KissMeData/363260/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210400,4497067414,951,951,951,951,67506
20230622,210300,4497067414,951,951,951,951,0
20230622,210200,4497067414,951,951,951,951,0
20230622,210100,4497067414,951,951,951,951,0
20230622,210000,4497067414,951,951,951,951,0
20230622,205900,4497067414,951,951,951,951,0
20230622,205800,4497067414,951,951,951,951,0
20230622,205700,4497067414,951,951,951,951,0
20230622,205600,4497067414,951,951,951,951,0
20230622,205500,4497067414,951,951,951,951,0
20230622,205400,4497067414,951,951,951,951,0
20230622,205300,4497067414,951,951,951,951,0
20230622,205200,4497067414,951,951,951,951,0
20230622,205100,4497067414,951,951,951,951,0
20230622,205000,4497067414,951,951,951,951,0
20230622,204900,4497067414,951,951,951,951,0
20230622,204800,4497067414,951,951,951,951,0
20230622,204700,4497067414,951,951,951,951,0
20230622,204600,4497067414,951,951,951,951,0
20230622,204500,4497067414,951,951,951,951,0
20230622,204400,4497067414,951,951,951,951,0
20230622,204300,4497067414,951,951,951,951,0
20230622,204200,4497067414,951,951,951,951,0
20230622,204100,4497067414,951,951,951,951,0
20230622,204000,4497067414,951,951,951,951,0
20230622,203900,4497067414,951,951,951,951,0
20230622,203800,4497067414,951,951,951,951,0
20230622,203700,4497067414,951,951,951,951,0
20230622,203600,4497067414,951,951,951,951,0
20230622,203500,4497067414,951,951,951,951,0
20230622,203400,4497067414,951,951,951,951,67506
20230622,203300,4497067414,951,951,951,951,0
20230622,203200,4497067414,951,951,951,951,0
20230622,203100,4497067414,951,951,951,951,0
20230622,203000,4497067414,951,951,951,951,0
20230622,202900,4497067414,951,951,951,951,0
20230622,202800,4497067414,951,951,951,951,0
20230622,202700,4497067414,951,951,951,951,0
20230622,202600,4497067414,951,951,951,951,0
20230622,202500,4497067414,951,951,951,951,0
20230622,202400,4497067414,951,951,951,951,0
20230622,202300,4497067414,951,951,951,951,0
20230622,202200,4497067414,951,951,951,951,0
20230622,202100,4497067414,951,951,951,951,0
20230622,202000,4497067414,951,951,951,951,0
20230622,201900,4497067414,951,951,951,951,0
20230622,201800,4497067414,951,951,951,951,0
20230622,201700,4497067414,951,951,951,951,0
20230622,201600,4497067414,951,951,951,951,0
20230622,201500,4497067414,951,951,951,951,0
20230622,201400,4497067414,951,951,951,951,0
20230622,201300,4497067414,951,951,951,951,0
20230622,201200,4497067414,951,951,951,951,0
20230622,201100,4497067414,951,951,951,951,0
20230622,201000,4497067414,951,951,951,951,0
20230622,200900,4497067414,951,951,951,951,0
20230622,200800,4497067414,951,951,951,951,0
20230622,200700,4497067414,951,951,951,951,0
20230622,200600,4497067414,951,951,951,951,0
20230622,200500,4497067414,951,951,951,951,0
20230622,200400,4497067414,951,951,951,951,67506
20230622,200300,4497067414,951,951,951,951,0
20230622,200200,4497067414,951,951,951,951,0
20230622,200100,4497067414,951,951,951,951,0
20230622,200000,4497067414,951,951,951,951,0
20230622,195900,4497067414,951,951,951,951,0
20230622,195800,4497067414,951,951,951,951,0
20230622,195700,4497067414,951,951,951,951,0
20230622,195600,4497067414,951,951,951,951,0
20230622,195500,4497067414,951,951,951,951,0
20230622,195400,4497067414,951,951,951,951,0
20230622,195300,4497067414,951,951,951,951,0
20230622,195200,4497067414,951,951,951,951,0
20230622,195100,4497067414,951,951,951,951,0
20230622,195000,4497067414,951,951,951,951,0
20230622,194900,4497067414,951,951,951,951,0
20230622,194800,4497067414,951,951,951,951,0
20230622,194700,4497067414,951,951,951,951,0
20230622,194600,4497067414,951,951,951,951,0
20230622,194500,4497067414,951,951,951,951,0
20230622,194400,4497067414,951,951,951,951,0
20230622,194300,4497067414,951,951,951,951,0
20230622,194200,4497067414,951,951,951,951,0
20230622,194100,4497067414,951,951,951,951,0
20230622,194000,4497067414,951,951,951,951,0
20230622,193900,4497067414,951,951,951,951,0
20230622,193800,4497067414,951,951,951,951,0
20230622,193700,4497067414,951,951,951,951,0
20230622,193600,4497067414,951,951,951,951,0
20230622,193500,4497067414,951,951,951,951,0
20230622,193400,4497067414,951,951,951,951,67506
20230622,193300,4497067414,951,951,951,951,0
20230622,193200,4497067414,951,951,951,951,0
20230622,193100,4497067414,951,951,951,951,0
20230622,193000,4497067414,951,951,951,951,0
20230622,192900,4497067414,951,951,951,951,0
20230622,192800,4497067414,951,951,951,951,0
20230622,192700,4497067414,951,951,951,951,0
20230622,192600,4497067414,951,951,951,951,0
20230622,192500,4497067414,951,951,951,951,0
20230622,192400,4497067414,951,951,951,951,0
20230622,192300,4497067414,951,951,951,951,0
20230622,192200,4497067414,951,951,951,951,0
20230622,192100,4497067414,951,951,951,951,0
20230622,192000,4497067414,951,951,951,951,0
20230622,191900,4497067414,951,951,951,951,0
20230622,191800,4497067414,951,951,951,951,0
20230622,191700,4497067414,951,951,951,951,0
20230622,191600,4497067414,951,951,951,951,0
20230622,191500,4497067414,951,951,951,951,0
20230622,191400,4497067414,951,951,951,951,0
20230622,191300,4497067414,951,951,951,951,0
20230622,191200,4497067414,951,951,951,951,0
20230622,191100,4497067414,951,951,951,951,0
20230622,191000,4497067414,951,951,951,951,0
20230622,190900,4497067414,951,951,951,951,0
20230622,190800,4497067414,951,951,951,951,0
20230622,190700,4497067414,951,951,951,951,0
20230622,190600,4497067414,951,951,951,951,0
20230622,190500,4497067414,951,951,951,951,0
20230622,190400,4497067414,951,951,951,951,67506
20230622,190300,4497067414,951,951,951,951,0
20230622,190200,4497067414,951,951,951,951,0
20230622,190100,4497067414,951,951,951,951,0
20230622,190000,4497067414,951,951,951,951,0
20230622,185900,4497067414,951,951,951,951,0
20230622,185800,4497067414,951,951,951,951,0
20230622,185700,4497067414,951,951,951,951,0
20230622,185600,4497067414,951,951,951,951,0
20230622,185500,4497067414,951,951,951,951,0
20230622,185400,4497067414,951,951,951,951,0
20230622,185300,4497067414,951,951,951,951,0
20230622,185200,4497067414,951,951,951,951,0
20230622,185100,4497067414,951,951,951,951,0
20230622,185000,4497067414,951,951,951,951,0
20230622,184900,4497067414,951,951,951,951,0
20230622,184800,4497067414,951,951,951,951,0
20230622,184700,4497067414,951,951,951,951,0
20230622,184600,4497067414,951,951,951,951,0
20230622,184500,4497067414,951,951,951,951,0
20230622,184400,4497067414,951,951,951,951,0
20230622,184300,4497067414,951,951,951,951,0
20230622,184200,4497067414,951,951,951,951,0
20230622,184100,4497067414,951,951,951,951,0
20230622,184000,4497067414,951,951,951,951,0
20230622,183900,4497067414,951,951,951,951,0
20230622,183800,4497067414,951,951,951,951,0
20230622,183700,4497067414,951,951,951,951,0
20230622,183600,4497067414,951,951,951,951,0
20230622,183500,4497067414,951,951,951,951,0
20230622,183400,4497067414,951,951,951,951,67506
20230622,183300,4497067414,951,951,951,951,0
20230622,183200,4497067414,951,951,951,951,0
20230622,183100,4497067414,951,951,951,951,0
20230622,183000,4497067414,951,951,951,951,0
20230622,182900,4497067414,951,951,951,951,0
20230622,182800,4497067414,951,951,951,951,0
20230622,182700,4497067414,951,951,951,951,0
20230622,182600,4497067414,951,951,951,951,0
20230622,182500,4497067414,951,951,951,951,0
20230622,182400,4497067414,951,951,951,951,0
20230622,182300,4497067414,951,951,951,951,0
20230622,182200,4497067414,951,951,951,951,0
20230622,182100,4497067414,951,951,951,951,0
20230622,182000,4497067414,951,951,951,951,0
20230622,181900,4497067414,951,951,951,951,0
20230622,181800,4497067414,951,951,951,951,0
20230622,181700,4497067414,951,951,951,951,0
20230622,181600,4497067414,951,951,951,951,0
20230622,181500,4497067414,951,951,951,951,0
20230622,181400,4497067414,951,951,951,951,0
20230622,181300,4497067414,951,951,951,951,0
20230622,181200,4497067414,951,951,951,951,0
20230622,181100,4497067414,951,951,951,951,0
20230622,181000,4497067414,951,951,951,951,0
20230622,180900,4497067414,951,951,951,951,0
20230622,180800,4497067414,951,951,951,951,0
20230622,180700,4497067414,951,951,951,951,0
20230622,180600,4497067414,951,951,951,951,0
20230622,180500,4497067414,951,951,951,951,0
20230622,180400,4497067414,951,951,951,951,67506
20230622,180300,4497067414,951,951,951,951,0
20230622,180200,4497067414,951,951,951,951,0
20230622,180100,4497067414,951,951,951,951,0
20230622,180000,4497067414,951,951,951,951,0
20230622,175900,4497067414,951,951,951,951,0
20230622,175800,4497067414,951,951,951,951,0
20230622,175700,4497067414,951,951,951,951,0
20230622,175600,4497067414,951,951,951,951,0
20230622,175500,4497067414,951,951,951,951,0
20230622,175400,4497067414,951,951,951,951,0
20230622,175300,4497067414,951,951,951,951,0
20230622,175200,4497067414,951,951,951,951,0
20230622,175100,4497067414,951,951,951,951,0
20230622,175000,4497067414,951,951,951,951,0
20230622,174900,4497067414,951,951,951,951,0
20230622,174800,4497067414,951,951,951,951,0
20230622,174700,4497067414,951,951,951,951,0
20230622,174600,4497067414,951,951,951,951,0
20230622,174500,4497067414,951,951,951,951,0
20230622,174400,4497067414,951,951,951,951,0
20230622,174300,4497067414,951,951,951,951,0
20230622,174200,4497067414,951,951,951,951,0
20230622,174100,4497067414,951,951,951,951,0
20230622,174000,4497067414,951,951,951,951,0
20230622,173900,4497067414,951,951,951,951,0
20230622,173800,4497067414,951,951,951,951,0
20230622,173700,4497067414,951,951,951,951,0
20230622,173600,4497067414,951,951,951,951,0
20230622,173500,4497067414,951,951,951,951,0
20230622,173400,4497067414,951,951,951,951,67506
20230622,173300,4497067414,951,951,951,951,0
20230622,173200,4497067414,951,951,951,951,0
20230622,173100,4497067414,951,951,951,951,0
20230622,173000,4497067414,951,951,951,951,0
20230622,172900,4497067414,951,951,951,951,0
20230622,172800,4497067414,951,951,951,951,0
20230622,172700,4497067414,951,951,951,951,0
20230622,172600,4497067414,951,951,951,951,0
20230622,172500,4497067414,951,951,951,951,0
20230622,172400,4497067414,951,951,951,951,0
20230622,172300,4497067414,951,951,951,951,0
20230622,172200,4497067414,951,951,951,951,0
20230622,172100,4497067414,951,951,951,951,0
20230622,172000,4497067414,951,951,951,951,0
20230622,171900,4497067414,951,951,951,951,0
20230622,171800,4497067414,951,951,951,951,0
20230622,171700,4497067414,951,951,951,951,0
20230622,171600,4497067414,951,951,951,951,0
20230622,171500,4497067414,951,951,951,951,0
20230622,171400,4497067414,951,951,951,951,0
20230622,171300,4497067414,951,951,951,951,0
20230622,171200,4497067414,951,951,951,951,0
20230622,171100,4497067414,951,951,951,951,0
20230622,171000,4497067414,951,951,951,951,0
20230622,170900,4497067414,951,951,951,951,0
20230622,170800,4497067414,951,951,951,951,0
20230622,170700,4497067414,951,951,951,951,0
20230622,170600,4497067414,951,951,951,951,0
20230622,170500,4497067414,951,951,951,951,0
20230622,170400,4497067414,951,951,951,951,67506
20230622,170300,4497067414,951,951,951,951,0
20230622,170200,4497067414,951,951,951,951,0
20230622,170100,4497067414,951,951,951,951,0
20230622,170000,4497067414,951,951,951,951,0
20230622,165900,4497067414,951,951,951,951,0
20230622,165800,4497067414,951,951,951,951,0
20230622,165700,4497067414,951,951,951,951,0
20230622,165600,4497067414,951,951,951,951,0
20230622,165500,4497067414,951,951,951,951,0
20230622,165400,4497067414,951,951,951,951,0
20230622,165300,4497067414,951,951,951,951,0
20230622,165200,4497067414,951,951,951,951,0
20230622,165100,4497067414,951,951,951,951,0
20230622,165000,4497067414,951,951,951,951,0
20230622,164900,4497067414,951,951,951,951,0
20230622,164800,4497067414,951,951,951,951,0
20230622,164700,4497067414,951,951,951,951,0
20230622,164600,4497067414,951,951,951,951,0
20230622,164500,4497067414,951,951,951,951,0
20230622,164400,4497067414,951,951,951,951,0
20230622,164300,4497067414,951,951,951,951,0
20230622,164200,4497067414,951,951,951,951,0
20230622,164100,4497067414,951,951,951,951,0
20230622,164000,4497067414,951,951,951,951,0
20230622,163900,4497067414,951,951,951,951,0
20230622,163800,4497067414,951,951,951,951,0
20230622,163700,4497067414,951,951,951,951,0
20230622,163600,4497067414,951,951,951,951,0
20230622,163500,4497067414,951,951,951,951,0
20230622,163400,4497067414,951,951,951,951,67506
20230622,163300,4497067414,951,951,951,951,0
20230622,163200,4497067414,951,951,951,951,0
20230622,163100,4497067414,951,951,951,951,0
20230622,163000,4497067414,951,951,951,951,0
20230622,162900,4497067414,951,951,951,951,0
20230622,162800,4497067414,951,951,951,951,0
20230622,162700,4497067414,951,951,951,951,0
20230622,162600,4497067414,951,951,951,951,0
20230622,162500,4497067414,951,951,951,951,0
20230622,162400,4497067414,951,951,951,951,0
20230622,162300,4497067414,951,951,951,951,0
20230622,162200,4497067414,951,951,951,951,0
20230622,162100,4497067414,951,951,951,951,0
20230622,162000,4497067414,951,951,951,951,0
20230622,161900,4497067414,951,951,951,951,0
20230622,161800,4497067414,951,951,951,951,0
20230622,161700,4497067414,951,951,951,951,0
20230622,161600,4497067414,951,951,951,951,0
20230622,161500,4497067414,951,951,951,951,0
20230622,161400,4497067414,951,951,951,951,0
20230622,161300,4497067414,951,951,951,951,0
20230622,161200,4497067414,951,951,951,951,0
20230622,161100,4497067414,951,951,951,951,0
20230622,161000,4497067414,951,951,951,951,0
20230622,160900,4497067414,951,951,951,951,0
20230622,160800,4497067414,951,951,951,951,0
20230622,160700,4497067414,951,951,951,951,0
20230622,160600,4497067414,951,951,951,951,0
20230622,160500,4497067414,951,951,951,951,0
20230622,160400,4497067414,951,951,951,951,67506
20230622,160300,4497067414,951,951,951,951,0
20230622,160200,4497067414,951,951,951,951,0
20230622,160100,4497067414,951,951,951,951,0
20230622,160000,4497067414,951,951,951,951,0
20230622,155900,4497067414,951,951,951,951,0
20230622,155800,4497067414,951,951,951,951,0
20230622,155700,4497067414,951,951,951,951,0
20230622,155600,4497067414,951,951,951,951,0
20230622,155500,4497067414,951,951,951,951,0
20230622,155400,4497067414,951,951,951,951,0
20230622,155300,4497067414,951,951,951,951,0
20230622,155200,4497067414,951,951,951,951,0
20230622,155100,4497067414,951,951,951,951,0
20230622,155000,4497067414,951,951,951,951,0
20230622,154900,4497067414,951,951,951,951,0
20230622,154800,4497067414,951,951,951,951,0
20230622,154700,4497067414,951,951,951,951,0
20230622,154600,4497067414,951,951,951,951,0
20230622,154500,4497067414,951,951,951,951,0
20230622,154400,4497067414,951,951,951,951,0
20230622,154300,4497067414,951,951,951,951,0
20230622,154200,4497067414,951,951,951,951,0
20230622,154100,4497067414,951,951,951,951,0
20230622,154000,4497067414,951,951,951,951,0
20230622,153900,4497067414,951,951,951,951,0
20230622,153800,4497067414,951,951,951,951,0
20230622,153700,4497067414,951,951,951,951,0
20230622,153600,4497067414,951,951,951,951,0
20230622,153500,4497067414,951,951,951,951,0
20230622,153400,4497067414,951,951,951,951,67506
20230622,153300,4497067414,951,951,951,951,0
20230622,153200,4497067414,951,951,951,951,0
20230622,153100,4497067414,951,951,951,951,0
20230622,153000,4497067414,951,951,951,951,67506
20230622,152900,4432869208,949,949,949,949,0
20230622,152800,4432869208,949,949,949,949,0
20230622,152700,4432869208,949,949,949,949,0
20230622,152600,4432869208,949,949,949,949,0
20230622,152500,4432869208,949,949,949,949,0
20230622,152400,4432869208,949,949,949,949,0
20230622,152300,4432869208,949,949,949,949,0
20230622,152200,4432869208,949,949,949,949,0
20230622,152100,4432869208,949,949,949,949,0
20230622,152000,4432869208,949,949,949,949,0
20230622,151900,4432869208,949,948,949,945,20420
20230622,151800,4413543411,949,945,951,945,17862
20230622,151700,4396594034,945,947,949,945,14350
20230622,151600,4382987610,947,946,949,945,8217
20230622,151500,4375209049,949,949,949,945,62752
20230622,151400,4315826382,949,949,951,948,7498
20230622,151300,4308710795,950,950,952,949,7138
20230622,151200,4301925723,950,950,952,947,14434
20230622,151100,4288226688,950,953,953,949,5348
20230622,151000,4283141120,953,952,954,950,22770
20230622,150900,4261443891,952,955,955,950,19630
20230622,150800,4242773127,955,950,956,944,60162
20230622,150700,4185625255,949,948,951,943,18698
20230622,150600,4167904273,949,953,957,946,50505
20230622,150500,4119688855,949,943,954,942,94509
20230622,150400,4030060946,943,941,948,940,29971
20230622,150300,4001755113,941,941,946,937,42442
20230622,150200,3961844705,943,949,954,936,113704
20230622,150100,3854505486,950,946,977,942,415480
20230622,150000,3455143194,946,945,946,941,23178
20230622,145900,3433277709,946,945,950,945,42916
20230622,145800,3392629133,945,939,955,938,119007
20230622,145700,3279969032,939,938,945,937,57829
20230622,145600,3225551368,939,932,945,932,94217
20230622,145500,3137073492,932,924,932,924,51649
20230622,145400,3089103314,922,922,924,921,434
20230622,145300,3088703197,921,921,925,920,14890
20230622,145200,3074974924,921,923,923,921,639
20230622,145100,3074385957,922,922,922,922,20
20230622,145000,3074367517,922,922,922,922,1
20230622,144900,3074366595,923,923,923,923,395
20230622,144800,3074002010,922,924,925,922,2914
20230622,144700,3071310199,924,924,925,924,6177
20230622,144600,3065602649,925,920,926,920,5181
20230622,144500,3060813370,923,918,924,918,4369
20230622,144400,3056785855,918,921,923,916,1766
20230622,144300,3055164881,921,918,921,918,1964
20230622,144200,3053360450,918,916,920,916,1764
20230622,144100,3051743649,916,917,918,916,807
20230622,144000,3051004028,917,916,921,916,23
20230622,143900,3050982918,916,917,921,916,3971
20230622,143800,3047344382,917,918,922,917,2276
20230622,143700,3045254955,918,922,922,918,2782
20230622,143600,3042698293,919,920,921,919,1675
20230622,143500,3041157686,923,922,924,922,331
20230622,143400,3040851846,920,923,923,920,2925
20230622,143300,3038152640,923,924,926,923,956
20230622,143200,3037269245,923,920,924,920,3645
20230622,143100,3033909182,920,923,923,920,23790
20230622,143000,3011951540,923,922,924,922,12317
20230622,142900,3000581589,919,918,922,918,289
20230622,142800,3000315605,919,924,926,919,7148
20230622,142700,2993712619,924,917,924,916,13277
20230622,142600,2981479993,921,921,921,921,0
20230622,142500,2981479993,921,916,921,916,501
20230622,142400,2981021072,916,917,917,916,425
20230622,142300,2980631608,920,921,921,913,5301
20230622,142200,2975754638,920,920,920,913,9243
20230622,142100,2967282454,921,921,923,919,16881
20230622,142000,2951758883,923,924,924,920,15804
20230622,141900,2937183113,923,920,925,920,7053
20230622,141800,2930669689,920,917,925,915,26170
20230622,141700,2906627279,917,914,918,910,12890
20230622,141600,2894841225,914,937,937,914,37467
20230622,141500,2860374435,937,909,943,909,90209
20230622,141400,2777071601,908,909,909,908,416
20230622,141300,2776693872,907,906,909,906,5393
20230622,141200,2771802422,909,909,910,906,59
20230622,141100,2771748883,910,905,910,905,3264
20230622,141000,2768786572,907,907,907,907,927
20230622,140900,2767945783,908,908,908,908,1
20230622,140800,2767944875,907,908,908,907,841
20230622,140700,2767181865,909,905,909,904,7789
20230622,140600,2760132483,908,905,908,905,221
20230622,140500,2759932469,904,908,909,904,1722
20230622,140400,2758371782,909,908,909,907,1435
20230622,140300,2757069067,909,904,909,904,16757
20230622,140200,2741895948,905,902,905,902,46941
20230622,140100,2699503212,903,903,903,903,419
20230622,140000,2699124855,905,902,905,902,18408
20230622,135900,2682519141,907,907,907,907,0
20230622,135800,2682519141,907,905,907,902,14137
20230622,135700,2669755803,907,907,907,907,4
20230622,135600,2669752175,905,906,906,905,5501
20230622,135500,2664771865,906,907,907,906,1127
20230622,135400,2663749696,908,908,908,908,1
20230622,135300,2663748788,906,906,906,906,3581
20230622,135200,2660504402,906,909,909,906,885
20230622,135100,2659700523,908,909,909,908,4212
20230622,135000,2655873559,908,908,909,908,3831
20230622,134900,2652394847,909,909,909,905,431
20230622,134800,2652004255,909,906,910,906,5503
20230622,134700,2647010501,906,906,906,904,1002
20230622,134600,2646103893,903,903,903,903,290
20230622,134500,2645842023,905,905,905,905,1368
20230622,134400,2644603983,907,907,907,907,628
20230622,134300,2644034387,907,903,907,903,4830
20230622,134200,2639665513,907,903,907,902,4772
20230622,134100,2635357217,903,909,910,903,2273
20230622,134000,2633290216,909,904,909,904,5595
20230622,133900,2628218620,905,903,905,902,15081
20230622,133800,2614600443,904,904,905,904,6834
20230622,133700,2608422506,904,907,907,904,8799
20230622,133600,2600461514,905,907,907,905,2227
20230622,133500,2598444305,905,907,907,905,2690
20230622,133400,2596008812,907,905,911,904,15819
20230622,133300,2581668619,906,906,906,904,2198
20230622,133200,2579678583,906,902,909,902,3755
20230622,133100,2576284166,902,905,906,900,25046
20230622,133000,2553719243,905,905,905,905,8148
20230622,132900,2546345303,900,902,904,900,23699
20230622,132800,2524960476,902,903,904,901,13056
20230622,132700,2513165404,902,898,904,897,16495
20230622,132600,2498293019,895,904,906,895,95996
20230622,132500,2411962062,903,909,910,903,12577
20230622,132400,2400569378,909,906,911,902,6176
20230622,132300,2394971663,902,908,909,901,55939
20230622,132200,2344361187,908,912,912,907,18183
20230622,132100,2327829943,912,908,913,908,6486
20230622,132000,2321915912,908,906,908,905,3253
20230622,131900,2318968584,907,907,909,904,55646
20230622,131800,2268563151,907,910,911,907,35328
20230622,131700,2236464037,911,909,913,909,24128
20230622,131600,2214508501,908,915,920,908,94946
20230622,131500,2127963258,913,926,929,912,128413
20230622,131400,2009994272,930,924,932,924,32844
20230622,131300,1979564797,925,937,941,923,138955
20230622,131200,1850490185,937,939,945,930,114977
20230622,131100,1742832730,938,946,952,937,215885
20230622,131000,1538762400,946,944,970,935,382182
20230622,130900,1174844164,942,931,960,925,345128
20230622,130800,848748201,933,945,962,930,434038
20230622,130700,440408543,945,910,948,909,230519
20230622,130600,225357994,910,906,910,906,8543
20230622,130500,217596022,906,906,906,906,2529
20230622,130400,215304748,906,906,906,906,1230
20230622,130300,214190368,907,908,909,907,725
20230622,130200,213532778,908,907,909,907,3671
20230622,130100,210199232,907,907,908,907,745
20230622,130000,209523481,907,906,907,906,5515
20230622,125900,204521890,906,906,906,906,1362
20230622,125800,203287918,906,903,906,901,5062
20230622,125700,198709111,903,901,903,901,47
20230622,125600,198666762,901,901,903,901,1219
20230622,125500,197566434,902,901,902,901,30
20230622,125400,197539389,903,902,903,902,234
20230622,125300,197328320,902,902,902,902,200
20230622,125200,197147920,902,902,902,902,0
20230622,125100,197147920,902,902,902,902,0
20230622,125000,197147920,902,902,902,902,0
20230622,124900,197147920,902,902,902,902,0
20230622,124800,197147920,902,902,902,902,0
20230622,124700,197147920,902,902,902,902,0
20230622,124600,197147920,902,901,902,901,2002
20230622,124500,195342320,901,901,901,901,0
20230622,124400,195342320,901,901,901,901,2
20230622,124300,195340518,901,901,901,901,0
20230622,124200,195340518,901,901,901,901,1
20230622,124100,195339617,901,901,901,901,0
20230622,124000,195339617,901,901,901,901,0
20230622,123900,195339617,901,901,901,901,0
20230622,123800,195339617,901,901,901,901,1
20230622,123700,195338716,898,898,898,898,100
20230622,123600,195248916,898,898,898,898,0
20230622,123500,195248916,898,898,898,898,1000
20230622,123400,194350916,902,902,902,902,0
20230622,123300,194350916,902,902,902,902,1
20230622,123200,194350014,902,904,904,902,11
20230622,123100,194340090,897,905,905,897,7811
20230622,123000,187307439,904,904,906,903,7017
20230622,122900,180957853,905,902,905,902,8041
20230622,122800,173687883,903,903,903,903,0
20230622,122700,173687883,903,903,903,903,1
20230622,122600,173686980,903,903,903,903,0
20230622,122500,173686980,903,903,903,903,0
20230622,122400,173686980,903,903,903,903,1000
20230622,122300,172783980,903,903,904,903,11
20230622,122200,172774043,903,903,903,903,1004
20230622,122100,171867431,903,903,903,903,0
20230622,122000,171867431,903,903,904,903,172
20230622,121900,171712114,903,902,903,902,10244
20230622,121800,162464534,902,902,902,902,1
20230622,121700,162463632,900,900,900,900,0
20230622,121600,162463632,900,900,900,900,0
20230622,121500,162463632,900,900,900,900,28
20230622,121400,162438432,902,902,902,902,27
20230622,121300,162414078,900,900,900,900,0
20230622,121200,162414078,900,900,900,900,5516
20230622,121100,157449678,902,900,902,900,171
20230622,121000,157295776,901,902,902,901,113
20230622,120900,157193962,901,901,901,901,2554
20230622,120800,154892808,902,902,902,902,0
20230622,120700,154892808,902,902,902,902,0
20230622,120600,154892808,902,902,902,902,1590
20230622,120500,153458628,901,901,901,901,0
20230622,120400,153458628,901,901,901,901,110
20230622,120300,153359518,902,900,902,900,2
20230622,120200,153357716,902,902,902,902,0
20230622,120100,153357716,902,902,903,902,3199
20230622,120000,150472217,902,902,902,902,2
20230622,115900,150470413,901,900,901,900,2383
20230622,115800,148324231,900,900,900,900,0
20230622,115700,148324231,900,900,900,900,0
20230622,115600,148324231,900,900,900,900,0
20230622,115500,148324231,900,900,900,900,1025
20230622,115400,147401731,900,900,901,900,597
20230622,115300,146864429,900,900,900,900,0
20230622,115200,146864429,900,900,900,900,0
20230622,115100,146864429,900,900,900,900,0
20230622,115000,146864429,900,900,900,900,14
20230622,114900,146851829,900,900,900,900,0
20230622,114800,146851829,900,899,900,899,14
20230622,114700,146839242,899,898,899,898,940
20230622,114600,145994222,899,899,899,899,0
20230622,114500,145994222,899,899,899,899,0
20230622,114400,145994222,899,899,899,899,71
20230622,114300,145930393,899,899,899,899,0
20230622,114200,145930393,899,899,899,899,0
20230622,114100,145930393,899,899,899,899,0
20230622,114000,145930393,899,899,899,899,0
20230622,113900,145930393,899,899,899,899,0
20230622,113800,145930393,899,899,899,899,0
20230622,113700,145930393,899,899,899,899,0
20230622,113600,145930393,899,899,899,899,342
20230622,113500,145622935,900,900,900,900,294
20230622,113400,145358335,901,901,901,901,2
20230622,113300,145356533,900,900,900,900,0
20230622,113200,145356533,900,900,900,900,596
20230622,113100,144820133,900,900,900,900,18
20230622,113000,144803933,900,901,901,900,30
20230622,112900,144776913,901,901,901,899,163
20230622,112800,144630366,901,901,901,899,355
20230622,112700,144310865,900,899,900,899,80
20230622,112600,144238942,901,899,901,899,493
20230622,112500,143794947,899,900,900,899,1619
20230622,112400,142338016,900,900,900,900,10
20230622,112300,142329016,900,900,900,900,11
20230622,112200,142319116,899,899,899,899,1
20230622,112100,142318217,900,899,900,899,23
20230622,112000,142297528,900,899,900,899,13
20230622,111900,142285839,900,899,900,899,294
20230622,111800,142021531,899,899,899,899,20
20230622,111700,142003551,899,899,899,899,0
20230622,111600,142003551,899,899,899,899,0
20230622,111500,142003551,899,899,899,897,19
20230622,111400,141986500,896,896,896,896,7
20230622,111300,141980228,895,896,896,895,128
20230622,111200,141865667,899,898,899,898,19
20230622,111100,141848589,899,899,899,899,0
20230622,111000,141848589,899,899,899,899,0
20230622,110900,141848589,899,899,899,899,0
20230622,110800,141848589,899,899,899,899,0
20230622,110700,141848589,899,899,899,899,2800
20230622,110600,139331389,899,898,899,898,2
20230622,110500,139329592,899,897,899,897,86
20230622,110400,139252448,897,899,899,895,2610
20230622,110300,136915069,899,899,899,899,0
20230622,110200,136915069,899,899,899,899,0
20230622,110100,136915069,899,899,899,899,0
20230622,110000,136915069,899,899,899,899,1
20230622,105900,136914170,899,898,899,898,11
20230622,105800,136904290,899,899,899,899,0
20230622,105700,136904290,899,899,899,899,0
20230622,105600,136904290,899,899,899,899,3
20230622,105500,136901593,900,899,900,899,60
20230622,105400,136847651,900,901,901,900,200
20230622,105300,136667501,901,901,901,901,970
20230622,105200,135793531,901,900,901,900,846
20230622,105100,135032125,900,900,900,900,0
20230622,105000,135032125,900,900,900,897,3371
20230622,104900,132004301,900,900,900,900,31
20230622,104800,131976401,900,900,900,900,0
20230622,104700,131976401,900,899,900,899,11500
20230622,104600,121626922,899,898,899,898,1002
20230622,104500,120727124,898,898,898,898,0
20230622,104400,120727124,898,898,898,898,0
20230622,104300,120727124,898,898,898,898,2
20230622,104200,120725328,896,898,898,896,5475
20230622,104100,115817229,897,897,897,897,8941
20230622,104000,107797152,897,896,897,896,116
20230622,103900,107693160,897,897,898,896,1663
20230622,103800,106203006,898,898,898,898,0
20230622,103700,106203006,898,898,898,898,0
20230622,103600,106203006,898,898,898,898,0
20230622,103500,106203006,898,896,898,896,1124
20230622,103400,105195898,898,898,898,898,1200
20230622,103300,104118298,898,898,898,898,0
20230622,103200,104118298,898,898,898,898,1599
20230622,103100,102682396,899,898,899,898,3652
20230622,103000,99402898,899,898,899,898,480
20230622,102900,98971856,898,898,898,898,419
20230622,102800,98595594,899,898,899,898,7
20230622,102700,98589306,899,898,899,898,7
20230622,102600,98583018,898,898,899,898,140
20230622,102500,98457296,899,898,899,898,12
20230622,102400,98446516,899,898,899,898,200
20230622,102300,98266914,898,898,898,897,10
20230622,102200,98257935,898,898,898,898,3
20230622,102100,98255241,896,899,899,896,700
20230622,102000,97626535,900,900,900,900,0
20230622,101900,97626535,900,900,900,900,0
20230622,101800,97626535,900,900,900,900,300
20230622,101700,97356535,900,900,900,900,1212
20230622,101600,96265735,901,901,901,901,0
20230622,101500,96265735,901,897,901,897,1002
20230622,101400,95366933,901,899,901,899,4514
20230622,101300,91305331,900,896,900,896,1001
20230622,101200,90408427,900,899,900,896,1014
20230622,101100,89499346,900,900,900,900,11
20230622,101000,89489446,900,900,900,900,12
20230622,100900,89478646,899,900,902,898,7663
20230622,100800,82582645,900,899,900,899,1002
20230622,100700,81681845,899,898,899,898,460
20230622,100600,81268314,898,898,900,898,504
20230622,100500,80815718,900,898,900,898,805
20230622,100400,80092818,900,899,900,898,287
20230622,100300,79834724,899,898,899,898,278
20230622,100200,79584803,899,898,899,895,2309
20230622,100100,77517316,897,897,897,897,1813
20230622,100000,75891055,899,899,899,899,0
20230622,095900,75891055,899,899,899,899,0
20230622,095800,75891055,899,896,900,893,19504
20230622,095700,58430543,900,900,900,900,22
20230622,095600,58410743,900,896,900,896,5376
20230622,095500,53585370,896,896,896,896,0
20230622,095400,53585370,896,895,896,895,5
20230622,095300,53580893,895,895,895,895,20
20230622,095200,53562993,893,893,893,893,2984
20230622,095100,50898281,893,893,893,893,81
20230622,095000,50825948,893,893,893,893,115
20230622,094900,50723253,893,893,893,893,2110
20230622,094800,48839023,893,894,894,893,1037
20230622,094700,47911982,896,896,896,896,1
20230622,094600,47911086,896,896,897,896,1885
20230622,094500,46220340,897,897,897,897,5000
20230622,094400,41735340,897,897,897,897,0
20230622,094300,41735340,897,897,897,897,0
20230622,094200,41735340,897,897,897,897,933
20230622,094100,40898439,897,897,897,893,203
20230622,094000,40717148,893,893,893,893,300
20230622,093900,40449248,897,892,897,892,18
20230622,093800,40433182,897,896,897,896,1349
20230622,093700,39224476,897,896,897,896,503
20230622,093600,38773785,897,897,897,897,0
20230622,093500,38773785,897,897,898,897,1584
20230622,093400,37352933,897,895,897,890,411
20230622,093300,36986589,898,892,898,892,1000
20230622,093200,36091583,893,890,893,890,2104
20230622,093100,34217770,893,892,893,892,29
20230622,093000,34191892,893,893,893,893,2
20230622,092900,34190106,892,892,892,892,18
20230622,092800,34174050,893,893,893,893,0
20230622,092700,34174050,893,892,893,890,115
20230622,092600,34071465,892,892,892,892,391
20230622,092500,33722693,892,892,892,892,4
20230622,092400,33719125,891,891,893,891,10704
20230622,092300,24181853,891,890,891,890,40
20230622,092200,24146249,891,889,891,889,1215
20230622,092100,23065048,889,888,889,888,45
20230622,092000,23025086,890,890,890,890,795
20230622,091900,22317536,890,887,890,887,404
20230622,091800,21959118,887,887,887,886,111
20230622,091700,21860675,887,886,887,886,98
20230622,091600,21773824,886,886,886,886,203
20230622,091500,21593966,886,883,886,883,4037
20230622,091400,18029286,883,883,883,883,0
20230622,091300,18029286,883,883,883,883,10
20230622,091200,18020456,883,881,883,880,4291
20230622,091100,14241814,882,882,882,882,83
20230622,091000,14168608,882,882,882,882,101
20230622,090900,14079526,882,885,885,882,113
20230622,090800,13979524,886,886,886,886,200
20230622,090700,13802324,886,880,886,880,684
20230622,090600,13200398,880,882,882,880,5313
20230622,090500,8519539,881,882,882,881,3977
20230622,090400,5013269,886,886,886,886,200
20230622,090300,4836069,886,882,886,882,501
20230622,090200,4394183,881,883,883,881,2555
20230622,090100,2140902,883,886,886,883,1301
20230622,090000,989836,888,889,889,888,1114