KissMeData/033790/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193800,161758042,1533,1533,1533,1533,2118
20230622,193700,161758042,1533,1533,1533,1533,0
20230622,193600,161758042,1533,1533,1533,1533,0
20230622,193500,161758042,1533,1533,1533,1533,0
20230622,193400,161758042,1533,1533,1533,1533,0
20230622,193300,161758042,1533,1533,1533,1533,0
20230622,193200,161758042,1533,1533,1533,1533,0
20230622,193100,161758042,1533,1533,1533,1533,0
20230622,193000,161758042,1533,1533,1533,1533,0
20230622,192900,161758042,1533,1533,1533,1533,0
20230622,192800,161758042,1533,1533,1533,1533,0
20230622,192700,161758042,1533,1533,1533,1533,0
20230622,192600,161758042,1533,1533,1533,1533,0
20230622,192500,161758042,1533,1533,1533,1533,0
20230622,192400,161758042,1533,1533,1533,1533,0
20230622,192300,161758042,1533,1533,1533,1533,0
20230622,192200,161758042,1533,1533,1533,1533,0
20230622,192100,161758042,1533,1533,1533,1533,0
20230622,192000,161758042,1533,1533,1533,1533,0
20230622,191900,161758042,1533,1533,1533,1533,0
20230622,191800,161758042,1533,1533,1533,1533,0
20230622,191700,161758042,1533,1533,1533,1533,0
20230622,191600,161758042,1533,1533,1533,1533,0
20230622,191500,161758042,1533,1533,1533,1533,0
20230622,191400,161758042,1533,1533,1533,1533,0
20230622,191300,161758042,1533,1533,1533,1533,0
20230622,191200,161758042,1533,1533,1533,1533,0
20230622,191100,161758042,1533,1533,1533,1533,0
20230622,191000,161758042,1533,1533,1533,1533,0
20230622,190900,161758042,1533,1533,1533,1533,0
20230622,190800,161758042,1533,1533,1533,1533,2118
20230622,190700,161758042,1533,1533,1533,1533,0
20230622,190600,161758042,1533,1533,1533,1533,0
20230622,190500,161758042,1533,1533,1533,1533,0
20230622,190400,161758042,1533,1533,1533,1533,0
20230622,190300,161758042,1533,1533,1533,1533,0
20230622,190200,161758042,1533,1533,1533,1533,0
20230622,190100,161758042,1533,1533,1533,1533,0
20230622,190000,161758042,1533,1533,1533,1533,0
20230622,185900,161758042,1533,1533,1533,1533,0
20230622,185800,161758042,1533,1533,1533,1533,0
20230622,185700,161758042,1533,1533,1533,1533,0
20230622,185600,161758042,1533,1533,1533,1533,0
20230622,185500,161758042,1533,1533,1533,1533,0
20230622,185400,161758042,1533,1533,1533,1533,0
20230622,185300,161758042,1533,1533,1533,1533,0
20230622,185200,161758042,1533,1533,1533,1533,0
20230622,185100,161758042,1533,1533,1533,1533,0
20230622,185000,161758042,1533,1533,1533,1533,0
20230622,184900,161758042,1533,1533,1533,1533,0
20230622,184800,161758042,1533,1533,1533,1533,0
20230622,184700,161758042,1533,1533,1533,1533,0
20230622,184600,161758042,1533,1533,1533,1533,0
20230622,184500,161758042,1533,1533,1533,1533,0
20230622,184400,161758042,1533,1533,1533,1533,0
20230622,184300,161758042,1533,1533,1533,1533,0
20230622,184200,161758042,1533,1533,1533,1533,0
20230622,184100,161758042,1533,1533,1533,1533,0
20230622,184000,161758042,1533,1533,1533,1533,0
20230622,183900,161758042,1533,1533,1533,1533,0
20230622,183800,161758042,1533,1533,1533,1533,2118
20230622,183700,161758042,1533,1533,1533,1533,0
20230622,183600,161758042,1533,1533,1533,1533,0
20230622,183500,161758042,1533,1533,1533,1533,0
20230622,183400,161758042,1533,1533,1533,1533,0
20230622,183300,161758042,1533,1533,1533,1533,0
20230622,183200,161758042,1533,1533,1533,1533,0
20230622,183100,161758042,1533,1533,1533,1533,0
20230622,183000,161758042,1533,1533,1533,1533,0
20230622,182900,161758042,1533,1533,1533,1533,0
20230622,182800,161758042,1533,1533,1533,1533,0
20230622,182700,161758042,1533,1533,1533,1533,0
20230622,182600,161758042,1533,1533,1533,1533,0
20230622,182500,161758042,1533,1533,1533,1533,0
20230622,182400,161758042,1533,1533,1533,1533,0
20230622,182300,161758042,1533,1533,1533,1533,0
20230622,182200,161758042,1533,1533,1533,1533,0
20230622,182100,161758042,1533,1533,1533,1533,0
20230622,182000,161758042,1533,1533,1533,1533,0
20230622,181900,161758042,1533,1533,1533,1533,0
20230622,181800,161758042,1533,1533,1533,1533,0
20230622,181700,161758042,1533,1533,1533,1533,0
20230622,181600,161758042,1533,1533,1533,1533,0
20230622,181500,161758042,1533,1533,1533,1533,0
20230622,181400,161758042,1533,1533,1533,1533,0
20230622,181300,161758042,1533,1533,1533,1533,0
20230622,181200,161758042,1533,1533,1533,1533,0
20230622,181100,161758042,1533,1533,1533,1533,0
20230622,181000,161758042,1533,1533,1533,1533,0
20230622,180900,161758042,1533,1533,1533,1533,0
20230622,180800,161758042,1533,1533,1533,1533,2118
20230622,180700,161758042,1533,1533,1533,1533,0
20230622,180600,161758042,1533,1533,1533,1533,0
20230622,180500,161758042,1533,1533,1533,1533,0
20230622,180400,161758042,1533,1533,1533,1533,0
20230622,180300,161758042,1533,1533,1533,1533,0
20230622,180200,161758042,1533,1533,1533,1533,0
20230622,180100,161758042,1533,1533,1533,1533,0
20230622,180000,161758042,1533,1533,1533,1533,0
20230622,175900,161758042,1533,1533,1533,1533,0
20230622,175800,161758042,1533,1533,1533,1533,0
20230622,175700,161758042,1533,1533,1533,1533,0
20230622,175600,161758042,1533,1533,1533,1533,0
20230622,175500,161758042,1533,1533,1533,1533,0
20230622,175400,161758042,1533,1533,1533,1533,0
20230622,175300,161758042,1533,1533,1533,1533,0
20230622,175200,161758042,1533,1533,1533,1533,0
20230622,175100,161758042,1533,1533,1533,1533,0
20230622,175000,161758042,1533,1533,1533,1533,0
20230622,174900,161758042,1533,1533,1533,1533,0
20230622,174800,161758042,1533,1533,1533,1533,0
20230622,174700,161758042,1533,1533,1533,1533,0
20230622,174600,161758042,1533,1533,1533,1533,0
20230622,174500,161758042,1533,1533,1533,1533,0
20230622,174400,161758042,1533,1533,1533,1533,0
20230622,174300,161758042,1533,1533,1533,1533,0
20230622,174200,161758042,1533,1533,1533,1533,0
20230622,174100,161758042,1533,1533,1533,1533,0
20230622,174000,161758042,1533,1533,1533,1533,0
20230622,173900,161758042,1533,1533,1533,1533,0
20230622,173800,161758042,1533,1533,1533,1533,2118
20230622,173700,161758042,1533,1533,1533,1533,0
20230622,173600,161758042,1533,1533,1533,1533,0
20230622,173500,161758042,1533,1533,1533,1533,0
20230622,173400,161758042,1533,1533,1533,1533,0
20230622,173300,161758042,1533,1533,1533,1533,0
20230622,173200,161758042,1533,1533,1533,1533,0
20230622,173100,161758042,1533,1533,1533,1533,0
20230622,173000,161758042,1533,1533,1533,1533,0
20230622,172900,161758042,1533,1533,1533,1533,0
20230622,172800,161758042,1533,1533,1533,1533,0
20230622,172700,161758042,1533,1533,1533,1533,0
20230622,172600,161758042,1533,1533,1533,1533,0
20230622,172500,161758042,1533,1533,1533,1533,0
20230622,172400,161758042,1533,1533,1533,1533,0
20230622,172300,161758042,1533,1533,1533,1533,0
20230622,172200,161758042,1533,1533,1533,1533,0
20230622,172100,161758042,1533,1533,1533,1533,0
20230622,172000,161758042,1533,1533,1533,1533,0
20230622,171900,161758042,1533,1533,1533,1533,0
20230622,171800,161758042,1533,1533,1533,1533,0
20230622,171700,161758042,1533,1533,1533,1533,0
20230622,171600,161758042,1533,1533,1533,1533,0
20230622,171500,161758042,1533,1533,1533,1533,0
20230622,171400,161758042,1533,1533,1533,1533,0
20230622,171300,161758042,1533,1533,1533,1533,0
20230622,171200,161758042,1533,1533,1533,1533,0
20230622,171100,161758042,1533,1533,1533,1533,0
20230622,171000,161758042,1533,1533,1533,1533,0
20230622,170900,161758042,1533,1533,1533,1533,0
20230622,170800,161758042,1533,1533,1533,1533,2118
20230622,170700,161758042,1533,1533,1533,1533,0
20230622,170600,161758042,1533,1533,1533,1533,0
20230622,170500,161758042,1533,1533,1533,1533,0
20230622,170400,161758042,1533,1533,1533,1533,0
20230622,170300,161758042,1533,1533,1533,1533,0
20230622,170200,161758042,1533,1533,1533,1533,0
20230622,170100,161758042,1533,1533,1533,1533,0
20230622,170000,161758042,1533,1533,1533,1533,0
20230622,165900,161758042,1533,1533,1533,1533,0
20230622,165800,161758042,1533,1533,1533,1533,0
20230622,165700,161758042,1533,1533,1533,1533,0
20230622,165600,161758042,1533,1533,1533,1533,0
20230622,165500,161758042,1533,1533,1533,1533,0
20230622,165400,161758042,1533,1533,1533,1533,0
20230622,165300,161758042,1533,1533,1533,1533,0
20230622,165200,161758042,1533,1533,1533,1533,0
20230622,165100,161758042,1533,1533,1533,1533,0
20230622,165000,161758042,1533,1533,1533,1533,0
20230622,164900,161758042,1533,1533,1533,1533,0
20230622,164800,161758042,1533,1533,1533,1533,0
20230622,164700,161758042,1533,1533,1533,1533,0
20230622,164600,161758042,1533,1533,1533,1533,0
20230622,164500,161758042,1533,1533,1533,1533,0
20230622,164400,161758042,1533,1533,1533,1533,0
20230622,164300,161758042,1533,1533,1533,1533,0
20230622,164200,161758042,1533,1533,1533,1533,0
20230622,164100,161758042,1533,1533,1533,1533,0
20230622,164000,161758042,1533,1533,1533,1533,0
20230622,163900,161758042,1533,1533,1533,1533,0
20230622,163800,161758042,1533,1533,1533,1533,2118
20230622,163700,161758042,1533,1533,1533,1533,0
20230622,163600,161758042,1533,1533,1533,1533,0
20230622,163500,161758042,1533,1533,1533,1533,0
20230622,163400,161758042,1533,1533,1533,1533,0
20230622,163300,161758042,1533,1533,1533,1533,0
20230622,163200,161758042,1533,1533,1533,1533,0
20230622,163100,161758042,1533,1533,1533,1533,0
20230622,163000,161758042,1533,1533,1533,1533,0
20230622,162900,161758042,1533,1533,1533,1533,0
20230622,162800,161758042,1533,1533,1533,1533,0
20230622,162700,161758042,1533,1533,1533,1533,0
20230622,162600,161758042,1533,1533,1533,1533,0
20230622,162500,161758042,1533,1533,1533,1533,0
20230622,162400,161758042,1533,1533,1533,1533,0
20230622,162300,161758042,1533,1533,1533,1533,0
20230622,162200,161758042,1533,1533,1533,1533,0
20230622,162100,161758042,1533,1533,1533,1533,0
20230622,162000,161758042,1533,1533,1533,1533,0
20230622,161900,161758042,1533,1533,1533,1533,0
20230622,161800,161758042,1533,1533,1533,1533,0
20230622,161700,161758042,1533,1533,1533,1533,0
20230622,161600,161758042,1533,1533,1533,1533,0
20230622,161500,161758042,1533,1533,1533,1533,0
20230622,161400,161758042,1533,1533,1533,1533,0
20230622,161300,161758042,1533,1533,1533,1533,0
20230622,161200,161758042,1533,1533,1533,1533,0
20230622,161100,161758042,1533,1533,1533,1533,0
20230622,161000,161758042,1533,1533,1533,1533,0
20230622,160900,161758042,1533,1533,1533,1533,0
20230622,160800,161758042,1533,1533,1533,1533,2118
20230622,160700,161758042,1533,1533,1533,1533,0
20230622,160600,161758042,1533,1533,1533,1533,0
20230622,160500,161758042,1533,1533,1533,1533,0
20230622,160400,161758042,1533,1533,1533,1533,0
20230622,160300,161758042,1533,1533,1533,1533,0
20230622,160200,161758042,1533,1533,1533,1533,0
20230622,160100,161758042,1533,1533,1533,1533,0
20230622,160000,161758042,1533,1533,1533,1533,0
20230622,155900,161758042,1533,1533,1533,1533,0
20230622,155800,161758042,1533,1533,1533,1533,0
20230622,155700,161758042,1533,1533,1533,1533,0
20230622,155600,161758042,1533,1533,1533,1533,0
20230622,155500,161758042,1533,1533,1533,1533,0
20230622,155400,161758042,1533,1533,1533,1533,0
20230622,155300,161758042,1533,1533,1533,1533,0
20230622,155200,161758042,1533,1533,1533,1533,0
20230622,155100,161758042,1533,1533,1533,1533,0
20230622,155000,161758042,1533,1533,1533,1533,0
20230622,154900,161758042,1533,1533,1533,1533,0
20230622,154800,161758042,1533,1533,1533,1533,0
20230622,154700,161758042,1533,1533,1533,1533,0
20230622,154600,161758042,1533,1533,1533,1533,0
20230622,154500,161758042,1533,1533,1533,1533,0
20230622,154400,161758042,1533,1533,1533,1533,0
20230622,154300,161758042,1533,1533,1533,1533,0
20230622,154200,161758042,1533,1533,1533,1533,0
20230622,154100,161758042,1533,1533,1533,1533,0
20230622,154000,161758042,1533,1533,1533,1533,0
20230622,153900,161758042,1533,1533,1533,1533,0
20230622,153800,161758042,1533,1533,1533,1533,2118
20230622,153700,161758042,1533,1533,1533,1533,0
20230622,153600,161758042,1533,1533,1533,1533,0
20230622,153500,161758042,1533,1533,1533,1533,0
20230622,153400,161758042,1533,1533,1533,1533,0
20230622,153300,161758042,1533,1533,1533,1533,0
20230622,153200,161758042,1533,1533,1533,1533,0
20230622,153100,161758042,1533,1533,1533,1533,0
20230622,153000,161758042,1533,1533,1533,1533,2118
20230622,152900,158511148,1533,1533,1533,1533,0
20230622,152800,158511148,1533,1533,1533,1533,0
20230622,152700,158511148,1533,1533,1533,1533,0
20230622,152600,158511148,1533,1533,1533,1533,0
20230622,152500,158511148,1533,1533,1533,1533,0
20230622,152400,158511148,1533,1533,1533,1533,0
20230622,152300,158511148,1533,1533,1533,1533,0
20230622,152200,158511148,1533,1533,1533,1533,0
20230622,152100,158511148,1533,1533,1533,1533,0
20230622,152000,158511148,1533,1533,1533,1533,0
20230622,151900,158511148,1533,1526,1533,1526,100
20230622,151800,158358242,1525,1520,1525,1520,848
20230622,151700,157069042,1517,1517,1517,1517,0
20230622,151600,157069042,1517,1517,1517,1517,0
20230622,151500,157069042,1517,1517,1517,1517,0
20230622,151400,157069042,1517,1517,1517,1517,1400
20230622,151300,154945242,1517,1517,1517,1517,0
20230622,151200,154945242,1517,1517,1517,1517,2
20230622,151100,154942208,1517,1517,1517,1517,474
20230622,151000,154223150,1517,1517,1517,1517,0
20230622,150900,154223150,1517,1517,1517,1517,0
20230622,150800,154223150,1517,1517,1517,1517,0
20230622,150700,154223150,1517,1517,1517,1517,9
20230622,150600,154209497,1517,1517,1517,1517,0
20230622,150500,154209497,1517,1517,1517,1517,0
20230622,150400,154209497,1517,1517,1517,1517,0
20230622,150300,154209497,1517,1517,1517,1517,0
20230622,150200,154209497,1517,1517,1517,1517,3500
20230622,150100,148899997,1517,1517,1517,1517,0
20230622,150000,148899997,1517,1520,1520,1517,79
20230622,145900,148780148,1517,1517,1517,1517,0
20230622,145800,148780148,1517,1517,1517,1517,0
20230622,145700,148780148,1517,1517,1517,1517,0
20230622,145600,148780148,1517,1517,1517,1517,0
20230622,145500,148780148,1517,1517,1517,1517,0
20230622,145400,148780148,1517,1517,1517,1517,0
20230622,145300,148780148,1517,1517,1517,1517,0
20230622,145200,148780148,1517,1517,1517,1517,0
20230622,145100,148780148,1517,1517,1517,1517,0
20230622,145000,148780148,1517,1517,1517,1517,0
20230622,144900,148780148,1517,1517,1517,1517,30
20230622,144800,148734638,1518,1518,1518,1518,0
20230622,144700,148734638,1518,1518,1518,1518,0
20230622,144600,148734638,1518,1518,1518,1518,820
20230622,144500,147489878,1516,1516,1516,1516,0
20230622,144400,147489878,1516,1520,1520,1516,150
20230622,144300,147262316,1521,1521,1521,1521,0
20230622,144200,147262316,1521,1521,1521,1521,657
20230622,144100,146263019,1520,1520,1520,1520,0
20230622,144000,146263019,1520,1520,1520,1520,0
20230622,143900,146263019,1520,1520,1520,1520,0
20230622,143800,146263019,1520,1520,1520,1520,1
20230622,143700,146261499,1520,1520,1520,1520,317
20230622,143600,145779659,1520,1520,1520,1520,0
20230622,143500,145779659,1520,1520,1520,1520,0
20230622,143400,145779659,1520,1522,1522,1520,757
20230622,143300,144628671,1520,1520,1520,1520,0
20230622,143200,144628671,1520,1520,1520,1520,0
20230622,143100,144628671,1520,1520,1520,1520,0
20230622,143000,144628671,1520,1520,1520,1520,0
20230622,142900,144628671,1520,1520,1520,1520,0
20230622,142800,144628671,1520,1520,1520,1520,0
20230622,142700,144628671,1520,1520,1520,1520,0
20230622,142600,144628671,1520,1520,1520,1520,0
20230622,142500,144628671,1520,1520,1520,1520,0
20230622,142400,144628671,1520,1520,1520,1520,0
20230622,142300,144628671,1520,1520,1520,1520,0
20230622,142200,144628671,1520,1520,1520,1520,0
20230622,142100,144628671,1520,1520,1520,1520,0
20230622,142000,144628671,1520,1520,1520,1520,0
20230622,141900,144628671,1520,1527,1527,1520,340
20230622,141800,144111119,1527,1527,1527,1527,0
20230622,141700,144111119,1527,1527,1527,1527,0
20230622,141600,144111119,1527,1527,1527,1527,0
20230622,141500,144111119,1527,1527,1527,1527,0
20230622,141400,144111119,1527,1527,1527,1527,586
20230622,141300,143216297,1533,1533,1533,1533,0
20230622,141200,143216297,1533,1533,1533,1533,0
20230622,141100,143216297,1533,1533,1533,1533,0
20230622,141000,143216297,1533,1533,1533,1533,0
20230622,140900,143216297,1533,1533,1533,1533,0
20230622,140800,143216297,1533,1533,1533,1533,0
20230622,140700,143216297,1533,1533,1533,1533,0
20230622,140600,143216297,1533,1533,1533,1533,0
20230622,140500,143216297,1533,1533,1533,1533,0
20230622,140400,143216297,1533,1533,1533,1533,0
20230622,140300,143216297,1533,1533,1533,1533,1
20230622,140200,143214764,1534,1534,1534,1534,0
20230622,140100,143214764,1534,1534,1534,1534,0
20230622,140000,143214764,1534,1534,1534,1534,0
20230622,135900,143214764,1534,1534,1534,1534,0
20230622,135800,143214764,1534,1534,1534,1534,0
20230622,135700,143214764,1534,1534,1534,1534,0
20230622,135600,143214764,1534,1534,1534,1534,0
20230622,135500,143214764,1534,1534,1534,1534,0
20230622,135400,143214764,1534,1534,1534,1534,0
20230622,135300,143214764,1534,1534,1534,1534,0
20230622,135200,143214764,1534,1534,1534,1534,0
20230622,135100,143214764,1534,1534,1534,1534,1
20230622,135000,143213230,1534,1534,1534,1534,0
20230622,134900,143213230,1534,1534,1534,1534,0
20230622,134800,143213230,1534,1534,1534,1534,0
20230622,134700,143213230,1534,1534,1534,1534,0
20230622,134600,143213230,1534,1534,1534,1534,0
20230622,134500,143213230,1534,1534,1534,1534,0
20230622,134400,143213230,1534,1534,1534,1534,0
20230622,134300,143213230,1534,1535,1535,1534,775
20230622,134200,142023633,1535,1535,1535,1535,0
20230622,134100,142023633,1535,1535,1535,1535,0
20230622,134000,142023633,1535,1535,1536,1535,4034
20230622,133900,135831442,1535,1536,1536,1535,33
20230622,133800,135780786,1535,1535,1535,1535,908
20230622,133700,134387006,1535,1535,1535,1535,0
20230622,133600,134387006,1535,1535,1535,1535,0
20230622,133500,134387006,1535,1533,1535,1533,258
20230622,133400,133991030,1531,1531,1531,1531,826
20230622,133300,132726424,1520,1520,1520,1520,0
20230622,133200,132726424,1520,1520,1520,1520,0
20230622,133100,132726424,1520,1520,1520,1520,0
20230622,133000,132726424,1520,1520,1520,1520,100
20230622,132900,132574424,1525,1525,1525,1525,0
20230622,132800,132574424,1525,1525,1525,1525,0
20230622,132700,132574424,1525,1525,1525,1525,0
20230622,132600,132574424,1525,1525,1525,1525,0
20230622,132500,132574424,1525,1525,1525,1525,0
20230622,132400,132574424,1525,1525,1525,1525,0
20230622,132300,132574424,1525,1525,1525,1525,0
20230622,132200,132574424,1525,1525,1525,1525,0
20230622,132100,132574424,1525,1525,1525,1525,0
20230622,132000,132574424,1525,1525,1525,1525,0
20230622,131900,132574424,1525,1524,1525,1524,6445
20230622,131800,122745872,1524,1524,1524,1524,0
20230622,131700,122745872,1524,1524,1524,1524,0
20230622,131600,122745872,1524,1524,1524,1524,1
20230622,131500,122744348,1525,1525,1525,1525,0
20230622,131400,122744348,1525,1525,1525,1525,0
20230622,131300,122744348,1525,1525,1525,1525,0
20230622,131200,122744348,1525,1525,1525,1525,0
20230622,131100,122744348,1525,1525,1525,1525,0
20230622,131000,122744348,1525,1525,1525,1525,0
20230622,130900,122744348,1525,1525,1525,1525,0
20230622,130800,122744348,1525,1525,1525,1525,0
20230622,130700,122744348,1525,1525,1525,1525,0
20230622,130600,122744348,1525,1525,1525,1525,0
20230622,130500,122744348,1525,1525,1525,1525,0
20230622,130400,122744348,1525,1525,1525,1525,0
20230622,130300,122744348,1525,1525,1525,1525,0
20230622,130200,122744348,1525,1525,1525,1525,1000
20230622,130100,121219348,1525,1525,1525,1525,0
20230622,130000,121219348,1525,1525,1525,1525,0
20230622,125900,121219348,1525,1525,1525,1525,0
20230622,125800,121219348,1525,1525,1525,1525,200
20230622,125700,120914348,1530,1530,1530,1530,0
20230622,125600,120914348,1530,1530,1530,1530,0
20230622,125500,120914348,1530,1530,1530,1530,0
20230622,125400,120914348,1530,1530,1530,1530,0
20230622,125300,120914348,1530,1530,1530,1530,0
20230622,125200,120914348,1530,1530,1530,1530,0
20230622,125100,120914348,1530,1529,1530,1529,100
20230622,125000,120761356,1530,1530,1530,1530,0
20230622,124900,120761356,1530,1530,1530,1530,25
20230622,124800,120723106,1525,1525,1525,1525,200
20230622,124700,120418106,1530,1530,1530,1530,0
20230622,124600,120418106,1530,1530,1530,1530,0
20230622,124500,120418106,1530,1530,1530,1530,1
20230622,124400,120416576,1533,1533,1533,1533,0
20230622,124300,120416576,1533,1533,1533,1533,0
20230622,124200,120416576,1533,1533,1533,1533,0
20230622,124100,120416576,1533,1533,1533,1533,20
20230622,124000,120385916,1534,1534,1534,1534,0
20230622,123900,120385916,1534,1534,1534,1534,0
20230622,123800,120385916,1534,1534,1534,1534,0
20230622,123700,120385916,1534,1534,1534,1534,0
20230622,123600,120385916,1534,1534,1534,1534,0
20230622,123500,120385916,1534,1534,1534,1534,0
20230622,123400,120385916,1534,1534,1534,1534,0
20230622,123300,120385916,1534,1534,1534,1534,3
20230622,123200,120381314,1535,1535,1535,1535,0
20230622,123100,120381314,1535,1535,1535,1535,0
20230622,123000,120381314,1535,1535,1535,1535,0
20230622,122900,120381314,1535,1535,1535,1535,93
20230622,122800,120238559,1535,1535,1535,1535,0
20230622,122700,120238559,1535,1535,1535,1535,1
20230622,122600,120237024,1538,1538,1538,1538,0
20230622,122500,120237024,1538,1538,1538,1538,0
20230622,122400,120237024,1538,1538,1538,1538,0
20230622,122300,120237024,1538,1538,1538,1538,0
20230622,122200,120237024,1538,1538,1538,1538,0
20230622,122100,120237024,1538,1538,1538,1538,0
20230622,122000,120237024,1538,1538,1538,1538,0
20230622,121900,120237024,1538,1538,1538,1538,0
20230622,121800,120237024,1538,1538,1538,1538,0
20230622,121700,120237024,1538,1538,1538,1538,0
20230622,121600,120237024,1538,1538,1538,1538,2
20230622,121500,120233948,1535,1535,1535,1535,43
20230622,121400,120167943,1539,1539,1539,1539,0
20230622,121300,120167943,1539,1539,1539,1539,1186
20230622,121200,118342689,1542,1542,1542,1542,193
20230622,121100,118045083,1544,1536,1544,1536,1180
20230622,121000,116228667,1535,1535,1535,1535,20
20230622,120900,116197967,1534,1530,1534,1530,250
20230622,120800,115815267,1529,1525,1529,1525,3641
20230622,120700,110252024,1524,1524,1524,1524,3201
20230622,120600,105373700,1524,1524,1524,1524,0
20230622,120500,105373700,1524,1524,1524,1524,0
20230622,120400,105373700,1524,1524,1524,1524,0
20230622,120300,105373700,1524,1524,1524,1524,2
20230622,120200,105370652,1521,1521,1521,1521,0
20230622,120100,105370652,1521,1521,1521,1521,0
20230622,120000,105370652,1521,1521,1521,1521,0
20230622,115900,105370652,1521,1521,1521,1521,0
20230622,115800,105370652,1521,1521,1521,1521,0
20230622,115700,105370652,1521,1517,1521,1517,11871
20230622,115600,87318810,1513,1513,1513,1513,1059
20230622,115500,85716543,1513,1513,1513,1513,0
20230622,115400,85716543,1513,1513,1513,1513,738
20230622,115300,84599949,1517,1517,1517,1517,0
20230622,115200,84599949,1517,1517,1517,1517,19
20230622,115100,84571126,1517,1513,1517,1513,2347
20230622,115000,81016730,1512,1512,1512,1512,459
20230622,114900,80322722,1511,1511,1511,1511,0
20230622,114800,80322722,1511,1512,1512,1511,503
20230622,114700,79562189,1512,1512,1512,1512,5
20230622,114600,79554629,1512,1512,1512,1512,0
20230622,114500,79554629,1512,1512,1512,1512,0
20230622,114400,79554629,1512,1512,1512,1512,0
20230622,114300,79554629,1512,1512,1512,1512,33
20230622,114200,79504733,1512,1512,1512,1512,700
20230622,114100,78446333,1512,1512,1512,1512,0
20230622,114000,78446333,1512,1512,1512,1512,0
20230622,113900,78446333,1512,1512,1512,1510,593
20230622,113800,77549903,1512,1512,1512,1512,0
20230622,113700,77549903,1512,1512,1512,1512,0
20230622,113600,77549903,1512,1512,1512,1512,90
20230622,113500,77413823,1509,1509,1509,1509,0
20230622,113400,77413823,1509,1509,1509,1509,0
20230622,113300,77413823,1509,1509,1509,1509,0
20230622,113200,77413823,1509,1509,1509,1509,0
20230622,113100,77413823,1509,1509,1509,1509,0
20230622,113000,77413823,1509,1509,1509,1509,0
20230622,112900,77413823,1509,1509,1509,1509,0
20230622,112800,77413823,1509,1509,1509,1509,0
20230622,112700,77413823,1509,1509,1509,1509,0
20230622,112600,77413823,1509,1509,1509,1509,37
20230622,112500,77357990,1509,1512,1512,1509,502
20230622,112400,76599077,1512,1512,1512,1512,521
20230622,112300,75811325,1512,1512,1512,1512,39
20230622,112200,75752357,1512,1512,1512,1512,37
20230622,112100,75696413,1512,1512,1512,1512,1036
20230622,112000,74129981,1512,1512,1512,1512,0
20230622,111900,74129981,1512,1512,1512,1512,1
20230622,111800,74128469,1512,1512,1512,1512,1
20230622,111700,74126957,1513,1513,1513,1512,51
20230622,111600,74049795,1513,1513,1513,1513,0
20230622,111500,74049795,1513,1513,1513,1513,0
20230622,111400,74049795,1513,1513,1513,1513,0
20230622,111300,74049795,1513,1513,1513,1513,0
20230622,111200,74049795,1513,1513,1513,1513,0
20230622,111100,74049795,1513,1513,1513,1513,500
20230622,111000,73293295,1512,1513,1513,1512,200
20230622,110900,72990894,1513,1513,1513,1513,500
20230622,110800,72234394,1514,1514,1514,1514,0
20230622,110700,72234394,1514,1514,1514,1514,0
20230622,110600,72234394,1514,1514,1514,1514,0
20230622,110500,72234394,1514,1514,1514,1514,0
20230622,110400,72234394,1514,1514,1514,1514,13
20230622,110300,72214712,1514,1513,1514,1513,33
20230622,110200,72164776,1513,1513,1513,1513,0
20230622,110100,72164776,1513,1513,1513,1513,594
20230622,110000,71266054,1512,1512,1512,1512,1
20230622,105900,71264542,1512,1512,1512,1512,0
20230622,105800,71264542,1512,1512,1512,1512,0
20230622,105700,71264542,1512,1512,1512,1512,12
20230622,105600,71246398,1512,1512,1512,1512,501
20230622,105500,70488886,1512,1512,1512,1512,0
20230622,105400,70488886,1512,1512,1512,1512,0
20230622,105300,70488886,1512,1512,1512,1512,0
20230622,105200,70488886,1512,1512,1512,1512,0
20230622,105100,70488886,1512,1512,1512,1512,2
20230622,105000,70485862,1512,1512,1512,1512,0
20230622,104900,70485862,1512,1512,1512,1512,0
20230622,104800,70485862,1512,1512,1512,1512,890
20230622,104700,69140182,1511,1511,1511,1511,44
20230622,104600,69073698,1511,1511,1511,1511,456
20230622,104500,68384682,1511,1511,1511,1511,0
20230622,104400,68384682,1511,1511,1511,1511,0
20230622,104300,68384682,1511,1511,1511,1511,3
20230622,104200,68380149,1508,1508,1508,1508,22
20230622,104100,68346973,1508,1508,1508,1508,6
20230622,104000,68337925,1508,1508,1508,1508,52
20230622,103900,68259509,1512,1512,1512,1512,0
20230622,103800,68259509,1512,1512,1512,1512,0
20230622,103700,68259509,1512,1512,1512,1512,7
20230622,103600,68248925,1508,1508,1508,1508,0
20230622,103500,68248925,1508,1508,1508,1508,20
20230622,103400,68218765,1508,1508,1508,1508,0
20230622,103300,68218765,1508,1508,1508,1508,0
20230622,103200,68218765,1508,1508,1508,1508,166
20230622,103100,67968437,1508,1508,1508,1508,31
20230622,103000,67921689,1508,1508,1508,1508,131
20230622,102900,67724141,1508,1508,1508,1508,168
20230622,102800,67470797,1508,1508,1508,1508,0
20230622,102700,67470797,1508,1508,1508,1508,600
20230622,102600,66565997,1512,1512,1512,1512,117
20230622,102500,66389093,1511,1511,1511,1511,0
20230622,102400,66389093,1511,1511,1511,1511,0
20230622,102300,66389093,1511,1511,1511,1511,0
20230622,102200,66389093,1511,1511,1511,1511,586
20230622,102100,65503647,1510,1510,1510,1510,0
20230622,102000,65503647,1510,1510,1510,1510,356
20230622,101900,64966087,1506,1506,1506,1506,0
20230622,101800,64966087,1506,1506,1506,1506,276
20230622,101700,64550431,1509,1509,1509,1509,0
20230622,101600,64550431,1509,1509,1509,1509,0
20230622,101500,64550431,1509,1509,1509,1509,3618
20230622,101400,59090869,1509,1509,1509,1509,0
20230622,101300,59090869,1509,1509,1509,1509,0
20230622,101200,59090869,1509,1509,1509,1509,0
20230622,101100,59090869,1509,1509,1509,1509,0
20230622,101000,59090869,1509,1509,1509,1509,0
20230622,100900,59090869,1509,1509,1509,1509,3
20230622,100800,59086342,1504,1504,1504,1504,0
20230622,100700,59086342,1504,1504,1504,1504,0
20230622,100600,59086342,1504,1504,1504,1504,0
20230622,100500,59086342,1504,1504,1504,1504,0
20230622,100400,59086342,1504,1504,1504,1504,0
20230622,100300,59086342,1504,1504,1504,1504,0
20230622,100200,59086342,1504,1504,1504,1504,0
20230622,100100,59086342,1504,1504,1504,1504,0
20230622,100000,59086342,1504,1505,1505,1504,2372
20230622,095900,55516564,1505,1505,1505,1505,0
20230622,095800,55516564,1505,1505,1505,1505,331
20230622,095700,55018409,1506,1506,1506,1506,0
20230622,095600,55018409,1506,1506,1506,1506,141
20230622,095500,54806063,1506,1506,1506,1506,0
20230622,095400,54806063,1506,1506,1506,1506,0
20230622,095300,54806063,1506,1506,1506,1506,0
20230622,095200,54806063,1506,1506,1506,1506,5
20230622,095100,54798533,1508,1508,1508,1508,39
20230622,095000,54739721,1508,1509,1509,1508,110
20230622,094900,54573735,1509,1510,1510,1509,80
20230622,094800,54452936,1510,1509,1510,1509,5
20230622,094700,54445390,1509,1510,1510,1509,178
20230622,094600,54176721,1510,1510,1510,1510,0
20230622,094500,54176721,1510,1510,1510,1510,0
20230622,094400,54176721,1510,1510,1510,1510,0
20230622,094300,54176721,1510,1510,1510,1510,65
20230622,094200,54078571,1510,1509,1510,1509,481
20230622,094100,53352727,1509,1509,1509,1509,33
20230622,094000,53302930,1509,1509,1509,1509,1
20230622,093900,53301421,1506,1506,1506,1506,531
20230622,093800,52501735,1506,1505,1506,1505,76
20230622,093700,52387345,1505,1505,1505,1505,60
20230622,093600,52297045,1505,1505,1505,1505,0
20230622,093500,52297045,1505,1505,1505,1505,0
20230622,093400,52297045,1505,1505,1505,1505,0
20230622,093300,52297045,1505,1505,1505,1505,2
20230622,093200,52294035,1499,1500,1500,1499,465
20230622,093100,51596996,1499,1499,1499,1499,0
20230622,093000,51596996,1499,1500,1500,1499,5201
20230622,092900,43798077,1500,1500,1500,1500,500
20230622,092800,43048077,1500,1509,1509,1500,5024
20230622,092700,35511209,1509,1509,1509,1509,0
20230622,092600,35511209,1509,1509,1509,1509,1
20230622,092500,35509700,1513,1513,1513,1513,0
20230622,092400,35509700,1513,1513,1513,1513,0
20230622,092300,35509700,1513,1513,1513,1513,51
20230622,092200,35432537,1514,1515,1515,1514,141
20230622,092100,35219057,1516,1516,1516,1516,0
20230622,092000,35219057,1516,1516,1516,1516,40
20230622,091900,35158417,1516,1514,1516,1514,153
20230622,091800,34926511,1514,1513,1514,1513,246
20230622,091700,34554183,1513,1510,1513,1510,2163
20230622,091600,31286030,1509,1509,1509,1509,0
20230622,091500,31286030,1509,1509,1509,1509,187
20230622,091400,31003847,1508,1508,1508,1508,0
20230622,091300,31003847,1508,1508,1508,1508,0
20230622,091200,31003847,1508,1508,1508,1508,0
20230622,091100,31003847,1508,1508,1508,1508,0
20230622,091000,31003847,1508,1507,1508,1507,141
20230622,090900,30791260,1497,1498,1498,1497,1122
20230622,090800,29111481,1497,1497,1497,1497,0
20230622,090700,29111481,1497,1497,1497,1497,0
20230622,090600,29111481,1497,1498,1498,1497,154
20230622,090500,28880822,1505,1504,1505,1503,1899
20230622,090400,26022889,1496,1496,1496,1496,1000
20230622,090300,24526889,1496,1503,1503,1496,604
20230622,090200,23622185,1495,1494,1495,1494,1268
20230622,090100,21727287,1494,1498,1498,1494,6605
20230622,090000,11846486,1498,1500,1500,1498,7898