,0
20230622,183700,5140578090,7100,7100,7100,7100,0
20230622,183600,5140578090,7100,7100,7100,7100,0
20230622,183500,5140578090,7100,7100,7100,7100,0
20230622,183400,5140578090,7100,7100,7100,7100,0
20230622,183300,5140578090,7100,7100,7100,7100,0
20230622,183200,5140578090,7100,7100,7100,7100,0
20230622,183100,5140578090,7100,7100,7100,7100,0
20230622,183000,5140578090,7100,7100,7100,7100,0
20230622,182900,5140578090,7100,7100,7100,7100,0
20230622,182800,5140578090,7100,7100,7100,7100,0
20230622,182700,5140578090,7100,7100,7100,7100,0
20230622,182600,5140578090,7100,7100,7100,7100,0
20230622,182500,5140578090,7100,7100,7100,7100,0
20230622,182400,5140578090,7100,7100,7100,7100,0
20230622,182300,5140578090,7100,7100,7100,7100,0
20230622,182200,5140578090,7100,7100,7100,7100,0
20230622,182100,5140578090,7100,7100,7100,7100,0
20230622,182000,5140578090,7100,7100,7100,7100,17941
20230622,181900,5140578090,7100,7100,7100,7100,0
20230622,181800,5140578090,7100,7100,7100,7100,0
20230622,181700,5140578090,7100,7100,7100,7100,0
20230622,181600,5140578090,7100,7100,7100,7100,0
20230622,181500,5140578090,7100,7100,7100,7100,0
20230622,181400,5140578090,7100,7100,7100,7100,0
20230622,181300,5140578090,7100,7100,7100,7100,0
20230622,181200,5140578090,7100,7100,7100,7100,0
20230622,181100,5140578090,7100,7100,7100,7100,0
20230622,181000,5140578090,7100,7100,7100,7100,0
20230622,180900,5140578090,7100,7100,7100,7100,0
20230622,180800,5140578090,7100,7100,7100,7100,0
20230622,180700,5140578090,7100,7100,7100,7100,0
20230622,180600,5140578090,7100,7100,7100,7100,0
20230622,180500,5140578090,7100,7100,7100,7100,0
20230622,180400,5140578090,7100,7100,7100,7100,0
20230622,180300,5140578090,7100,7100,7100,7100,0
20230622,180200,5140578090,7100,7100,7100,7100,0
20230622,180100,5140578090,7100,7100,7100,7100,0
20230622,180000,5140578090,7100,7100,7100,7100,0
20230622,175900,5140578090,7100,7100,7100,7100,0
20230622,175800,5140578090,7100,7100,7100,7100,0
20230622,175700,5140578090,7100,7100,7100,7100,0
20230622,175600,5140578090,7100,7100,7100,7100,0
20230622,175500,5140578090,7100,7100,7100,7100,0
20230622,175400,5140578090,7100,7100,7100,7100,0
20230622,175300,5140578090,7100,7100,7100,7100,0
20230622,175200,5140578090,7100,7100,7100,7100,0
20230622,175100,5140578090,7100,7100,7100,7100,0
20230622,175000,5140578090,7100,7100,7100,7100,17941
20230622,174900,5140578090,7100,7100,7100,7100,0
20230622,174800,5140578090,7100,7100,7100,7100,0
20230622,174700,5140578090,7100,7100,7100,7100,0
20230622,174600,5140578090,7100,7100,7100,7100,0
20230622,174500,5140578090,7100,7100,7100,7100,0
20230622,174400,5140578090,7100,7100,7100,7100,0
20230622,174300,5140578090,7100,7100,7100,7100,0
20230622,174200,5140578090,7100,7100,7100,7100,0
20230622,174100,5140578090,7100,7100,7100,7100,0
20230622,174000,5140578090,7100,7100,7100,7100,0
20230622,173900,5140578090,7100,7100,7100,7100,0
20230622,173800,5140578090,7100,7100,7100,7100,0
20230622,173700,5140578090,7100,7100,7100,7100,0
20230622,173600,5140578090,7100,7100,7100,7100,0
20230622,173500,5140578090,7100,7100,7100,7100,0
20230622,173400,5140578090,7100,7100,7100,7100,0
20230622,173300,5140578090,7100,7100,7100,7100,0
20230622,173200,5140578090,7100,7100,7100,7100,0
20230622,173100,5140578090,7100,7100,7100,7100,0
20230622,173000,5140578090,7100,7100,7100,7100,0
20230622,172900,5140578090,7100,7100,7100,7100,0
20230622,172800,5140578090,7100,7100,7100,7100,0
20230622,172700,5140578090,7100,7100,7100,7100,0
20230622,172600,5140578090,7100,7100,7100,7100,0
20230622,172500,5140578090,7100,7100,7100,7100,0
20230622,172400,5140578090,7100,7100,7100,7100,0
20230622,172300,5140578090,7100,7100,7100,7100,0
20230622,172200,5140578090,7100,7100,7100,7100,0
20230622,172100,5140578090,7100,7100,7100,7100,0
20230622,172000,5140578090,7100,7100,7100,7100,17941
20230622,171900,5140578090,7100,7100,7100,7100,0
20230622,171800,5140578090,7100,7100,7100,7100,0
20230622,171700,5140578090,7100,7100,7100,7100,0
20230622,171600,5140578090,7100,7100,7100,7100,0
20230622,171500,5140578090,7100,7100,7100,7100,0
20230622,171400,5140578090,7100,7100,7100,7100,0
20230622,171300,5140578090,7100,7100,7100,7100,0
20230622,171200,5140578090,7100,7100,7100,7100,0
20230622,171100,5140578090,7100,7100,7100,7100,0
20230622,171000,5140578090,7100,7100,7100,7100,0
20230622,170900,5140578090,7100,7100,7100,7100,0
20230622,170800,5140578090,7100,7100,7100,7100,0
20230622,170700,5140578090,7100,7100,7100,7100,0
20230622,170600,5140578090,7100,7100,7100,7100,0
20230622,170500,5140578090,7100,7100,7100,7100,0
20230622,170400,5140578090,7100,7100,7100,7100,0
20230622,170300,5140578090,7100,7100,7100,7100,0
20230622,170200,5140578090,7100,7100,7100,7100,0
20230622,170100,5140578090,7100,7100,7100,7100,0
20230622,170000,5140578090,7100,7100,7100,7100,0
20230622,165900,5140578090,7100,7100,7100,7100,0
20230622,165800,5140578090,7100,7100,7100,7100,0
20230622,165700,5140578090,7100,7100,7100,7100,0
20230622,165600,5140578090,7100,7100,7100,7100,0
20230622,165500,5140578090,7100,7100,7100,7100,0
20230622,165400,5140578090,7100,7100,7100,7100,0
20230622,165300,5140578090,7100,7100,7100,7100,0
20230622,165200,5140578090,7100,7100,7100,7100,0
20230622,165100,5140578090,7100,7100,7100,7100,0
20230622,165000,5140578090,7100,7100,7100,7100,17941
20230622,164900,5140578090,7100,7100,7100,7100,0
20230622,164800,5140578090,7100,7100,7100,7100,0
20230622,164700,5140578090,7100,7100,7100,7100,0
20230622,164600,5140578090,7100,7100,7100,7100,0
20230622,164500,5140578090,7100,7100,7100,7100,0
20230622,164400,5140578090,7100,7100,7100,7100,0
20230622,164300,5140578090,7100,7100,7100,7100,0
20230622,164200,5140578090,7100,7100,7100,7100,0
20230622,164100,5140578090,7100,7100,7100,7100,0
20230622,164000,5140578090,7100,7100,7100,7100,0
20230622,163900,5140578090,7100,7100,7100,7100,0
20230622,163800,5140578090,7100,7100,7100,7100,0
20230622,163700,5140578090,7100,7100,7100,7100,0
20230622,163600,5140578090,7100,7100,7100,7100,0
20230622,163500,5140578090,7100,7100,7100,7100,0
20230622,163400,5140578090,7100,7100,7100,7100,0
20230622,163300,5140578090,7100,7100,7100,7100,0
20230622,163200,5140578090,7100,7100,7100,7100,0
20230622,163100,5140578090,7100,7100,7100,7100,0
20230622,163000,5140578090,7100,7100,7100,7100,0
20230622,162900,5140578090,7100,7100,7100,7100,0
20230622,162800,5140578090,7100,7100,7100,7100,0
20230622,162700,5140578090,7100,7100,7100,7100,0
20230622,162600,5140578090,7100,7100,7100,7100,0
20230622,162500,5140578090,7100,7100,7100,7100,0
20230622,162400,5140578090,7100,7100,7100,7100,0
20230622,162300,5140578090,7100,7100,7100,7100,0
20230622,162200,5140578090,7100,7100,7100,7100,0
20230622,162100,5140578090,7100,7100,7100,7100,0
20230622,162000,5140578090,7100,7100,7100,7100,17941
20230622,161900,5140578090,7100,7100,7100,7100,0
20230622,161800,5140578090,7100,7100,7100,7100,0
20230622,161700,5140578090,7100,7100,7100,7100,0
20230622,161600,5140578090,7100,7100,7100,7100,0
20230622,161500,5140578090,7100,7100,7100,7100,0
20230622,161400,5140578090,7100,7100,7100,7100,0
20230622,161300,5140578090,7100,7100,7100,7100,0
20230622,161200,5140578090,7100,7100,7100,7100,0
20230622,161100,5140578090,7100,7100,7100,7100,0
20230622,161000,5140578090,7100,7100,7100,7100,0
20230622,160900,5140578090,7100,7100,7100,7100,0
20230622,160800,5140578090,7100,7100,7100,7100,0
20230622,160700,5140578090,7100,7100,7100,7100,0
20230622,160600,5140578090,7100,7100,7100,7100,0
20230622,160500,5140578090,7100,7100,7100,7100,0
20230622,160400,5140578090,7100,7100,7100,7100,0
20230622,160300,5140578090,7100,7100,7100,7100,0
20230622,160200,5140578090,7100,7100,7100,7100,0
20230622,160100,5140578090,7100,7100,7100,7100,0
20230622,160000,5140578090,7100,7100,7100,7100,0
20230622,155900,5140578090,7100,7100,7100,7100,0
20230622,155800,5140578090,7100,7100,7100,7100,0
20230622,155700,5140578090,7100,7100,7100,7100,0
20230622,155600,5140578090,7100,7100,7100,7100,0
20230622,155500,5140578090,7100,7100,7100,7100,0
20230622,155400,5140578090,7100,7100,7100,7100,0
20230622,155300,5140578090,7100,7100,7100,7100,0
20230622,155200,5140578090,7100,7100,7100,7100,0
20230622,155100,5140578090,7100,7100,7100,7100,0
20230622,155000,5140578090,7100,7100,7100,7100,17941
20230622,154900,5140578090,7100,7100,7100,7100,0
20230622,154800,5140578090,7100,7100,7100,7100,0
20230622,154700,5140578090,7100,7100,7100,7100,0
20230622,154600,5140578090,7100,7100,7100,7100,0
20230622,154500,5140578090,7100,7100,7100,7100,0
20230622,154400,5140578090,7100,7100,7100,7100,0
20230622,154300,5140578090,7100,7100,7100,7100,0
20230622,154200,5140578090,7100,7100,7100,7100,0
20230622,154100,5140578090,7100,7100,7100,7100,0
20230622,154000,5140578090,7100,7100,7100,7100,0
20230622,153900,5140578090,7100,7100,7100,7100,0
20230622,153800,5140578090,7100,7100,7100,7100,0
20230622,153700,5140578090,7100,7100,7100,7100,0
20230622,153600,5140578090,7100,7100,7100,7100,0
20230622,153500,5140578090,7100,7100,7100,7100,0
20230622,153400,5140578090,7100,7100,7100,7100,0
20230622,153300,5140578090,7100,7100,7100,7100,0
20230622,153200,5140578090,7100,7100,7100,7100,0
20230622,153100,5140578090,7100,7100,7100,7100,0
20230622,153000,5140578090,7100,7100,7100,7100,17941
20230622,152900,5013196990,7110,7110,7110,7110,0
20230622,152800,5013196990,7110,7110,7110,7110,0
20230622,152700,5013196990,7110,7110,7110,7110,0
20230622,152600,5013196990,7110,7110,7110,7110,0
20230622,152500,5013196990,7110,7110,7110,7110,0
20230622,152400,5013196990,7110,7110,7110,7110,0
20230622,152300,5013196990,7110,7110,7110,7110,0
20230622,152200,5013196990,7110,7110,7110,7110,0
20230622,152100,5013196990,7110,7110,7110,7110,0
20230622,152000,5013196990,7110,7110,7110,7110,0
20230622,151900,5013196990,7110,7110,7110,7090,1636
20230622,151800,5001579990,7110,7100,7110,7100,1566
20230622,151700,4990460740,7100,7110,7110,7100,194
20230622,151600,4989082950,7110,7110,7110,7100,2422
20230622,151500,4971885220,7110,7120,7120,7110,214
20230622,151400,4970363040,7120,7110,7120,7100,664
20230622,151300,4965644720,7120,7100,7120,7100,2359
20230622,151200,4948891480,7090,7100,7100,7090,3948
20230622,151100,4920861140,7100,7090,7100,7080,3134
20230622,151000,4898623010,7090,7100,7100,7090,383
20230622,150900,4895906280,7100,7090,7100,7090,1513
20230622,150800,4885170790,7100,7090,7100,7090,406
20230622,150700,4882290380,7090,7090,7100,7090,236
20230622,150600,4880616780,7090,7090,7090,7090,415
20230622,150500,4877674430,7090,7090,7090,7080,1102
20230622,150400,4869866950,7080,7090,7090,7080,887
20230622,150300,4863580180,7080,7090,7090,7080,619
20230622,150200,4859195670,7090,7100,7100,7090,3813
20230622,150100,4832161090,7090,7100,7100,7090,1085
20230622,150000,4824459240,7110,7100,7110,7100,891
20230622,145900,4818132670,7110,7090,7110,7090,3060
20230622,145800,4796412840,7090,7100,7110,7090,2502
20230622,145700,4778657960,7100,7100,7110,7100,847
20230622,145600,4772643190,7100,7110,7110,7100,269
20230622,145500,4770732930,7110,7100,7110,7100,203
20230622,145400,4769291620,7100,7100,7110,7100,520
20230622,145300,4765599260,7100,7110,7110,7100,313
20230622,145200,4763374980,7120,7110,7120,7110,133
20230622,145100,4762429040,7100,7120,7140,7100,6679
20230622,145000,4714967920,7130,7090,7130,7090,7110
20230622,144900,4664358590,7110,7130,7130,7100,1677
20230622,144800,4652442340,7130,7120,7130,7100,1739
20230622,144700,4640054800,7130,7100,7130,7100,688
20230622,144600,4635158250,7130,7080,7140,7080,22041
20230622,144500,4478179270,7090,7100,7100,7080,4156
20230622,144400,4448713140,7100,7100,7100,7090,3635
20230622,144300,4422905300,7100,7100,7110,7100,203
20230622,144200,4421463630,7100,7100,7100,7100,128
20230622,144100,4420554830,7100,7110,7110,7100,4411
20230622,144000,4389199280,7110,7110,7120,7110,363
20230622,143900,4386616150,7120,7120,7120,7110,203
20230622,143800,4385172430,7120,7120,7120,7100,595
20230622,143700,4380938640,7100,7110,7110,7100,2456
20230622,143600,4363476620,7110,7110,7120,7110,298
20230622,143500,4361357480,7110,7120,7120,7110,556
20230622,143400,4357403810,7120,7110,7120,7110,1278
20230622,143300,4348312160,7110,7110,7120,7100,1819
20230622,143200,4335380610,7110,7110,7120,7100,1407
20230622,143100,4325383460,7110,7090,7110,7090,1115
20230622,143000,4317471910,7100,7090,7100,7080,3880
20230622,142900,4289956970,7090,7110,7110,7090,171
20230622,142800,4288744280,7080,7100,7110,7080,5809
20230622,142700,4247552420,7090,7110,7110,7090,7978
20230622,142600,4190975120,7100,7100,7110,7100,9705
20230622,142500,4122069590,7100,7110,7120,7100,3124
20230622,142400,4099860040,7110,7110,7110,7110,704
20230622,142300,4094854600,7120,7110,7120,7110,985
20230622,142200,4087850890,7110,7110,7120,7100,1073
20230622,142100,4080226630,7110,7110,7110,7100,170
20230622,142000,4079019320,7100,7110,7120,7100,1185
20230622,141900,4070593750,7110,7120,7120,7110,328
20230622,141800,4068261310,7110,7110,7120,7110,205
20230622,141700,4066803230,7120,7110,7120,7110,1467
20230622,141600,4056370630,7110,7120,7120,7110,1161
20230622,141500,4048114450,7120,7120,7130,7120,580
20230622,141400,4043984380,7130,7130,7130,7120,730
20230622,141300,4038786220,7120,7130,7130,7120,277
20230622,141200,4036813880,7120,7130,7130,7120,273
20230622,141100,4034867460,7120,7120,7120,7110,1030
20230622,141000,4027534000,7120,7100,7120,7100,683
20230622,140900,4022677000,7110,7110,7120,7110,1384
20230622,140800,4012836300,7110,7110,7120,7110,357
20230622,140700,4010297730,7120,7110,7120,7110,245
20230622,140600,4008555420,7120,7120,7130,7110,4873
20230622,140500,3973893540,7120,7120,7120,7120,2239
20230622,140400,3957951860,7120,7130,7130,7120,164
20230622,140300,3956783820,7120,7120,7120,7120,609
20230622,140200,3952447740,7130,7120,7130,7120,251
20230622,140100,3950660260,7130,7120,7130,7120,309
20230622,140000,3948457990,7120,7120,7120,7120,370
20230622,135900,3945823590,7120,7120,7130,7120,327
20230622,135800,3943494990,7130,7130,7130,7120,517
20230622,135700,3939810830,7130,7120,7130,7120,511
20230622,135600,3936172100,7120,7120,7130,7120,465
20230622,135500,3932860940,7120,7120,7120,7120,332
20230622,135400,3930497100,7130,7120,7130,7120,421
20230622,135300,3927499170,7110,7110,7120,7110,1033
20230622,135200,3920146670,7110,7110,7120,7110,711
20230622,135100,3915090930,7110,7110,7120,7110,956
20230622,135000,3908293410,7110,7120,7130,7110,1664
20230622,134900,3896445950,7120,7110,7130,7110,568
20230622,134800,3892403000,7110,7100,7120,7100,2408
20230622,134700,3875280950,7110,7100,7110,7100,1758
20230622,134600,3862798640,7100,7110,7110,7100,4503
20230622,134500,3830783080,7110,7110,7120,7110,834
20230622,134400,3824852980,7110,7110,7120,7110,275
20230622,134300,3822897530,7110,7120,7130,7110,4424
20230622,134200,3791410070,7120,7120,7140,7120,524
20230622,134100,3787671930,7140,7120,7140,7120,629
20230622,134000,3783190590,7120,7130,7130,7120,3453
20230622,133900,3758593580,7140,7130,7140,7130,464
20230622,133800,3755284740,7130,7130,7140,7130,411
20230622,133700,3752353450,7130,7140,7140,7130,196
20230622,133600,3750955610,7130,7130,7140,7120,416
20230622,133500,3747990150,7130,7120,7130,7120,670
20230622,133400,3743216490,7120,7120,7130,7120,162
20230622,133300,3742063030,7130,7120,7130,7120,143
20230622,133200,3741043510,7120,7120,7130,7120,330
20230622,133100,3738691860,7120,7120,7120,7120,327
20230622,133000,3736363620,7130,7120,7130,7120,165
20230622,132900,3735188460,7120,7140,7140,7120,323
20230622,132800,3732885540,7140,7130,7140,7120,603
20230622,132700,3728587640,7130,7130,7140,7130,160
20230622,132600,3727446480,7130,7140,7140,7130,2003
20230622,132500,3713163680,7140,7130,7140,7130,205
20230622,132400,3711701380,7140,7140,7140,7140,82
20230622,132300,3711115900,7130,7130,7130,7120,2281
20230622,132200,3694852440,7120,7120,7130,7110,366
20230622,132100,3692246300,7120,7120,7120,7110,1636
20230622,132000,3680600460,7110,7110,7110,7110,148
20230622,131900,3679548180,7120,7110,7120,7110,323
20230622,131800,3677249820,7110,7110,7120,7110,636
20230622,131700,3672724490,7110,7110,7120,7110,211
20230622,131600,3671223920,7110,7100,7110,7100,935
20230622,131500,3664577070,7100,7110,7110,7100,814
20230622,131400,3658796590,7110,7110,7110,7100,410
20230622,131300,3655882830,7100,7110,7110,7100,1092
20230622,131200,3648126510,7110,7110,7110,7100,5836
20230622,131100,3606676050,7110,7110,7110,7110,1341
20230622,131000,3597141540,7100,7100,7110,7100,1120
20230622,130900,3589180960,7110,7120,7120,7100,6669
20230622,130800,3541765350,7110,7110,7130,7110,1369
20230622,130700,3532026020,7120,7120,7120,7120,1101
20230622,130600,3524186900,7120,7120,7120,7110,439
20230622,130500,3521061240,7120,7120,7130,7120,7993
20230622,130400,3464101080,7120,7130,7130,7120,1266
20230622,130300,3455080200,7140,7140,7150,7130,344
20230622,130200,3452625320,7130,7140,7150,7130,4845
20230622,130100,3418044980,7140,7150,7150,7140,197
20230622,130000,3416638040,7150,7140,7150,7140,563
20230622,125900,3412615020,7140,7140,7140,7140,528
20230622,125800,3408845100,7150,7140,7150,7140,52
20230622,125700,3408473460,7150,7150,7150,7150,237
20230622,125600,3406778910,7150,7150,7150,7140,1874
20230622,125500,3393379820,7150,7150,7160,7150,1480
20230622,125400,3382783160,7150,7140,7160,7140,346
20230622,125300,3380309330,7160,7140,7160,7140,781
20230622,125200,3374731370,7140,7150,7150,7130,280
20230622,125100,3372732990,7150,7130,7150,7130,853
20230622,125000,3366647750,7130,7140,7150,7130,1197
20230622,124900,3358099950,7150,7150,7150,7150,1868
20230622,124800,3344743750,7160,7140,7160,7140,326
20230622,124700,3342414070,7140,7140,7150,7140,294
20230622,124600,3340314550,7150,7140,7150,7140,886
20230622,124500,3333988460,7150,7150,7150,7150,36
20230622,124400,3333731060,7140,7140,7140,7140,528
20230622,124300,3329961140,7150,7150,7150,7140,70
20230622,124200,3329460780,7140,7150,7150,7140,451
20230622,124100,3326240280,7140,7150,7150,7140,221
20230622,124000,3324660320,7160,7150,7160,7150,69
20230622,123900,3324166960,7150,7160,7160,7150,70
20230622,123800,3323666100,7140,7140,7140,7140,271
20230622,123700,3321731160,7160,7150,7160,7150,1512
20230622,123600,3310919070,7140,7140,7140,7140,476
20230622,123500,3307520430,7150,7140,7150,7140,534
20230622,123400,3303707300,7140,7130,7140,7130,306
20230622,123300,3301522600,7140,7140,7140,7130,548
20230622,123200,3297609940,7150,7140,7150,7140,153
20230622,123100,3296517160,7140,7150,7150,7140,389
20230622,123000,3293736950,7140,7140,7140,7140,114
20230622,122900,3292922990,7140,7140,7150,7140,236
20230622,122800,3291237570,7150,7150,7150,7140,331
20230622,122700,3288872090,7150,7150,7150,7140,306
20230622,122600,3286685190,7150,7140,7150,7130,52
20230622,122500,3286313660,7130,7130,7140,7130,1064
20230622,122400,3278727280,7130,7130,7150,7130,60
20230622,122300,3278298730,7130,7150,7150,7130,44
20230622,122200,3277984290,7130,7140,7140,7130,1134
20230622,122100,3269891210,7150,7140,7150,7130,86
20230622,122000,3269277280,7150,7150,7150,7150,0
20230622,121900,3269277280,7150,7130,7150,7130,136
20230622,121800,3268306880,7130,7150,7150,7130,134
20230622,121700,3267350740,7130,7140,7140,7130,2647
20230622,121600,3248471700,7140,7150,7150,7140,541
20230622,121500,3244608600,7150,7150,7150,7150,1
20230622,121400,3244601450,7150,7150,7150,7140,311
20230622,121300,3242378230,7150,7150,7150,7150,2
20230622,121200,3242363930,7140,7150,7150,7140,1142
20230622,121100,3234200060,7160,7160,7160,7150,1383
20230622,121000,3224311240,7160,7160,7160,7150,112
20230622,120900,3223509470,7160,7160,7160,7160,1040
20230622,120800,3216063070,7170,7170,7170,7160,3317
20230622,120700,3192307510,7170,7190,7190,7170,2408
20230622,120600,3175018400,7190,7190,7190,7190,66
20230622,120500,3174543860,7190,7180,7190,7180,1543
20230622,120400,3163450390,7180,7190,7190,7180,1310
20230622,120300,3154031590,7190,7180,7190,7180,256
20230622,120200,3152193140,7180,7170,7180,7170,1739
20230622,120100,3139711670,7170,7170,7170,7170,0
20230622,120000,3139711670,7170,7160,7170,7160,2641
20230622,115900,3120775850,7160,7160,7160,7160,342
20230622,115800,3118327130,7170,7160,7170,7160,224
20230622,115700,3116721060,7170,7170,7170,7170,36
20230622,115600,3116462940,7170,7170,7170,7170,0
20230622,115500,3116462940,7170,7160,7170,7160,697
20230622,115400,3111466810,7170,7170,7170,7170,373
20230622,115300,3108792400,7170,7170,7170,7170,203
20230622,115200,3107336890,7160,7160,7170,7160,710
20230622,115100,3102252730,7160,7160,7160,7150,1019
20230622,115000,3094956700,7160,7160,7160,7160,41
20230622,114900,3094663140,7160,7150,7160,7150,419
20230622,114800,3091663740,7150,7160,7160,7150,192
20230622,114700,3090290880,7160,7160,7160,7160,39
20230622,114600,3090011640,7160,7160,7160,7160,250
20230622,114500,3088221640,7160,7150,7170,7150,558
20230622,114400,3084229200,7160,7160,7170,7160,811
20230622,114300,3078422080,7160,7160,7170,7160,162
20230622,114200,3077262130,7170,7160,7170,7160,587
20230622,114100,3073058850,7150,7150,7150,7150,216
20230622,114000,3071514450,7150,7150,7150,7150,33
20230622,113900,3071278500,7150,7140,7150,7130,1111
20230622,113800,3063338120,7140,7140,7140,7140,301
20230622,113700,3061188980,7150,7130,7150,7130,536
20230622,113600,3057366580,7130,7130,7150,7130,1528
20230622,113500,3046471220,7150,7130,7150,7130,14
20230622,113400,3046371320,7150,7130,7150,7130,49
20230622,113300,3046021230,7120,7150,7150,7120,704
20230622,113200,3041006210,7130,7150,7150,7130,1013
20230622,113100,3033763520,7150,7150,7150,7130,601
20230622,113000,3029477050,7150,7150,7150,7150,50
20230622,112900,3029119550,7150,7140,7150,7140,344
20230622,112800,3026659960,7150,7130,7150,7110,1128
20230622,112700,3018598770,7110,7120,7120,7110,5522
20230622,112600,2979303120,7150,7120,7150,7120,1142
20230622,112500,2971171000,7130,7140,7140,7130,1745
20230622,112400,2958725350,7140,7140,7140,7140,770
20230622,112300,2953227550,7140,7150,7150,7140,739
20230622,112200,2947949700,7150,7150,7150,7150,312
20230622,112100,2945718900,7160,7150,7160,7150,790
20230622,112000,2940070040,7150,7150,7150,7150,38
20230622,111900,2939798340,7130,7150,7150,7130,1438
20230622,111800,2929519210,7160,7160,7160,7150,102
20230622,111700,2928789380,7160,7160,7160,7160,0
20230622,111600,2928789380,7160,7150,7160,7150,488
20230622,111500,2925299820,7150,7150,7150,7150,1042
20230622,111400,2917849520,7140,7140,7160,7140,656
20230622,111300,2913163130,7160,7160,7160,7150,1776
20230622,111200,2900464320,7160,7150,7160,7150,589
20230622,111100,2896252920,7140,7140,7140,7140,1
20230622,111000,2896245780,7150,7150,7150,7150,99
20230622,110900,2895537930,7140,7140,7140,7140,68
20230622,110800,2895052410,7140,7130,7140,7130,37
20230622,110700,2894788240,7130,7130,7140,7130,656
20230622,110600,2890110370,7130,7140,7140,7130,146
20230622,110500,2889068390,7140,7130,7140,7130,1419
20230622,110400,2878948700,7130,7130,7130,7130,37
20230622,110300,2878684890,7120,7120,7120,7120,2
20230622,110200,2878670650,7110,7130,7130,7110,959
20230622,110100,2871839950,7130,7120,7130,7120,293
20230622,110000,2869751940,7120,7110,7120,7110,546
20230622,105900,2865868510,7110,7110,7120,7110,344
20230622,105800,2863422300,7100,7100,7100,7100,632
20230622,105700,2858935100,7110,7100,7110,7090,14570
20230622,105600,2755522980,7130,7130,7130,7100,11230
20230622,105500,2675663390,7130,7130,7140,7120,5622
20230622,105400,2635600920,7130,7130,7140,7120,2691
20230622,105300,2616418660,7130,7140,7140,7130,1361
20230622,105200,2606702620,7140,7140,7150,7140,769
20230622,105100,2601211600,7140,7140,7150,7140,239
20230622,105000,2599503750,7150,7140,7150,7140,358
20230622,104900,2596946190,7140,7150,7150,7130,2175
20230622,104800,2581436000,7150,7140,7150,7130,1340
20230622,104700,2571865760,7130,7140,7140,7130,308
20230622,104600,2569667470,7140,7130,7140,7130,357
20230622,104500,2567119340,7130,7140,7140,7130,195
20230622,104400,2565728860,7150,7140,7150,7130,3203
20230622,104300,2542877280,7140,7140,7150,7140,449
20230622,104200,2539671060,7150,7150,7150,7140,2236
20230622,104100,2523705410,7150,7150,7160,7150,1029
20230622,104000,2516347700,7160,7150,7160,7150,801
20230622,103900,2510615550,7160,7150,7160,7150,431
20230622,103800,2507533000,7150,7140,7150,7140,325
20230622,103700,2505211200,7150,7150,7150,7150,100
20230622,103600,2504496200,7150,7140,7150,7140,77
20230622,103500,2503946050,7150,7150,7150,7140,344
20230622,103400,2501486800,7150,7150,7150,7150,87
20230622,103300,2500864750,7150,7170,7170,7150,2489
20230622,103200,2483061340,7170,7170,7170,7170,8
20230622,103100,2483003980,7170,7160,7170,7160,121
20230622,103000,2482137220,7170,7150,7170,7150,724
20230622,102900,2476947630,7150,7150,7150,7150,48
20230622,102800,2476604430,7150,7160,7160,7150,2319
20230622,102700,2460016860,7160,7170,7170,7150,546
20230622,102600,2456107640,7170,7170,7170,7160,25
20230622,102500,2455928430,7170,7150,7170,7150,264
20230622,102400,2454036000,7160,7160,7170,7160,214
20230622,102300,2452503750,7170,7160,7180,7160,185
20230622,102200,2451178740,7160,7160,7180,7140,1343
20230622,102100,2441573640,7170,7160,7170,7150,174
20230622,102000,2440327150,7160,7170,7170,7160,1251
20230622,101900,2431362990,7170,7160,7170,7160,1113
20230622,101800,2423383880,7160,7150,7160,7140,82
20230622,101700,2422797280,7150,7140,7150,7140,110
20230622,101600,2422010790,7140,7150,7150,7140,116
20230622,101500,2421182040,7140,7140,7140,7140,976
20230622,101400,2414213400,7150,7140,7150,7140,71
20230622,101300,2413706100,7140,7140,7170,7140,11
20230622,101200,2413627500,7140,7140,7140,7140,269
20230622,101100,2411706840,7170,7140,7170,7130,659
20230622,101000,2406997310,7140,7140,7140,7130,234
20230622,100900,2405326700,7150,7120,7150,7120,254
20230622,100800,2403512730,7130,7130,7130,7130,515
20230622,100700,2399840780,7130,7120,7130,7120,2418
20230622,100600,2382622880,7120,7120,7140,7120,2708
20230622,100500,2363326080,7130,7120,7130,7120,306
20230622,100400,2361145810,7130,7120,7130,7120,388
20230622,100300,2358382870,7130,7120,7130,7120,1044
20230622,100200,2350949540,7130,7130,7130,7120,2314
20230622,100100,2334471990,7130,7130,7140,7130,4870
20230622,100000,2299748530,7130,7130,7140,7130,407
20230622,095900,2296845580,7140,7150,7150,7130,189
20230622,095800,2295496700,7150,7130,7150,7130,1540
20230622,095700,2284516460,7120,7130,7130,7120,447
20230622,095600,2281333600,7130,7150,7150,7120,321
20230622,095500,2279044850,7150,7130,7150,7120,527
20230622,095400,2275288580,7130,7130,7130,7120,534
20230622,095300,2271483180,7130,7140,7140,7130,8048
20230622,095200,2214089550,7150,7160,7160,7150,1415
20230622,095100,2203968260,7160,7150,7160,7150,140
20230622,095000,2202966260,7180,7170,7180,7150,4287
20230622,094900,2172217990,7170,7170,7230,7170,1325
20230622,094800,2162703910,7250,7210,7250,7140,10390
20230622,094700,2087723430,7210,7110,7210,7090,12615
20230622,094600,1997749350,7120,7100,7120,7100,448
20230622,094500,1994564020,7100,7100,7110,7100,650
20230622,094400,1989947610,7100,7130,7130,7100,3245
20230622,094300,1966866500,7130,7120,7130,7110,2310
20230622,094200,1950427990,7120,7120,7130,7110,1518
20230622,094100,1939624390,7110,7130,7130,7110,1556
20230622,094000,1928560070,7110,7100,7130,7100,3886
20230622,093900,1900931160,7100,7100,7110,7090,9078
20230622,093800,1836481170,7100,7130,7140,7100,16372
20230622,093700,1720006720,7140,7140,7140,7130,346
20230622,093600,1717537500,7140,7130,7140,7120,3659
20230622,093500,1691467460,7120,7130,7140,7120,1338
20230622,093400,1681930250,7130,7140,7140,7130,326
20230622,093300,1679605760,7140,7140,7150,7120,3784
20230622,093200,1652652200,7120,7160,7160,7120,7574
20230622,093100,1598585680,7170,7160,7170,7150,2426
20230622,093000,1581226260,7160,7170,7170,7160,847
20230622,092900,1575160150,7170,7190,7190,7170,1310
20230622,092800,1565760910,7180,7200,7200,7160,1352
20230622,092700,1556049350,7160,7150,7200,7150,2135
20230622,092600,1540779320,7140,7130,7160,7130,8325
20230622,092500,1481349500,7130,7130,7150,7120,21122
20230622,092400,1330759880,7130,7170,7170,7130,17999
20230622,092300,1202104720,7170,7200,7200,7170,7936
20230622,092200,1145060970,7200,7230,7230,7200,3819
20230622,092100,1117505400,7230,7270,7270,7230,11075
20230622,092000,1037256220,7270,7280,7280,7260,4145
20230622,091900,1007123000,7280,7290,7300,7270,8278
20230622,091800,946848520,7290,7290,7290,7280,1946
20230622,091700,932662580,7290,7300,7300,7280,4293
20230622,091600,901326690,7300,7280,7300,7280,4962
20230622,091500,865149480,7280,7270,7280,7270,997
20230622,091400,857897600,7270,7280,7280,7270,2112
20230622,091300,842528550,7270,7280,7290,7270,4063
20230622,091200,812942880,7280,7280,7290,7270,4817
20230622,091100,777878780,7280,7280,7300,7270,9030
20230622,091000,712086830,7270,7260,7270,7240,5286
20230622,090900,673749260,7260,7280,7320,7260,24892
20230622,090800,492289640,7290,7260,7290,7260,6523
20230622,090700,444850640,7260,7270,7280,7260,7691
20230622,090600,388946240,7260,7260,7290,7260,16324
20230622,090500,270091680,7260,7230,7260,7230,4149
20230622,090400,240031690,7230,7200,7230,7200,3946
20230622,090300,211542330,7200,7190,7210,7170,4595
20230622,090200,178431720,7190,7170,7190,7150,4393
20230622,090100,146957660,7160,7150,7170,7140,3626
20230622,090000,120997930,7170,7190,7190,7140,15285