KissMeData/019590/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210300,944494598,1018,1018,1018,1018,13118
20230622,210200,944494598,1018,1018,1018,1018,0
20230622,210100,944494598,1018,1018,1018,1018,0
20230622,210000,944494598,1018,1018,1018,1018,0
20230622,205900,944494598,1018,1018,1018,1018,0
20230622,205800,944494598,1018,1018,1018,1018,0
20230622,205700,944494598,1018,1018,1018,1018,0
20230622,205600,944494598,1018,1018,1018,1018,0
20230622,205500,944494598,1018,1018,1018,1018,0
20230622,205400,944494598,1018,1018,1018,1018,0
20230622,205300,944494598,1018,1018,1018,1018,0
20230622,205200,944494598,1018,1018,1018,1018,0
20230622,205100,944494598,1018,1018,1018,1018,0
20230622,205000,944494598,1018,1018,1018,1018,0
20230622,204900,944494598,1018,1018,1018,1018,0
20230622,204800,944494598,1018,1018,1018,1018,0
20230622,204700,944494598,1018,1018,1018,1018,0
20230622,204600,944494598,1018,1018,1018,1018,0
20230622,204500,944494598,1018,1018,1018,1018,0
20230622,204400,944494598,1018,1018,1018,1018,0
20230622,204300,944494598,1018,1018,1018,1018,0
20230622,204200,944494598,1018,1018,1018,1018,0
20230622,204100,944494598,1018,1018,1018,1018,0
20230622,204000,944494598,1018,1018,1018,1018,0
20230622,203900,944494598,1018,1018,1018,1018,0
20230622,203800,944494598,1018,1018,1018,1018,0
20230622,203700,944494598,1018,1018,1018,1018,0
20230622,203600,944494598,1018,1018,1018,1018,0
20230622,203500,944494598,1018,1018,1018,1018,0
20230622,203400,944494598,1018,1018,1018,1018,0
20230622,203300,944494598,1018,1018,1018,1018,13118
20230622,203200,944494598,1018,1018,1018,1018,0
20230622,203100,944494598,1018,1018,1018,1018,0
20230622,203000,944494598,1018,1018,1018,1018,0
20230622,202900,944494598,1018,1018,1018,1018,0
20230622,202800,944494598,1018,1018,1018,1018,0
20230622,202700,944494598,1018,1018,1018,1018,0
20230622,202600,944494598,1018,1018,1018,1018,0
20230622,202500,944494598,1018,1018,1018,1018,0
20230622,202400,944494598,1018,1018,1018,1018,0
20230622,202300,944494598,1018,1018,1018,1018,0
20230622,202200,944494598,1018,1018,1018,1018,0
20230622,202100,944494598,1018,1018,1018,1018,0
20230622,202000,944494598,1018,1018,1018,1018,0
20230622,201900,944494598,1018,1018,1018,1018,0
20230622,201800,944494598,1018,1018,1018,1018,0
20230622,201700,944494598,1018,1018,1018,1018,0
20230622,201600,944494598,1018,1018,1018,1018,0
20230622,201500,944494598,1018,1018,1018,1018,0
20230622,201400,944494598,1018,1018,1018,1018,0
20230622,201300,944494598,1018,1018,1018,1018,0
20230622,201200,944494598,1018,1018,1018,1018,0
20230622,201100,944494598,1018,1018,1018,1018,0
20230622,201000,944494598,1018,1018,1018,1018,0
20230622,200900,944494598,1018,1018,1018,1018,0
20230622,200800,944494598,1018,1018,1018,1018,0
20230622,200700,944494598,1018,1018,1018,1018,0
20230622,200600,944494598,1018,1018,1018,1018,0
20230622,200500,944494598,1018,1018,1018,1018,0
20230622,200400,944494598,1018,1018,1018,1018,0
20230622,200300,944494598,1018,1018,1018,1018,13118
20230622,200200,944494598,1018,1018,1018,1018,0
20230622,200100,944494598,1018,1018,1018,1018,0
20230622,200000,944494598,1018,1018,1018,1018,0
20230622,195900,944494598,1018,1018,1018,1018,0
20230622,195800,944494598,1018,1018,1018,1018,0
20230622,195700,944494598,1018,1018,1018,1018,0
20230622,195600,944494598,1018,1018,1018,1018,0
20230622,195500,944494598,1018,1018,1018,1018,0
20230622,195400,944494598,1018,1018,1018,1018,0
20230622,195300,944494598,1018,1018,1018,1018,0
20230622,195200,944494598,1018,1018,1018,1018,0
20230622,195100,944494598,1018,1018,1018,1018,0
20230622,195000,944494598,1018,1018,1018,1018,0
20230622,194900,944494598,1018,1018,1018,1018,0
20230622,194800,944494598,1018,1018,1018,1018,0
20230622,194700,944494598,1018,1018,1018,1018,0
20230622,194600,944494598,1018,1018,1018,1018,0
20230622,194500,944494598,1018,1018,1018,1018,0
20230622,194400,944494598,1018,1018,1018,1018,0
20230622,194300,944494598,1018,1018,1018,1018,0
20230622,194200,944494598,1018,1018,1018,1018,0
20230622,194100,944494598,1018,1018,1018,1018,0
20230622,194000,944494598,1018,1018,1018,1018,0
20230622,193900,944494598,1018,1018,1018,1018,0
20230622,193800,944494598,1018,1018,1018,1018,0
20230622,193700,944494598,1018,1018,1018,1018,0
20230622,193600,944494598,1018,1018,1018,1018,0
20230622,193500,944494598,1018,1018,1018,1018,0
20230622,193400,944494598,1018,1018,1018,1018,0
20230622,193300,944494598,1018,1018,1018,1018,13118
20230622,193200,944494598,1018,1018,1018,1018,0
20230622,193100,944494598,1018,1018,1018,1018,0
20230622,193000,944494598,1018,1018,1018,1018,0
20230622,192900,944494598,1018,1018,1018,1018,0
20230622,192800,944494598,1018,1018,1018,1018,0
20230622,192700,944494598,1018,1018,1018,1018,0
20230622,192600,944494598,1018,1018,1018,1018,0
20230622,192500,944494598,1018,1018,1018,1018,0
20230622,192400,944494598,1018,1018,1018,1018,0
20230622,192300,944494598,1018,1018,1018,1018,0
20230622,192200,944494598,1018,1018,1018,1018,0
20230622,192100,944494598,1018,1018,1018,1018,0
20230622,192000,944494598,1018,1018,1018,1018,0
20230622,191900,944494598,1018,1018,1018,1018,0
20230622,191800,944494598,1018,1018,1018,1018,0
20230622,191700,944494598,1018,1018,1018,1018,0
20230622,191600,944494598,1018,1018,1018,1018,0
20230622,191500,944494598,1018,1018,1018,1018,0
20230622,191400,944494598,1018,1018,1018,1018,0
20230622,191300,944494598,1018,1018,1018,1018,0
20230622,191200,944494598,1018,1018,1018,1018,0
20230622,191100,944494598,1018,1018,1018,1018,0
20230622,191000,944494598,1018,1018,1018,1018,0
20230622,190900,944494598,1018,1018,1018,1018,0
20230622,190800,944494598,1018,1018,1018,1018,0
20230622,190700,944494598,1018,1018,1018,1018,0
20230622,190600,944494598,1018,1018,1018,1018,0
20230622,190500,944494598,1018,1018,1018,1018,0
20230622,190400,944494598,1018,1018,1018,1018,0
20230622,190300,944494598,1018,1018,1018,1018,13118
20230622,190200,944494598,1018,1018,1018,1018,0
20230622,190100,944494598,1018,1018,1018,1018,0
20230622,190000,944494598,1018,1018,1018,1018,0
20230622,185900,944494598,1018,1018,1018,1018,0
20230622,185800,944494598,1018,1018,1018,1018,0
20230622,185700,944494598,1018,1018,1018,1018,0
20230622,185600,944494598,1018,1018,1018,1018,0
20230622,185500,944494598,1018,1018,1018,1018,0
20230622,185400,944494598,1018,1018,1018,1018,0
20230622,185300,944494598,1018,1018,1018,1018,0
20230622,185200,944494598,1018,1018,1018,1018,0
20230622,185100,944494598,1018,1018,1018,1018,0
20230622,185000,944494598,1018,1018,1018,1018,0
20230622,184900,944494598,1018,1018,1018,1018,0
20230622,184800,944494598,1018,1018,1018,1018,0
20230622,184700,944494598,1018,1018,1018,1018,0
20230622,184600,944494598,1018,1018,1018,1018,0
20230622,184500,944494598,1018,1018,1018,1018,0
20230622,184400,944494598,1018,1018,1018,1018,0
20230622,184300,944494598,1018,1018,1018,1018,0
20230622,184200,944494598,1018,1018,1018,1018,0
20230622,184100,944494598,1018,1018,1018,1018,0
20230622,184000,944494598,1018,1018,1018,1018,0
20230622,183900,944494598,1018,1018,1018,1018,0
20230622,183800,944494598,1018,1018,1018,1018,0
20230622,183700,944494598,1018,1018,1018,1018,0
20230622,183600,944494598,1018,1018,1018,1018,0
20230622,183500,944494598,1018,1018,1018,1018,0
20230622,183400,944494598,1018,1018,1018,1018,0
20230622,183300,944494598,1018,1018,1018,1018,13118
20230622,183200,944494598,1018,1018,1018,1018,0
20230622,183100,944494598,1018,1018,1018,1018,0
20230622,183000,944494598,1018,1018,1018,1018,0
20230622,182900,944494598,1018,1018,1018,1018,0
20230622,182800,944494598,1018,1018,1018,1018,0
20230622,182700,944494598,1018,1018,1018,1018,0
20230622,182600,944494598,1018,1018,1018,1018,0
20230622,182500,944494598,1018,1018,1018,1018,0
20230622,182400,944494598,1018,1018,1018,1018,0
20230622,182300,944494598,1018,1018,1018,1018,0
20230622,182200,944494598,1018,1018,1018,1018,0
20230622,182100,944494598,1018,1018,1018,1018,0
20230622,182000,944494598,1018,1018,1018,1018,0
20230622,181900,944494598,1018,1018,1018,1018,0
20230622,181800,944494598,1018,1018,1018,1018,0
20230622,181700,944494598,1018,1018,1018,1018,0
20230622,181600,944494598,1018,1018,1018,1018,0
20230622,181500,944494598,1018,1018,1018,1018,0
20230622,181400,944494598,1018,1018,1018,1018,0
20230622,181300,944494598,1018,1018,1018,1018,0
20230622,181200,944494598,1018,1018,1018,1018,0
20230622,181100,944494598,1018,1018,1018,1018,0
20230622,181000,944494598,1018,1018,1018,1018,0
20230622,180900,944494598,1018,1018,1018,1018,0
20230622,180800,944494598,1018,1018,1018,1018,0
20230622,180700,944494598,1018,1018,1018,1018,0
20230622,180600,944494598,1018,1018,1018,1018,0
20230622,180500,944494598,1018,1018,1018,1018,0
20230622,180400,944494598,1018,1018,1018,1018,0
20230622,180300,944494598,1018,1018,1018,1018,13118
20230622,180200,944494598,1018,1018,1018,1018,0
20230622,180100,944494598,1018,1018,1018,1018,0
20230622,180000,944494598,1018,1018,1018,1018,0
20230622,175900,944494598,1018,1018,1018,1018,0
20230622,175800,944494598,1018,1018,1018,1018,0
20230622,175700,944494598,1018,1018,1018,1018,0
20230622,175600,944494598,1018,1018,1018,1018,0
20230622,175500,944494598,1018,1018,1018,1018,0
20230622,175400,944494598,1018,1018,1018,1018,0
20230622,175300,944494598,1018,1018,1018,1018,0
20230622,175200,944494598,1018,1018,1018,1018,0
20230622,175100,944494598,1018,1018,1018,1018,0
20230622,175000,944494598,1018,1018,1018,1018,0
20230622,174900,944494598,1018,1018,1018,1018,0
20230622,174800,944494598,1018,1018,1018,1018,0
20230622,174700,944494598,1018,1018,1018,1018,0
20230622,174600,944494598,1018,1018,1018,1018,0
20230622,174500,944494598,1018,1018,1018,1018,0
20230622,174400,944494598,1018,1018,1018,1018,0
20230622,174300,944494598,1018,1018,1018,1018,0
20230622,174200,944494598,1018,1018,1018,1018,0
20230622,174100,944494598,1018,1018,1018,1018,0
20230622,174000,944494598,1018,1018,1018,1018,0
20230622,173900,944494598,1018,1018,1018,1018,0
20230622,173800,944494598,1018,1018,1018,1018,0
20230622,173700,944494598,1018,1018,1018,1018,0
20230622,173600,944494598,1018,1018,1018,1018,0
20230622,173500,944494598,1018,1018,1018,1018,0
20230622,173400,944494598,1018,1018,1018,1018,0
20230622,173300,944494598,1018,1018,1018,1018,13118
20230622,173200,944494598,1018,1018,1018,1018,0
20230622,173100,944494598,1018,1018,1018,1018,0
20230622,173000,944494598,1018,1018,1018,1018,0
20230622,172900,944494598,1018,1018,1018,1018,0
20230622,172800,944494598,1018,1018,1018,1018,0
20230622,172700,944494598,1018,1018,1018,1018,0
20230622,172600,944494598,1018,1018,1018,1018,0
20230622,172500,944494598,1018,1018,1018,1018,0
20230622,172400,944494598,1018,1018,1018,1018,0
20230622,172300,944494598,1018,1018,1018,1018,0
20230622,172200,944494598,1018,1018,1018,1018,0
20230622,172100,944494598,1018,1018,1018,1018,0
20230622,172000,944494598,1018,1018,1018,1018,0
20230622,171900,944494598,1018,1018,1018,1018,0
20230622,171800,944494598,1018,1018,1018,1018,0
20230622,171700,944494598,1018,1018,1018,1018,0
20230622,171600,944494598,1018,1018,1018,1018,0
20230622,171500,944494598,1018,1018,1018,1018,0
20230622,171400,944494598,1018,1018,1018,1018,0
20230622,171300,944494598,1018,1018,1018,1018,0
20230622,171200,944494598,1018,1018,1018,1018,0
20230622,171100,944494598,1018,1018,1018,1018,0
20230622,171000,944494598,1018,1018,1018,1018,0
20230622,170900,944494598,1018,1018,1018,1018,0
20230622,170800,944494598,1018,1018,1018,1018,0
20230622,170700,944494598,1018,1018,1018,1018,0
20230622,170600,944494598,1018,1018,1018,1018,0
20230622,170500,944494598,1018,1018,1018,1018,0
20230622,170400,944494598,1018,1018,1018,1018,0
20230622,170300,944494598,1018,1018,1018,1018,13118
20230622,170200,944494598,1018,1018,1018,1018,0
20230622,170100,944494598,1018,1018,1018,1018,0
20230622,170000,944494598,1018,1018,1018,1018,0
20230622,165900,944494598,1018,1018,1018,1018,0
20230622,165800,944494598,1018,1018,1018,1018,0
20230622,165700,944494598,1018,1018,1018,1018,0
20230622,165600,944494598,1018,1018,1018,1018,0
20230622,165500,944494598,1018,1018,1018,1018,0
20230622,165400,944494598,1018,1018,1018,1018,0
20230622,165300,944494598,1018,1018,1018,1018,0
20230622,165200,944494598,1018,1018,1018,1018,0
20230622,165100,944494598,1018,1018,1018,1018,0
20230622,165000,944494598,1018,1018,1018,1018,0
20230622,164900,944494598,1018,1018,1018,1018,0
20230622,164800,944494598,1018,1018,1018,1018,0
20230622,164700,944494598,1018,1018,1018,1018,0
20230622,164600,944494598,1018,1018,1018,1018,0
20230622,164500,944494598,1018,1018,1018,1018,0
20230622,164400,944494598,1018,1018,1018,1018,0
20230622,164300,944494598,1018,1018,1018,1018,0
20230622,164200,944494598,1018,1018,1018,1018,0
20230622,164100,944494598,1018,1018,1018,1018,0
20230622,164000,944494598,1018,1018,1018,1018,0
20230622,163900,944494598,1018,1018,1018,1018,0
20230622,163800,944494598,1018,1018,1018,1018,0
20230622,163700,944494598,1018,1018,1018,1018,0
20230622,163600,944494598,1018,1018,1018,1018,0
20230622,163500,944494598,1018,1018,1018,1018,0
20230622,163400,944494598,1018,1018,1018,1018,0
20230622,163300,944494598,1018,1018,1018,1018,13118
20230622,163200,944494598,1018,1018,1018,1018,0
20230622,163100,944494598,1018,1018,1018,1018,0
20230622,163000,944494598,1018,1018,1018,1018,0
20230622,162900,944494598,1018,1018,1018,1018,0
20230622,162800,944494598,1018,1018,1018,1018,0
20230622,162700,944494598,1018,1018,1018,1018,0
20230622,162600,944494598,1018,1018,1018,1018,0
20230622,162500,944494598,1018,1018,1018,1018,0
20230622,162400,944494598,1018,1018,1018,1018,0
20230622,162300,944494598,1018,1018,1018,1018,0
20230622,162200,944494598,1018,1018,1018,1018,0
20230622,162100,944494598,1018,1018,1018,1018,0
20230622,162000,944494598,1018,1018,1018,1018,0
20230622,161900,944494598,1018,1018,1018,1018,0
20230622,161800,944494598,1018,1018,1018,1018,0
20230622,161700,944494598,1018,1018,1018,1018,0
20230622,161600,944494598,1018,1018,1018,1018,0
20230622,161500,944494598,1018,1018,1018,1018,0
20230622,161400,944494598,1018,1018,1018,1018,0
20230622,161300,944494598,1018,1018,1018,1018,0
20230622,161200,944494598,1018,1018,1018,1018,0
20230622,161100,944494598,1018,1018,1018,1018,0
20230622,161000,944494598,1018,1018,1018,1018,0
20230622,160900,944494598,1018,1018,1018,1018,0
20230622,160800,944494598,1018,1018,1018,1018,0
20230622,160700,944494598,1018,1018,1018,1018,0
20230622,160600,944494598,1018,1018,1018,1018,0
20230622,160500,944494598,1018,1018,1018,1018,0
20230622,160400,944494598,1018,1018,1018,1018,0
20230622,160300,944494598,1018,1018,1018,1018,13118
20230622,160200,944494598,1018,1018,1018,1018,0
20230622,160100,944494598,1018,1018,1018,1018,0
20230622,160000,944494598,1018,1018,1018,1018,0
20230622,155900,944494598,1018,1018,1018,1018,0
20230622,155800,944494598,1018,1018,1018,1018,0
20230622,155700,944494598,1018,1018,1018,1018,0
20230622,155600,944494598,1018,1018,1018,1018,0
20230622,155500,944494598,1018,1018,1018,1018,0
20230622,155400,944494598,1018,1018,1018,1018,0
20230622,155300,944494598,1018,1018,1018,1018,0
20230622,155200,944494598,1018,1018,1018,1018,0
20230622,155100,944494598,1018,1018,1018,1018,0
20230622,155000,944494598,1018,1018,1018,1018,0
20230622,154900,944494598,1018,1018,1018,1018,0
20230622,154800,944494598,1018,1018,1018,1018,0
20230622,154700,944494598,1018,1018,1018,1018,0
20230622,154600,944494598,1018,1018,1018,1018,0
20230622,154500,944494598,1018,1018,1018,1018,0
20230622,154400,944494598,1018,1018,1018,1018,0
20230622,154300,944494598,1018,1018,1018,1018,0
20230622,154200,944494598,1018,1018,1018,1018,0
20230622,154100,944494598,1018,1018,1018,1018,0
20230622,154000,944494598,1018,1018,1018,1018,0
20230622,153900,944494598,1018,1018,1018,1018,0
20230622,153800,944494598,1018,1018,1018,1018,0
20230622,153700,944494598,1018,1018,1018,1018,0
20230622,153600,944494598,1018,1018,1018,1018,0
20230622,153500,944494598,1018,1018,1018,1018,0
20230622,153400,944494598,1018,1018,1018,1018,0
20230622,153300,944494598,1018,1018,1018,1018,13118
20230622,153200,944494598,1018,1018,1018,1018,0
20230622,153100,944494598,1018,1018,1018,1018,0
20230622,153000,944494598,1018,1018,1018,1018,13118
20230622,152900,931140474,1015,1015,1015,1015,0
20230622,152800,931140474,1015,1015,1015,1015,0
20230622,152700,931140474,1015,1015,1015,1015,0
20230622,152600,931140474,1015,1015,1015,1015,0
20230622,152500,931140474,1015,1015,1015,1015,0
20230622,152400,931140474,1015,1015,1015,1015,0
20230622,152300,931140474,1015,1015,1015,1015,0
20230622,152200,931140474,1015,1015,1015,1015,0
20230622,152100,931140474,1015,1015,1015,1015,0
20230622,152000,931140474,1015,1015,1015,1015,0
20230622,151900,931140474,1015,1016,1016,1015,5
20230622,151800,931135395,1010,1013,1013,1010,5077
20230622,151700,926006431,1017,1017,1017,1017,0
20230622,151600,926006431,1017,1013,1017,1012,117
20230622,151500,925887902,1017,1017,1017,1017,0
20230622,151400,925887902,1017,1017,1017,1017,22
20230622,151300,925865528,1017,1017,1017,1017,0
20230622,151200,925865528,1017,1017,1017,1017,100
20230622,151100,925763828,1018,1018,1018,1018,127
20230622,151000,925634542,1018,1018,1018,1018,0
20230622,150900,925634542,1018,1018,1018,1018,1
20230622,150800,925633524,1012,1012,1012,1012,0
20230622,150700,925633524,1012,1012,1012,1012,970
20230622,150600,924651884,1013,1015,1015,1013,2042
20230622,150500,922582297,1016,1015,1017,1015,59
20230622,150400,922522400,1015,1015,1015,1015,45
20230622,150300,922476725,1018,1015,1018,1015,1251
20230622,150200,921206901,1015,1015,1015,1015,0
20230622,150100,921206901,1015,1015,1015,1015,0
20230622,150000,921206901,1015,1015,1015,1015,2
20230622,145900,921204871,1018,1018,1018,1018,1
20230622,145800,921203853,1018,1018,1018,1018,0
20230622,145700,921203853,1018,1018,1018,1018,0
20230622,145600,921203853,1018,1018,1018,1015,7141
20230622,145500,913955714,1015,1015,1015,1015,200
20230622,145400,913752714,1019,1019,1019,1019,0
20230622,145300,913752714,1019,1019,1019,1019,0
20230622,145200,913752714,1019,1019,1019,1019,0
20230622,145100,913752714,1019,1019,1019,1019,1
20230622,145000,913751695,1015,1015,1015,1015,500
20230622,144900,913244195,1019,1019,1019,1019,0
20230622,144800,913244195,1019,1019,1019,1019,1
20230622,144700,913243176,1015,1016,1019,1015,1811
20230622,144600,911403397,1016,1016,1016,1016,50
20230622,144500,911352597,1019,1019,1019,1019,1
20230622,144400,911351578,1019,1019,1019,1019,0
20230622,144300,911351578,1019,1019,1019,1019,50
20230622,144200,911300628,1019,1019,1019,1019,0
20230622,144100,911300628,1019,1019,1019,1019,0
20230622,144000,911300628,1019,1019,1019,1019,10
20230622,143900,911290438,1019,1017,1019,1017,48
20230622,143800,911241617,1017,1017,1018,1017,1037
20230622,143700,910185992,1018,1015,1018,1015,147
20230622,143600,910036782,1018,1018,1018,1018,0
20230622,143500,910036782,1018,1017,1018,1017,1050
20230622,143400,908967883,1015,1015,1015,1015,0
20230622,143300,908967883,1015,1016,1016,1015,30
20230622,143200,908937432,1018,1019,1019,1017,104
20230622,143100,908831462,1019,1018,1019,1018,1874
20230622,143000,906922029,1018,1021,1021,1018,183
20230622,142900,906735728,1020,1018,1020,1015,3566
20230622,142800,903111323,1019,1019,1019,1019,1196
20230622,142700,901892599,1019,1021,1021,1019,1305
20230622,142600,900561213,1024,1024,1024,1024,0
20230622,142500,900561213,1024,1024,1024,1024,0
20230622,142400,900561213,1024,1024,1024,1024,0
20230622,142300,900561213,1024,1024,1024,1024,0
20230622,142200,900561213,1024,1024,1024,1024,0
20230622,142100,900561213,1024,1024,1024,1024,0
20230622,142000,900561213,1024,1024,1024,1024,0
20230622,141900,900561213,1024,1024,1024,1024,1
20230622,141800,900560189,1024,1024,1024,1024,1
20230622,141700,900559165,1020,1025,1025,1020,1273
20230622,141600,899259281,1029,1029,1029,1029,1
20230622,141500,899258252,1023,1028,1028,1022,53525
20230622,141400,844413062,1029,1030,1030,1029,6104
20230622,141300,838130782,1031,1031,1031,1031,4739
20230622,141200,833244873,1032,1032,1032,1032,460
20230622,141100,832770153,1030,1030,1030,1030,1066
20230622,141000,831672173,1032,1032,1032,1032,0
20230622,140900,831672173,1032,1032,1032,1032,0
20230622,140800,831672173,1032,1032,1032,1032,0
20230622,140700,831672173,1032,1032,1032,1032,1
20230622,140600,831671141,1032,1032,1032,1032,0
20230622,140500,831671141,1032,1032,1032,1032,0
20230622,140400,831671141,1032,1032,1032,1032,0
20230622,140300,831671141,1032,1032,1032,1032,1
20230622,140200,831670109,1032,1032,1032,1032,100
20230622,140100,831566909,1032,1032,1032,1026,33
20230622,140000,831532864,1032,1033,1033,1028,9
20230622,135900,831523591,1033,1027,1033,1027,1239
20230622,135800,830251132,1027,1027,1027,1027,3000
20230622,135700,827170132,1033,1033,1033,1033,3000
20230622,135600,824071132,1033,1033,1033,1033,38
20230622,135500,824031878,1033,1033,1033,1033,6
20230622,135400,824025680,1033,1033,1033,1033,0
20230622,135300,824025680,1033,1029,1033,1029,170
20230622,135200,823850746,1029,1032,1033,1028,33014
20230622,135100,789812287,1032,1032,1032,1032,5019
20230622,135000,784632679,1033,1032,1033,1032,6607
20230622,134900,777814254,1031,1025,1031,1025,18514
20230622,134800,758747830,1028,1028,1028,1028,1
20230622,134700,758746802,1025,1028,1028,1025,1010
20230622,134600,757708552,1028,1029,1029,1028,1201
20230622,134500,756473923,1029,1029,1029,1029,0
20230622,134400,756473923,1029,1029,1029,1029,800
20230622,134300,755650723,1030,1030,1030,1030,0
20230622,134200,755650723,1030,1030,1030,1030,25
20230622,134100,755624973,1030,1029,1030,1029,1324
20230622,134000,754262055,1029,1030,1030,1026,1938
20230622,133900,752271812,1030,1030,1030,1027,439
20230622,133800,751820900,1033,1033,1033,1033,2
20230622,133700,751818834,1024,1033,1034,1024,6411
20230622,133600,745207034,1034,1033,1034,1033,7166
20230622,133500,737804554,1033,1028,1033,1028,7741
20230622,133400,729830197,1027,1027,1027,1027,10
20230622,133300,729819927,1028,1024,1028,1024,7124
20230622,133200,722510506,1024,1021,1024,1021,489
20230622,133100,722011234,1024,1022,1024,1022,1381
20230622,133000,720598318,1022,1021,1022,1021,147
20230622,132900,720448128,1021,1021,1022,1021,1132
20230622,132800,719291351,1021,1021,1021,1021,84
20230622,132700,719205587,1021,1021,1021,1021,2298
20230622,132600,716859329,1021,1021,1021,1021,0
20230622,132500,716859329,1021,1021,1021,1021,2
20230622,132400,716857287,1021,1021,1021,1021,0
20230622,132300,716857287,1021,1021,1021,1021,1
20230622,132200,716856266,1020,1020,1020,1020,501
20230622,132100,716345246,1020,1021,1021,1020,7860
20230622,132000,708328045,1021,1019,1021,1019,3145
20230622,131900,705119142,1018,1018,1018,1018,0
20230622,131800,705119142,1018,1019,1020,1018,10043
20230622,131700,694875375,1020,1018,1020,1018,202
20230622,131600,694669737,1019,1019,1019,1019,0
20230622,131500,694669737,1019,1019,1019,1019,0
20230622,131400,694669737,1019,1019,1019,1019,300
20230622,131300,694364037,1020,1019,1020,1019,452
20230622,131200,693903007,1020,1014,1020,1014,15008
20230622,131100,678602097,1016,1015,1016,1015,3
20230622,131000,678599051,1016,1015,1016,1014,52
20230622,130900,678546232,1014,1015,1016,1014,206
20230622,130800,678337341,1015,1015,1015,1015,0
20230622,130700,678337341,1015,1014,1015,1014,151
20230622,130600,678184085,1014,1014,1014,1014,0
20230622,130500,678184085,1014,1014,1014,1014,1
20230622,130400,678183071,1013,1012,1013,1012,248
20230622,130300,677931971,1015,1015,1015,1015,3384
20230622,130200,674497211,1017,1017,1017,1017,1
20230622,130100,674496194,1016,1015,1016,1015,176
20230622,130000,674317495,1012,1012,1012,1012,1
20230622,125900,674316483,1017,1017,1017,1017,0
20230622,125800,674316483,1017,1017,1017,1017,0
20230622,125700,674316483,1017,1017,1017,1017,0
20230622,125600,674316483,1017,1017,1017,1017,0
20230622,125500,674316483,1017,1017,1017,1017,0
20230622,125400,674316483,1017,1017,1017,1017,0
20230622,125300,674316483,1017,1013,1017,1013,812
20230622,125200,673491849,1012,1013,1013,1012,1480
20230622,125100,671993969,1017,1017,1017,1017,0
20230622,125000,671993969,1017,1017,1017,1017,0
20230622,124900,671993969,1017,1017,1017,1017,0
20230622,124800,671993969,1017,1017,1017,1017,0
20230622,124700,671993969,1017,1017,1017,1017,1
20230622,124600,671992952,1018,1018,1018,1018,0
20230622,124500,671992952,1018,1018,1018,1018,0
20230622,124400,671992952,1018,1018,1018,1018,0
20230622,124300,671992952,1018,1018,1018,1018,0
20230622,124200,671992952,1018,1017,1018,1017,11
20230622,124100,671981764,1018,1016,1018,1015,12
20230622,124000,671969570,1017,1015,1017,1015,263
20230622,123900,671702584,1015,1015,1015,1015,0
20230622,123800,671702584,1015,1015,1015,1015,0
20230622,123700,671702584,1015,1012,1015,1012,1500
20230622,123600,670182435,1013,1013,1013,1013,0
20230622,123500,670182435,1013,1013,1013,1013,0
20230622,123400,670182435,1013,1013,1013,1013,0
20230622,123300,670182435,1013,1013,1013,1013,0
20230622,123200,670182435,1013,1013,1013,1013,0
20230622,123100,670182435,1013,1013,1013,1013,1
20230622,123000,670181422,1012,1012,1012,1012,1
20230622,122900,670180410,1014,1014,1014,1003,19
20230622,122800,670161155,1015,1015,1015,1015,1000
20230622,122700,669146155,1015,1007,1015,1007,1500
20230622,122600,667629163,1007,1007,1008,1007,32
20230622,122500,667596938,1007,1020,1020,1007,5586
20230622,122400,661967637,1020,1008,1060,1002,54006
20230622,122300,606686523,1009,1009,1009,1009,0
20230622,122200,606686523,1009,1009,1009,1009,0
20230622,122100,606686523,1009,1009,1009,1009,0
20230622,122000,606686523,1009,1007,1009,1007,70
20230622,121900,606616031,1007,1007,1007,1007,3370
20230622,121800,603222441,1007,1000,1007,1000,31600
20230622,121700,571473712,1000,1000,1000,1000,1
20230622,121600,571472712,999,999,999,999,70
20230622,121500,571402782,999,999,999,999,68
20230622,121400,571334850,999,999,999,999,1866
20230622,121300,569470716,1001,1001,1001,1001,0
20230622,121200,569470716,1001,1001,1001,1001,0
20230622,121100,569470716,1001,1001,1001,1001,0
20230622,121000,569470716,1001,1001,1001,1001,0
20230622,120900,569470716,1001,1001,1001,1001,2000
20230622,120800,567468716,1002,1002,1002,1002,0
20230622,120700,567468716,1002,1002,1002,1002,0
20230622,120600,567468716,1002,1001,1002,1001,2
20230622,120500,567466713,994,1001,1002,994,3514
20230622,120400,563960020,1001,1000,1001,1000,13
20230622,120300,563947019,1001,1000,1001,1000,14
20230622,120200,563933018,1000,1000,1000,1000,315
20230622,120100,563618018,1001,1000,1001,1000,56
20230622,120000,563562017,1000,1000,1000,1000,58
20230622,115900,563504017,1000,1000,1001,1000,1455
20230622,115800,562049016,1000,1000,1000,1000,80
20230622,115700,561969016,1000,1000,1000,1000,0
20230622,115600,561969016,1000,1000,1000,1000,0
20230622,115500,561969016,1000,1000,1000,1000,0
20230622,115400,561969016,1000,999,1000,999,4540
20230622,115300,557432019,999,998,999,998,1000
20230622,115200,556433031,999,999,999,999,0
20230622,115100,556433031,999,999,999,999,0
20230622,115000,556433031,999,999,999,999,0
20230622,114900,556433031,999,995,999,995,346
20230622,114800,556088589,999,999,999,999,0
20230622,114700,556088589,999,999,999,999,0
20230622,114600,556088589,999,999,999,999,0
20230622,114500,556088589,999,999,999,999,0
20230622,114400,556088589,999,998,999,995,19
20230622,114300,556069655,999,999,999,999,0
20230622,114200,556069655,999,998,999,998,2
20230622,114100,556067658,999,998,999,998,201
20230622,114000,555867059,999,998,999,998,37
20230622,113900,555830132,999,999,999,999,1000
20230622,113800,554831132,999,998,999,998,2
20230622,113700,554829135,999,999,999,999,0
20230622,113600,554829135,999,999,999,999,30
20230622,113500,554799165,999,998,999,998,2
20230622,113400,554797168,999,999,999,999,0
20230622,113300,554797168,999,999,999,999,0
20230622,113200,554797168,999,999,999,999,0
20230622,113100,554797168,999,999,999,999,0
20230622,113000,554797168,999,999,999,999,0
20230622,112900,554797168,999,999,999,999,0
20230622,112800,554797168,999,999,999,999,50
20230622,112700,554747218,1000,1000,1000,1000,0
20230622,112600,554747218,1000,1000,1000,1000,0
20230622,112500,554747218,1000,1000,1000,1000,0
20230622,112400,554747218,1000,1000,1000,1000,0
20230622,112300,554747218,1000,999,1000,999,4
20230622,112200,554743221,1001,1001,1001,1001,0
20230622,112100,554743221,1001,1001,1001,1001,0
20230622,112000,554743221,1001,1001,1001,1001,0
20230622,111900,554743221,1001,1001,1001,1001,0
20230622,111800,554743221,1001,1001,1001,1001,0
20230622,111700,554743221,1001,1001,1001,1001,0
20230622,111600,554743221,1001,999,1001,999,813
20230622,111500,553930299,999,1000,1000,993,1293
20230622,111400,552641822,1000,994,1000,993,842
20230622,111300,551805708,1000,1000,1000,1000,0
20230622,111200,551805708,1000,1000,1000,992,10112
20230622,111100,541748398,1001,1001,1001,1001,1
20230622,111000,541747397,1000,1000,1000,1000,5000
20230622,110900,536747397,1001,1001,1002,1001,1884
20230622,110800,534859807,1001,1000,1001,1000,126
20230622,110700,534733806,1001,999,1001,999,4398
20230622,110600,530331500,1001,998,1001,998,931
20230622,110500,529400031,998,999,999,998,323
20230622,110400,529077446,999,1000,1001,999,2099
20230622,110300,526980542,1001,1001,1001,1001,0
20230622,110200,526980542,1001,1000,1001,1000,4
20230622,110100,526976541,999,999,999,999,0
20230622,110000,526976541,999,998,999,998,196
20230622,105900,526780750,998,998,998,998,190
20230622,105800,526591130,998,998,998,998,183
20230622,105700,526408496,1000,999,1000,999,5000
20230622,105600,521408500,1000,1000,1000,1000,0
20230622,105500,521408500,1000,1000,1000,1000,0
20230622,105400,521408500,1000,1000,1000,1000,0
20230622,105300,521408500,1000,999,1000,999,110
20230622,105200,521298609,996,996,1000,996,3
20230622,105100,521295617,998,1005,1005,998,2992
20230622,105000,518296705,1007,1007,1007,1007,0
20230622,104900,518296705,1007,1007,1007,1007,0
20230622,104800,518296705,1007,1007,1007,1007,0
20230622,104700,518296705,1007,1007,1007,1007,0
20230622,104600,518296705,1007,1005,1007,1005,62
20230622,104500,518234392,1004,1004,1004,1004,421
20230622,104400,517811708,1004,1002,1004,1002,2
20230622,104300,517809702,1001,1000,1001,1000,3522
20230622,104200,514287701,1000,1000,1000,996,2002
20230622,104100,512293701,999,998,999,998,8822
20230622,104000,503480529,999,999,999,999,246
20230622,103900,503234775,1000,1000,1000,1000,0
20230622,103800,503234775,1000,999,1000,999,27
20230622,103700,503207801,996,995,996,995,12519
20230622,103600,490740877,996,996,996,996,0
20230622,103500,490740877,996,995,996,995,10002
20230622,103400,480779035,993,993,993,993,10035
20230622,103300,470814280,996,996,996,996,0
20230622,103200,470814280,996,990,996,990,26584
20230622,103100,444449266,990,988,990,988,2002
20230622,103000,442467337,988,989,989,988,924
20230622,102900,441553543,988,988,988,988,0
20230622,102800,441553543,988,988,988,988,1
20230622,102700,441552555,988,988,988,988,7
20230622,102600,441545639,988,988,988,988,45
20230622,102500,441501179,988,988,988,988,150
20230622,102400,441352979,988,988,988,988,0
20230622,102300,441352979,988,987,988,987,311
20230622,102200,441045722,987,987,987,987,307
20230622,102100,440742713,989,989,989,989,0
20230622,102000,440742713,989,986,989,986,8392
20230622,101900,432468032,987,987,987,986,2208
20230622,101800,430289943,988,988,989,988,3486
20230622,101700,426843289,988,988,988,988,5
20230622,101600,426838349,988,988,988,988,0
20230622,101500,426838349,988,988,988,988,0
20230622,101400,426838349,988,988,988,988,0
20230622,101300,426838349,988,984,988,984,14
20230622,101200,426824566,988,987,988,986,18
20230622,101100,426806813,984,984,984,984,0
20230622,101000,426806813,984,985,985,984,467
20230622,100900,426346935,988,988,988,988,100
20230622,100800,426248135,989,989,989,989,0
20230622,100700,426248135,989,989,989,989,0
20230622,100600,426248135,989,989,989,989,0
20230622,100500,426248135,989,988,989,988,1000
20230622,100400,425259139,987,988,988,987,1970
20230622,100300,423314549,988,985,988,981,114966
20230622,100200,310408635,981,981,981,981,0
20230622,100100,310408635,981,986,986,981,57171
20230622,100000,254105673,986,986,986,986,0
20230622,095900,254105673,986,986,986,986,58
20230622,095800,254048485,986,991,991,985,41207
20230622,095700,213325223,992,993,993,992,102
20230622,095600,213223938,993,993,993,993,0
20230622,095500,213223938,993,993,993,993,0
20230622,095400,213223938,993,993,993,993,1715
20230622,095300,211520943,993,993,993,993,316
20230622,095200,211207155,996,996,996,996,0
20230622,095100,211207155,996,996,996,996,2
20230622,095000,211205163,988,995,995,988,30001
20230622,094900,181466071,995,995,995,995,1
20230622,094800,181465076,995,995,995,995,49
20230622,094700,181416321,995,995,995,995,0
20230622,094600,181416321,995,995,995,995,0
20230622,094500,181416321,995,994,995,991,5700
20230622,094400,175766611,995,995,995,995,0
20230622,094300,175766611,995,995,995,995,11
20230622,094200,175755666,996,996,996,996,2020
20230622,094100,173743746,996,996,996,996,0
20230622,094000,173743746,996,996,996,996,30
20230622,093900,173713866,997,997,997,997,0
20230622,093800,173713866,997,998,998,997,841
20230622,093700,172874567,990,1002,1002,990,23130
20230622,093600,149857084,1003,998,1003,998,400
20230622,093500,149456936,998,998,998,998,1
20230622,093400,149455938,998,998,998,998,0
20230622,093300,149455938,998,996,998,996,1326
20230622,093200,148135194,996,996,996,996,1471
20230622,093100,146670078,996,993,996,993,11703
20230622,093000,135027396,993,992,993,992,1144
20230622,092900,133892048,992,992,992,992,194
20230622,092800,133699600,992,992,992,992,0
20230622,092700,133699600,992,992,992,992,3
20230622,092600,133696624,992,992,992,992,3
20230622,092500,133693648,992,992,992,992,105
20230622,092400,133589488,992,992,992,992,0
20230622,092300,133589488,992,993,993,992,3
20230622,092200,133586510,992,992,992,992,105
20230622,092100,133482350,992,992,992,992,944
20230622,092000,132545902,992,992,992,992,5060
20230622,091900,127526382,992,986,992,980,20002
20230622,091800,107878730,988,988,988,988,1143
20230622,091700,106749446,982,987,987,982,10650
20230622,091600,96286818,986,983,986,983,6762
20230622,091500,89619588,982,984,984,982,1602
20230622,091400,88043224,985,986,986,982,457
20230622,091300,87594337,981,986,986,981,501
20230622,091200,87102195,983,983,983,981,21688
20230622,091100,65798441,982,988,988,982,17820
20230622,091000,48225805,989,992,992,989,13293
20230622,090900,35061965,994,994,994,994,80
20230622,090800,34982445,994,990,994,990,5650
20230622,090700,29386345,990,994,994,990,5262
20230622,090600,24174862,996,991,996,990,4052
20230622,090500,20161377,990,996,996,990,13039
20230622,090400,7231523,996,1003,1003,996,501
20230622,090300,6732520,1005,1005,1005,996,52
20230622,090200,6680710,996,1000,1005,994,1466
20230622,090100,5222041,1005,1003,1006,1000,3357
20230622,090000,1863112,1006,1006,1006,1006,1852