KissMeData/031820/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190300,15763506636,928,928,928,928,101223
20230622,190200,15763506636,928,928,928,928,0
20230622,190100,15763506636,928,928,928,928,0
20230622,190000,15763506636,928,928,928,928,0
20230622,185900,15763506636,928,928,928,928,0
20230622,185800,15763506636,928,928,928,928,0
20230622,185700,15763506636,928,928,928,928,0
20230622,185600,15763506636,928,928,928,928,0
20230622,185500,15763506636,928,928,928,928,0
20230622,185400,15763506636,928,928,928,928,0
20230622,185300,15763506636,928,928,928,928,0
20230622,185200,15763506636,928,928,928,928,0
20230622,185100,15763506636,928,928,928,928,0
20230622,185000,15763506636,928,928,928,928,0
20230622,184900,15763506636,928,928,928,928,0
20230622,184800,15763506636,928,928,928,928,0
20230622,184700,15763506636,928,928,928,928,0
20230622,184600,15763506636,928,928,928,928,0
20230622,184500,15763506636,928,928,928,928,0
20230622,184400,15763506636,928,928,928,928,0
20230622,184300,15763506636,928,928,928,928,0
20230622,184200,15763506636,928,928,928,928,0
20230622,184100,15763506636,928,928,928,928,0
20230622,184000,15763506636,928,928,928,928,0
20230622,183900,15763506636,928,928,928,928,0
20230622,183800,15763506636,928,928,928,928,0
20230622,183700,15763506636,928,928,928,928,0
20230622,183600,15763506636,928,928,928,928,0
20230622,183500,15763506636,928,928,928,928,0
20230622,183400,15763506636,928,928,928,928,0
20230622,183300,15763506636,928,928,928,928,101223
20230622,183200,15763506636,928,928,928,928,0
20230622,183100,15763506636,928,928,928,928,0
20230622,183000,15763506636,928,928,928,928,0
20230622,182900,15763506636,928,928,928,928,0
20230622,182800,15763506636,928,928,928,928,0
20230622,182700,15763506636,928,928,928,928,0
20230622,182600,15763506636,928,928,928,928,0
20230622,182500,15763506636,928,928,928,928,0
20230622,182400,15763506636,928,928,928,928,0
20230622,182300,15763506636,928,928,928,928,0
20230622,182200,15763506636,928,928,928,928,0
20230622,182100,15763506636,928,928,928,928,0
20230622,182000,15763506636,928,928,928,928,0
20230622,181900,15763506636,928,928,928,928,0
20230622,181800,15763506636,928,928,928,928,0
20230622,181700,15763506636,928,928,928,928,0
20230622,181600,15763506636,928,928,928,928,0
20230622,181500,15763506636,928,928,928,928,0
20230622,181400,15763506636,928,928,928,928,0
20230622,181300,15763506636,928,928,928,928,0
20230622,181200,15763506636,928,928,928,928,0
20230622,181100,15763506636,928,928,928,928,0
20230622,181000,15763506636,928,928,928,928,0
20230622,180900,15763506636,928,928,928,928,0
20230622,180800,15763506636,928,928,928,928,0
20230622,180700,15763506636,928,928,928,928,0
20230622,180600,15763506636,928,928,928,928,0
20230622,180500,15763506636,928,928,928,928,0
20230622,180400,15763506636,928,928,928,928,0
20230622,180300,15763506636,928,928,928,928,101223
20230622,180200,15763506636,928,928,928,928,0
20230622,180100,15763506636,928,928,928,928,0
20230622,180000,15763506636,928,928,928,928,0
20230622,175900,15763506636,928,928,928,928,0
20230622,175800,15763506636,928,928,928,928,0
20230622,175700,15763506636,928,928,928,928,0
20230622,175600,15763506636,928,928,928,928,0
20230622,175500,15763506636,928,928,928,928,0
20230622,175400,15763506636,928,928,928,928,0
20230622,175300,15763506636,928,928,928,928,0
20230622,175200,15763506636,928,928,928,928,0
20230622,175100,15763506636,928,928,928,928,0
20230622,175000,15763506636,928,928,928,928,0
20230622,174900,15763506636,928,928,928,928,0
20230622,174800,15763506636,928,928,928,928,0
20230622,174700,15763506636,928,928,928,928,0
20230622,174600,15763506636,928,928,928,928,0
20230622,174500,15763506636,928,928,928,928,0
20230622,174400,15763506636,928,928,928,928,0
20230622,174300,15763506636,928,928,928,928,0
20230622,174200,15763506636,928,928,928,928,0
20230622,174100,15763506636,928,928,928,928,0
20230622,174000,15763506636,928,928,928,928,0
20230622,173900,15763506636,928,928,928,928,0
20230622,173800,15763506636,928,928,928,928,0
20230622,173700,15763506636,928,928,928,928,0
20230622,173600,15763506636,928,928,928,928,0
20230622,173500,15763506636,928,928,928,928,0
20230622,173400,15763506636,928,928,928,928,0
20230622,173300,15763506636,928,928,928,928,101223
20230622,173200,15763506636,928,928,928,928,0
20230622,173100,15763506636,928,928,928,928,0
20230622,173000,15763506636,928,928,928,928,0
20230622,172900,15763506636,928,928,928,928,0
20230622,172800,15763506636,928,928,928,928,0
20230622,172700,15763506636,928,928,928,928,0
20230622,172600,15763506636,928,928,928,928,0
20230622,172500,15763506636,928,928,928,928,0
20230622,172400,15763506636,928,928,928,928,0
20230622,172300,15763506636,928,928,928,928,0
20230622,172200,15763506636,928,928,928,928,0
20230622,172100,15763506636,928,928,928,928,0
20230622,172000,15763506636,928,928,928,928,0
20230622,171900,15763506636,928,928,928,928,0
20230622,171800,15763506636,928,928,928,928,0
20230622,171700,15763506636,928,928,928,928,0
20230622,171600,15763506636,928,928,928,928,0
20230622,171500,15763506636,928,928,928,928,0
20230622,171400,15763506636,928,928,928,928,0
20230622,171300,15763506636,928,928,928,928,0
20230622,171200,15763506636,928,928,928,928,0
20230622,171100,15763506636,928,928,928,928,0
20230622,171000,15763506636,928,928,928,928,0
20230622,170900,15763506636,928,928,928,928,0
20230622,170800,15763506636,928,928,928,928,0
20230622,170700,15763506636,928,928,928,928,0
20230622,170600,15763506636,928,928,928,928,0
20230622,170500,15763506636,928,928,928,928,0
20230622,170400,15763506636,928,928,928,928,0
20230622,170300,15763506636,928,928,928,928,101223
20230622,170200,15763506636,928,928,928,928,0
20230622,170100,15763506636,928,928,928,928,0
20230622,170000,15763506636,928,928,928,928,0
20230622,165900,15763506636,928,928,928,928,0
20230622,165800,15763506636,928,928,928,928,0
20230622,165700,15763506636,928,928,928,928,0
20230622,165600,15763506636,928,928,928,928,0
20230622,165500,15763506636,928,928,928,928,0
20230622,165400,15763506636,928,928,928,928,0
20230622,165300,15763506636,928,928,928,928,0
20230622,165200,15763506636,928,928,928,928,0
20230622,165100,15763506636,928,928,928,928,0
20230622,165000,15763506636,928,928,928,928,0
20230622,164900,15763506636,928,928,928,928,0
20230622,164800,15763506636,928,928,928,928,0
20230622,164700,15763506636,928,928,928,928,0
20230622,164600,15763506636,928,928,928,928,0
20230622,164500,15763506636,928,928,928,928,0
20230622,164400,15763506636,928,928,928,928,0
20230622,164300,15763506636,928,928,928,928,0
20230622,164200,15763506636,928,928,928,928,0
20230622,164100,15763506636,928,928,928,928,0
20230622,164000,15763506636,928,928,928,928,0
20230622,163900,15763506636,928,928,928,928,0
20230622,163800,15763506636,928,928,928,928,0
20230622,163700,15763506636,928,928,928,928,0
20230622,163600,15763506636,928,928,928,928,0
20230622,163500,15763506636,928,928,928,928,0
20230622,163400,15763506636,928,928,928,928,0
20230622,163300,15763506636,928,928,928,928,101223
20230622,163200,15763506636,928,928,928,928,0
20230622,163100,15763506636,928,928,928,928,0
20230622,163000,15763506636,928,928,928,928,0
20230622,162900,15763506636,928,928,928,928,0
20230622,162800,15763506636,928,928,928,928,0
20230622,162700,15763506636,928,928,928,928,0
20230622,162600,15763506636,928,928,928,928,0
20230622,162500,15763506636,928,928,928,928,0
20230622,162400,15763506636,928,928,928,928,0
20230622,162300,15763506636,928,928,928,928,0
20230622,162200,15763506636,928,928,928,928,0
20230622,162100,15763506636,928,928,928,928,0
20230622,162000,15763506636,928,928,928,928,0
20230622,161900,15763506636,928,928,928,928,0
20230622,161800,15763506636,928,928,928,928,0
20230622,161700,15763506636,928,928,928,928,0
20230622,161600,15763506636,928,928,928,928,0
20230622,161500,15763506636,928,928,928,928,0
20230622,161400,15763506636,928,928,928,928,0
20230622,161300,15763506636,928,928,928,928,0
20230622,161200,15763506636,928,928,928,928,0
20230622,161100,15763506636,928,928,928,928,0
20230622,161000,15763506636,928,928,928,928,0
20230622,160900,15763506636,928,928,928,928,0
20230622,160800,15763506636,928,928,928,928,0
20230622,160700,15763506636,928,928,928,928,0
20230622,160600,15763506636,928,928,928,928,0
20230622,160500,15763506636,928,928,928,928,0
20230622,160400,15763506636,928,928,928,928,0
20230622,160300,15763506636,928,928,928,928,101223
20230622,160200,15763506636,928,928,928,928,0
20230622,160100,15763506636,928,928,928,928,0
20230622,160000,15763506636,928,928,928,928,0
20230622,155900,15763506636,928,928,928,928,0
20230622,155800,15763506636,928,928,928,928,0
20230622,155700,15763506636,928,928,928,928,0
20230622,155600,15763506636,928,928,928,928,0
20230622,155500,15763506636,928,928,928,928,0
20230622,155400,15763506636,928,928,928,928,0
20230622,155300,15763506636,928,928,928,928,0
20230622,155200,15763506636,928,928,928,928,0
20230622,155100,15763506636,928,928,928,928,0
20230622,155000,15763506636,928,928,928,928,0
20230622,154900,15763506636,928,928,928,928,0
20230622,154800,15763506636,928,928,928,928,0
20230622,154700,15763506636,928,928,928,928,0
20230622,154600,15763506636,928,928,928,928,0
20230622,154500,15763506636,928,928,928,928,0
20230622,154400,15763506636,928,928,928,928,0
20230622,154300,15763506636,928,928,928,928,0
20230622,154200,15763506636,928,928,928,928,0
20230622,154100,15763506636,928,928,928,928,0
20230622,154000,15763506636,928,928,928,928,0
20230622,153900,15763506636,928,928,928,928,0
20230622,153800,15763506636,928,928,928,928,0
20230622,153700,15763506636,928,928,928,928,0
20230622,153600,15763506636,928,928,928,928,0
20230622,153500,15763506636,928,928,928,928,0
20230622,153400,15763506636,928,928,928,928,0
20230622,153300,15763506636,928,928,928,928,101223
20230622,153200,15763506636,928,928,928,928,0
20230622,153100,15763506636,928,928,928,928,0
20230622,153000,15763506636,928,928,928,928,101223
20230622,152900,15669571692,923,923,923,923,0
20230622,152800,15669571692,923,923,923,923,0
20230622,152700,15669571692,923,923,923,923,0
20230622,152600,15669571692,923,923,923,923,0
20230622,152500,15669571692,923,923,923,923,0
20230622,152400,15669571692,923,923,923,923,0
20230622,152300,15669571692,923,923,923,923,0
20230622,152200,15669571692,923,923,923,923,0
20230622,152100,15669571692,923,923,923,923,0
20230622,152000,15669571692,923,923,923,923,0
20230622,151900,15669571692,923,925,926,917,84323
20230622,151800,15591891981,925,924,926,923,14033
20230622,151700,15578913676,924,921,925,921,27091
20230622,151600,15553929324,922,922,922,921,11342
20230622,151500,15543472545,922,921,923,921,7530
20230622,151400,15536531778,921,923,923,921,11303
20230622,151300,15526117849,921,923,923,921,23119
20230622,151200,15504809416,923,923,925,921,7024
20230622,151100,15498327492,923,920,923,919,40245
20230622,151000,15461255379,920,920,921,920,11939
20230622,150900,15450271474,920,924,924,920,13478
20230622,150800,15437866024,923,925,925,920,55020
20230622,150700,15387187358,925,925,925,923,20563
20230622,150600,15368192842,925,923,926,923,18366
20230622,150500,15351208449,922,922,924,921,13896
20230622,150400,15338396753,921,923,925,921,41041
20230622,150300,15300528093,924,925,925,924,4149
20230622,150200,15296693284,925,927,927,925,15111
20230622,150100,15282708308,927,926,927,926,2228
20230622,150000,15280645130,926,927,927,925,1931
20230622,145900,15278857028,927,926,927,925,3801
20230622,145800,15275337366,926,926,927,926,12798
20230622,145700,15263485318,926,927,927,926,3938
20230622,145600,15259837658,927,926,927,925,3791
20230622,145500,15256327067,927,926,927,925,8845
20230622,145400,15248134709,926,926,926,925,14030
20230622,145300,15235143131,926,925,928,925,6472
20230622,145200,15229150578,925,926,926,925,14434
20230622,145100,15215797122,927,925,928,925,5777
20230622,145000,15210449834,926,925,927,925,4548
20230622,144900,15206241023,925,926,927,925,7194
20230622,144800,15199581052,927,926,927,926,1800
20230622,144700,15197912453,925,926,927,925,8667
20230622,144600,15189886346,926,926,928,926,1271
20230622,144500,15188707289,928,926,928,925,22333
20230622,144400,15168046580,926,927,927,926,4474
20230622,144300,15163900732,928,929,930,928,7200
20230622,144200,15157213086,930,924,932,924,21813
20230622,144100,15136942401,924,926,926,923,9804
20230622,144000,15127869876,923,924,927,923,3000
20230622,143900,15125095432,922,925,925,922,19640
20230622,143800,15106966446,925,926,927,924,7677
20230622,143700,15099859416,926,928,928,926,20953
20230622,143600,15080433824,928,929,930,928,4818
20230622,143500,15075960624,929,929,930,929,6028
20230622,143400,15070360487,929,931,932,927,14847
20230622,143300,15056546505,931,928,931,927,17990
20230622,143200,15039814607,929,928,929,927,10146
20230622,143100,15030399820,929,932,932,926,24277
20230622,143000,15007852436,931,925,932,925,69897
20230622,142900,14942892525,925,925,926,924,10070
20230622,142800,14933572085,925,924,925,924,6368
20230622,142700,14927682302,921,924,925,921,15085
20230622,142600,14913774650,924,923,924,923,4932
20230622,142500,14909222409,923,924,924,923,5713
20230622,142400,14903943998,924,924,924,922,2756
20230622,142300,14901399482,923,924,924,921,7161
20230622,142200,14894796043,924,922,924,921,15256
20230622,142100,14880730686,924,923,924,923,9483
20230622,142000,14871973180,923,923,923,922,10767
20230622,141900,14862036356,923,923,925,923,3493
20230622,141800,14858809511,923,924,924,922,29510
20230622,141700,14831601115,924,924,924,920,7907
20230622,141600,14824318473,924,924,924,921,681
20230622,141500,14823690027,924,924,924,921,865
20230622,141400,14822893197,924,921,924,921,7543
20230622,141300,14815943589,922,925,925,921,5498
20230622,141200,14810875425,925,925,926,920,10743
20230622,141100,14800952283,924,922,924,921,25147
20230622,141000,14777776914,922,922,923,922,6758
20230622,140900,14771545998,922,924,924,922,1827
20230622,140800,14769859677,924,924,924,923,785
20230622,140700,14769134878,924,925,925,923,7948
20230622,140600,14761791524,925,925,925,924,1934
20230622,140500,14760002866,925,926,927,925,9522
20230622,140400,14751185238,926,923,926,923,29116
20230622,140300,14724301826,923,925,925,923,2255
20230622,140200,14722218249,925,926,926,923,9850
20230622,140100,14713106616,926,923,926,922,10976
20230622,140000,14702971610,923,923,924,922,16730
20230622,135900,14687523234,923,923,924,923,6151
20230622,135800,14681845860,924,924,925,923,7803
20230622,135700,14674633928,924,922,925,922,19271
20230622,135600,14656830175,922,923,923,921,41974
20230622,135500,14618150147,923,923,923,922,7546
20230622,135400,14611185388,924,927,927,924,21621
20230622,135300,14591186682,928,929,929,927,2845
20230622,135200,14588547633,928,927,929,927,11921
20230622,135100,14577487083,926,926,927,926,2288
20230622,135000,14575366382,927,928,928,925,5731
20230622,134900,14570055312,928,924,928,924,36957
20230622,134800,14535833815,924,925,925,922,12027
20230622,134700,14524726320,925,927,927,922,24437
20230622,134600,14502116540,927,923,927,923,49408
20230622,134500,14456421885,923,919,923,919,18928
20230622,134400,14438996908,919,921,921,919,12300
20230622,134300,14427687295,921,920,921,919,9939
20230622,134200,14418547926,920,920,922,920,23985
20230622,134100,14396479580,920,922,922,920,4254
20230622,134000,14392562892,922,921,922,920,6495
20230622,133900,14386581345,921,921,922,921,3700
20230622,133800,14383172545,921,922,922,921,11309
20230622,133700,14372755198,922,923,923,920,4601
20230622,133600,14368515700,923,919,923,919,50997
20230622,133500,14321569866,918,920,920,918,216
20230622,133400,14321371462,918,920,920,918,1447
20230622,133300,14320040520,920,917,920,917,8989
20230622,133200,14311793321,917,919,920,917,19925
20230622,133100,14293492831,919,920,920,919,5299
20230622,133000,14288618830,920,918,920,918,15435
20230622,132900,14274432740,918,915,919,915,1720
20230622,132800,14272858774,915,919,919,915,2346
20230622,132700,14270709485,919,916,919,915,18589
20230622,132600,14253678933,916,919,919,915,14756
20230622,132500,14240130353,919,916,919,916,8187
20230622,132400,14232606740,919,914,919,914,19780
20230622,132300,14214470873,914,915,916,910,107851
20230622,132200,14116065553,915,917,918,915,21441
20230622,132100,14096424513,918,921,921,918,35810
20230622,132000,14063502056,921,921,921,920,11070
20230622,131900,14053314713,921,920,922,920,21254
20230622,131800,14033739391,920,920,921,920,6985
20230622,131700,14027312948,921,920,922,919,36672
20230622,131600,13993566613,920,920,921,919,40998
20230622,131500,13955869772,920,920,921,920,3148
20230622,131400,13952973404,920,920,920,919,11333
20230622,131300,13942551595,920,916,920,916,42366
20230622,131200,13903629764,916,916,918,915,10995
20230622,131100,13893558335,916,918,918,915,34087
20230622,131000,13862342920,915,916,919,915,47753
20230622,130900,13818633297,915,916,920,915,44330
20230622,130800,13778015078,913,911,918,910,70344
20230622,130700,13713825320,911,919,919,911,57984
20230622,130600,13660865975,919,917,920,915,47707
20230622,130500,13617122124,918,919,920,917,23186
20230622,130400,13595817795,918,919,920,916,27132
20230622,130300,13570930938,919,920,921,915,76256
20230622,130200,13500946612,921,923,928,918,162503
20230622,130100,13351311414,923,931,931,923,139763
20230622,130000,13221807870,931,936,936,929,131043
20230622,125900,13099571902,936,935,936,935,10627
20230622,125800,13089633755,934,930,934,930,25366
20230622,125700,13066011620,930,931,933,930,79431
20230622,125600,12992118051,931,934,934,930,71452
20230622,125500,12925563157,933,935,938,933,39524
20230622,125400,12888637057,935,939,940,935,101139
20230622,125300,12793976486,940,944,946,939,147629
20230622,125200,12654843634,943,947,947,941,106782
20230622,125100,12554066665,946,940,947,940,129950
20230622,125000,12431387280,940,938,942,934,94966
20230622,124900,12342330809,938,941,942,938,34668
20230622,124800,12309744886,941,941,943,941,30218
20230622,124700,12281286900,942,942,943,940,42214
20230622,124600,12241554848,941,946,948,940,62251
20230622,124500,12182791564,946,939,949,938,134799
20230622,124400,12055382636,938,936,941,935,26656
20230622,124300,12030342835,934,935,938,933,39527
20230622,124200,11993420869,931,936,938,930,108044
20230622,124100,11892579604,937,939,940,936,44023
20230622,124000,11851282928,940,940,941,934,41110
20230622,123900,11812680622,940,935,940,930,67733
20230622,123800,11749352441,935,931,938,929,59619
20230622,123700,11693671973,930,932,935,927,182224
20230622,123600,11524111713,932,933,940,931,140215
20230622,123500,11393123223,932,941,942,930,269598
20230622,123400,11140474311,940,946,950,940,181381
20230622,123300,10969370777,948,952,953,943,188871
20230622,123200,10790338794,952,955,955,945,265891
20230622,123100,10537920487,954,956,962,951,494476
20230622,123000,10065301087,956,948,965,944,971776
20230622,122900,9136056273,949,932,954,930,482213
20230622,122800,8682552039,934,936,937,923,392846
20230622,122700,8317121115,934,956,960,929,1004947
20230622,122600,7362342686,945,945,945,945,0
20230622,122500,7362342686,945,945,945,945,0
20230622,122400,7362342686,945,939,945,938,269233
20230622,122300,7108297162,940,939,943,937,146058
20230622,122200,6970936176,935,929,939,929,40122
20230622,122100,6933478989,929,935,935,922,117359
20230622,122000,6824415989,935,938,942,932,266067
20230622,121900,6574721639,937,937,939,936,114879
20230622,121800,6466948958,937,936,937,934,75870
20230622,121700,6395968219,936,932,936,932,82982
20230622,121600,6318480447,932,932,933,932,12705
20230622,121500,6306637221,933,931,933,930,37229
20230622,121400,6271927670,932,932,934,930,57637
20230622,121300,6218206180,932,932,933,929,70231
20230622,121200,6152779667,932,924,932,923,247247
20230622,121100,5923341943,924,924,925,924,2788
20230622,121000,5920765122,925,925,925,923,1341
20230622,120900,5919524924,925,924,925,924,6162
20230622,120800,5913827306,923,924,925,923,667
20230622,120700,5913210949,925,922,925,922,1034
20230622,120600,5912256687,922,923,926,922,29961
20230622,120500,5884577822,923,921,923,921,10294
20230622,120400,5875084993,921,921,922,921,3725
20230622,120300,5871652268,921,923,924,921,4769
20230622,120200,5867252825,924,924,925,924,15124
20230622,120100,5853274344,924,925,925,924,10678
20230622,120000,5843402096,925,922,925,922,23278
20230622,115900,5821906026,922,920,922,920,4978
20230622,115800,5817318674,919,918,919,917,35109
20230622,115700,5785073423,918,918,919,918,1916
20230622,115600,5783313924,918,918,919,918,2896
20230622,115500,5780655393,918,918,919,918,1941
20230622,115400,5778872216,918,918,919,917,9457
20230622,115300,5770191011,917,918,918,917,2392
20230622,115200,5767995793,918,917,918,916,816
20230622,115100,5767247846,916,916,917,915,3520
20230622,115000,5764025590,915,918,918,915,6324
20230622,114900,5758238321,918,917,918,915,16030
20230622,114800,5743533544,917,917,918,916,5835
20230622,114700,5738187151,917,921,921,917,4037
20230622,114600,5734475344,921,913,923,913,89632
20230622,114500,5652089766,913,913,913,913,476
20230622,114400,5651655178,913,911,913,911,10492
20230622,114300,5642088619,911,910,911,910,3727
20230622,114200,5638696162,910,911,911,910,8823
20230622,114100,5630661572,912,910,912,910,9630
20230622,114000,5621896619,910,910,910,910,528
20230622,113900,5621416139,910,912,912,910,12566
20230622,113800,5609972019,911,910,911,910,1683
20230622,113700,5608439300,911,911,913,910,12174
20230622,113600,5597359532,914,908,915,908,16424
20230622,113500,5582402357,908,909,909,907,55605
20230622,113400,5531909196,909,911,913,909,74991
20230622,113300,5463672256,911,913,915,910,82769
20230622,113200,5388250824,913,912,916,912,12760
20230622,113100,5376597508,912,912,916,912,5948
20230622,113000,5371169042,912,913,914,912,6606
20230622,112900,5365143392,913,916,917,913,2151
20230622,112800,5363178786,917,917,918,913,2741
20230622,112700,5360671607,918,912,919,911,12561
20230622,112600,5349162846,912,912,912,911,18626
20230622,112500,5332193302,913,913,914,912,3367
20230622,112400,5329121832,913,914,915,913,11634
20230622,112300,5318493248,914,915,915,914,4853
20230622,112200,5314055260,915,915,916,914,3038
20230622,112100,5311276523,915,916,917,915,10648
20230622,112000,5301531751,917,918,918,916,6654
20230622,111900,5295434215,918,916,918,916,11846
20230622,111800,5284571952,915,915,917,915,8718
20230622,111700,5276584586,917,913,917,912,2660
20230622,111600,5274155311,914,915,915,912,14203
20230622,111500,5261192918,915,914,915,913,13049
20230622,111400,5249266197,915,917,918,915,1577
20230622,111300,5247823161,917,915,917,913,8302
20230622,111200,5240233828,917,918,918,914,29392
20230622,111100,5213323032,918,919,919,917,9322
20230622,111000,5204769685,919,919,920,918,5293
20230622,110900,5199906992,920,921,922,919,21606
20230622,110800,5180023139,921,924,925,920,18670
20230622,110700,5162818242,924,924,927,923,58054
20230622,110600,5109106757,925,915,926,915,87461
20230622,110500,5028597836,915,913,915,911,8254
20230622,110400,5021072691,913,913,916,912,14823
20230622,110300,5007518999,916,913,917,913,13825
20230622,110200,4994867285,917,913,917,912,33534
20230622,110100,4964254038,913,915,917,913,45658
20230622,110000,4922532718,919,914,920,910,104414
20230622,105900,4826960367,915,913,916,913,12301
20230622,105800,4815725802,913,915,915,913,20390
20230622,105700,4797084059,915,915,915,915,1880
20230622,105600,4795363859,915,916,916,915,10567
20230622,105500,4785689876,917,918,919,917,5869
20230622,105400,4780303666,918,916,919,916,24177
20230622,105300,4758094003,917,916,919,916,5829
20230622,105200,4752750536,919,916,920,915,22886
20230622,105100,4731751614,916,916,917,915,20752
20230622,105000,4712738799,916,914,919,914,21085
20230622,104900,4693432486,915,916,917,915,19206
20230622,104800,4675839797,916,920,920,915,22606
20230622,104700,4655074937,920,919,920,919,20949
20230622,104600,4635820939,919,912,919,910,125602
20230622,104500,4521332930,914,914,914,912,47517
20230622,104400,4477955756,914,916,917,914,32492
20230622,104300,4448237580,916,913,917,913,14199
20230622,104200,4435258937,913,914,917,913,73745
20230622,104100,4367847445,914,917,919,914,43495
20230622,104000,4328015734,917,918,918,915,62448
20230622,103900,4270777123,920,919,922,917,56284
20230622,103800,4219028258,918,922,923,918,95975
20230622,103700,4130752755,922,922,925,922,22196
20230622,103600,4110279029,923,924,924,922,17070
20230622,103500,4094517690,924,921,925,921,60136
20230622,103400,4039027674,921,924,925,921,45746
20230622,103300,3996835060,924,927,929,924,29317
20230622,103200,3969671927,927,922,929,920,114828
20230622,103100,3863566657,923,928,928,922,33092
20230622,103000,3832991532,929,924,931,924,63392
20230622,102900,3774182344,922,927,928,920,49052
20230622,102800,3728888153,928,928,929,925,52631
20230622,102700,3680112436,928,927,939,926,305405
20230622,102600,3395340720,925,923,927,922,60732
20230622,102500,3339128625,923,924,925,919,81781
20230622,102400,3263821890,924,928,929,924,81340
20230622,102300,3188518043,929,926,929,923,142296
20230622,102200,3056464203,926,923,927,921,85751
20230622,102100,2977248575,922,924,927,922,184167
20230622,102000,2806981995,922,914,925,913,106936
20230622,101900,2708756598,913,925,927,913,179750
20230622,101800,2543419220,924,918,927,918,270115
20230622,101700,2294201423,918,916,919,915,88689
20230622,101600,2212871325,916,915,918,912,91077
20230622,101500,2129493894,915,909,915,908,151305
20230622,101400,1991541412,909,906,911,906,105891
20230622,101300,1895366704,906,902,907,901,65318
20230622,101200,1836344235,902,905,905,902,20581
20230622,101100,1817763621,905,904,906,901,30034
20230622,101000,1790649271,905,907,911,902,90318
20230622,100900,1708644434,907,900,910,899,114362
20230622,100800,1605033009,902,900,903,898,12979
20230622,100700,1593347760,900,896,902,896,50713
20230622,100600,1547781872,899,895,900,895,32590
20230622,100500,1518538384,895,903,906,895,85784
20230622,100400,1441260997,903,903,911,900,182020
20230622,100300,1276348152,903,903,906,898,81295
20230622,100200,1202935833,903,897,909,897,170678
20230622,100100,1048635032,897,894,898,894,24514
20230622,100000,1026658806,894,894,895,892,41747
20230622,095900,989340099,893,893,894,893,29352
20230622,095800,963114883,893,892,893,891,35068
20230622,095700,931829825,892,890,892,890,14627
20230622,095600,918799539,890,890,891,889,26861
20230622,095500,894889910,890,887,890,887,31582
20230622,095400,866844488,886,887,888,886,2975
20230622,095300,864205502,887,885,889,885,15380
20230622,095200,850562393,885,888,888,885,15881
20230622,095100,836477830,887,888,889,887,12747
20230622,095000,825160358,887,890,891,886,26427
20230622,094900,801701964,890,885,890,885,62501
20230622,094800,746212307,885,880,886,879,58578
20230622,094700,694488895,879,878,879,878,1045
20230622,094600,693570915,879,879,879,876,2332
20230622,094500,691523401,880,880,881,880,3436
20230622,094400,688498022,880,879,882,879,41977
20230622,094300,651531936,880,875,880,875,17809
20230622,094200,635896599,874,876,876,873,2520
20230622,094100,633693559,876,877,877,873,10945
20230622,094000,624111361,879,877,879,875,7515
20230622,093900,617518588,876,879,880,876,5411
20230622,093800,612766052,879,878,880,878,14099
20230622,093700,600379460,878,875,878,875,12971
20230622,093600,589016850,874,873,875,873,3033
20230622,093500,586366069,874,874,875,874,1510
20230622,093400,585046321,874,876,876,874,1713
20230622,093300,583548889,876,876,876,876,5077
20230622,093200,579101437,875,875,875,875,1983
20230622,093100,577366312,875,874,875,874,4216
20230622,093000,573680465,874,873,874,872,10871
20230622,092900,564186303,873,874,874,873,1221
20230622,092800,563120151,875,872,875,868,35953
20230622,092700,531806238,872,872,872,872,2
20230622,092600,531804494,872,872,872,870,4408
20230622,092500,527968193,871,874,874,871,3882
20230622,092400,524581137,873,873,873,873,1963
20230622,092300,522867438,872,873,874,872,2039
20230622,092200,521088545,873,873,874,873,2219
20230622,092100,519151354,873,874,874,873,51
20230622,092000,519106820,874,871,874,870,7250
20230622,091900,512796716,871,873,873,870,10100
20230622,091800,504002522,874,872,874,872,3325
20230622,091700,501100583,871,872,872,871,163
20230622,091600,500958501,872,869,872,868,9653
20230622,091500,492561619,869,870,870,869,888
20230622,091400,491789461,870,872,872,870,9190
20230622,091300,483789117,873,872,873,872,8762
20230622,091200,476142976,873,871,874,870,4038
20230622,091100,472620558,870,872,872,865,29746
20230622,091000,446744604,872,879,879,872,37399
20230622,090900,413989428,881,883,883,880,54832
20230622,090800,365674159,883,880,883,879,32130
20230622,090700,337361006,880,881,884,878,92938
20230622,090600,255421271,881,877,882,877,46522
20230622,090500,214483390,877,873,877,872,33383
20230622,090400,185291774,872,874,874,872,34250
20230622,090300,155386084,873,874,878,871,51071
20230622,090200,110804570,879,872,879,872,42089
20230622,090100,74007812,872,864,875,864,40467
20230622,090000,38843900,865,860,866,860,45038