KissMeData/006200/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192600,676857217,1318,1318,1318,1318,8138
20230622,192500,676857217,1318,1318,1318,1318,0
20230622,192400,676857217,1318,1318,1318,1318,0
20230622,192300,676857217,1318,1318,1318,1318,0
20230622,192200,676857217,1318,1318,1318,1318,0
20230622,192100,676857217,1318,1318,1318,1318,0
20230622,192000,676857217,1318,1318,1318,1318,0
20230622,191900,676857217,1318,1318,1318,1318,0
20230622,191800,676857217,1318,1318,1318,1318,0
20230622,191700,676857217,1318,1318,1318,1318,0
20230622,191600,676857217,1318,1318,1318,1318,0
20230622,191500,676857217,1318,1318,1318,1318,0
20230622,191400,676857217,1318,1318,1318,1318,0
20230622,191300,676857217,1318,1318,1318,1318,0
20230622,191200,676857217,1318,1318,1318,1318,0
20230622,191100,676857217,1318,1318,1318,1318,0
20230622,191000,676857217,1318,1318,1318,1318,0
20230622,190900,676857217,1318,1318,1318,1318,0
20230622,190800,676857217,1318,1318,1318,1318,0
20230622,190700,676857217,1318,1318,1318,1318,0
20230622,190600,676857217,1318,1318,1318,1318,0
20230622,190500,676857217,1318,1318,1318,1318,0
20230622,190400,676857217,1318,1318,1318,1318,0
20230622,190300,676857217,1318,1318,1318,1318,0
20230622,190200,676857217,1318,1318,1318,1318,0
20230622,190100,676857217,1318,1318,1318,1318,0
20230622,190000,676857217,1318,1318,1318,1318,0
20230622,185900,676857217,1318,1318,1318,1318,0
20230622,185800,676857217,1318,1318,1318,1318,0
20230622,185700,676857217,1318,1318,1318,1318,0
20230622,185600,676857217,1318,1318,1318,1318,8138
20230622,185500,676857217,1318,1318,1318,1318,0
20230622,185400,676857217,1318,1318,1318,1318,0
20230622,185300,676857217,1318,1318,1318,1318,0
20230622,185200,676857217,1318,1318,1318,1318,0
20230622,185100,676857217,1318,1318,1318,1318,0
20230622,185000,676857217,1318,1318,1318,1318,0
20230622,184900,676857217,1318,1318,1318,1318,0
20230622,184800,676857217,1318,1318,1318,1318,0
20230622,184700,676857217,1318,1318,1318,1318,0
20230622,184600,676857217,1318,1318,1318,1318,0
20230622,184500,676857217,1318,1318,1318,1318,0
20230622,184400,676857217,1318,1318,1318,1318,0
20230622,184300,676857217,1318,1318,1318,1318,0
20230622,184200,676857217,1318,1318,1318,1318,0
20230622,184100,676857217,1318,1318,1318,1318,0
20230622,184000,676857217,1318,1318,1318,1318,0
20230622,183900,676857217,1318,1318,1318,1318,0
20230622,183800,676857217,1318,1318,1318,1318,0
20230622,183700,676857217,1318,1318,1318,1318,0
20230622,183600,676857217,1318,1318,1318,1318,0
20230622,183500,676857217,1318,1318,1318,1318,0
20230622,183400,676857217,1318,1318,1318,1318,0
20230622,183300,676857217,1318,1318,1318,1318,0
20230622,183200,676857217,1318,1318,1318,1318,0
20230622,183100,676857217,1318,1318,1318,1318,0
20230622,183000,676857217,1318,1318,1318,1318,0
20230622,182900,676857217,1318,1318,1318,1318,0
20230622,182800,676857217,1318,1318,1318,1318,0
20230622,182700,676857217,1318,1318,1318,1318,0
20230622,182600,676857217,1318,1318,1318,1318,8138
20230622,182500,676857217,1318,1318,1318,1318,0
20230622,182400,676857217,1318,1318,1318,1318,0
20230622,182300,676857217,1318,1318,1318,1318,0
20230622,182200,676857217,1318,1318,1318,1318,0
20230622,182100,676857217,1318,1318,1318,1318,0
20230622,182000,676857217,1318,1318,1318,1318,0
20230622,181900,676857217,1318,1318,1318,1318,0
20230622,181800,676857217,1318,1318,1318,1318,0
20230622,181700,676857217,1318,1318,1318,1318,0
20230622,181600,676857217,1318,1318,1318,1318,0
20230622,181500,676857217,1318,1318,1318,1318,0
20230622,181400,676857217,1318,1318,1318,1318,0
20230622,181300,676857217,1318,1318,1318,1318,0
20230622,181200,676857217,1318,1318,1318,1318,0
20230622,181100,676857217,1318,1318,1318,1318,0
20230622,181000,676857217,1318,1318,1318,1318,0
20230622,180900,676857217,1318,1318,1318,1318,0
20230622,180800,676857217,1318,1318,1318,1318,0
20230622,180700,676857217,1318,1318,1318,1318,0
20230622,180600,676857217,1318,1318,1318,1318,0
20230622,180500,676857217,1318,1318,1318,1318,0
20230622,180400,676857217,1318,1318,1318,1318,0
20230622,180300,676857217,1318,1318,1318,1318,0
20230622,180200,676857217,1318,1318,1318,1318,0
20230622,180100,676857217,1318,1318,1318,1318,0
20230622,180000,676857217,1318,1318,1318,1318,0
20230622,175900,676857217,1318,1318,1318,1318,0
20230622,175800,676857217,1318,1318,1318,1318,0
20230622,175700,676857217,1318,1318,1318,1318,0
20230622,175600,676857217,1318,1318,1318,1318,8138
20230622,175500,676857217,1318,1318,1318,1318,0
20230622,175400,676857217,1318,1318,1318,1318,0
20230622,175300,676857217,1318,1318,1318,1318,0
20230622,175200,676857217,1318,1318,1318,1318,0
20230622,175100,676857217,1318,1318,1318,1318,0
20230622,175000,676857217,1318,1318,1318,1318,0
20230622,174900,676857217,1318,1318,1318,1318,0
20230622,174800,676857217,1318,1318,1318,1318,0
20230622,174700,676857217,1318,1318,1318,1318,0
20230622,174600,676857217,1318,1318,1318,1318,0
20230622,174500,676857217,1318,1318,1318,1318,0
20230622,174400,676857217,1318,1318,1318,1318,0
20230622,174300,676857217,1318,1318,1318,1318,0
20230622,174200,676857217,1318,1318,1318,1318,0
20230622,174100,676857217,1318,1318,1318,1318,0
20230622,174000,676857217,1318,1318,1318,1318,0
20230622,173900,676857217,1318,1318,1318,1318,0
20230622,173800,676857217,1318,1318,1318,1318,0
20230622,173700,676857217,1318,1318,1318,1318,0
20230622,173600,676857217,1318,1318,1318,1318,0
20230622,173500,676857217,1318,1318,1318,1318,0
20230622,173400,676857217,1318,1318,1318,1318,0
20230622,173300,676857217,1318,1318,1318,1318,0
20230622,173200,676857217,1318,1318,1318,1318,0
20230622,173100,676857217,1318,1318,1318,1318,0
20230622,173000,676857217,1318,1318,1318,1318,0
20230622,172900,676857217,1318,1318,1318,1318,0
20230622,172800,676857217,1318,1318,1318,1318,0
20230622,172700,676857217,1318,1318,1318,1318,0
20230622,172600,676857217,1318,1318,1318,1318,8138
20230622,172500,676857217,1318,1318,1318,1318,0
20230622,172400,676857217,1318,1318,1318,1318,0
20230622,172300,676857217,1318,1318,1318,1318,0
20230622,172200,676857217,1318,1318,1318,1318,0
20230622,172100,676857217,1318,1318,1318,1318,0
20230622,172000,676857217,1318,1318,1318,1318,0
20230622,171900,676857217,1318,1318,1318,1318,0
20230622,171800,676857217,1318,1318,1318,1318,0
20230622,171700,676857217,1318,1318,1318,1318,0
20230622,171600,676857217,1318,1318,1318,1318,0
20230622,171500,676857217,1318,1318,1318,1318,0
20230622,171400,676857217,1318,1318,1318,1318,0
20230622,171300,676857217,1318,1318,1318,1318,0
20230622,171200,676857217,1318,1318,1318,1318,0
20230622,171100,676857217,1318,1318,1318,1318,0
20230622,171000,676857217,1318,1318,1318,1318,0
20230622,170900,676857217,1318,1318,1318,1318,0
20230622,170800,676857217,1318,1318,1318,1318,0
20230622,170700,676857217,1318,1318,1318,1318,0
20230622,170600,676857217,1318,1318,1318,1318,0
20230622,170500,676857217,1318,1318,1318,1318,0
20230622,170400,676857217,1318,1318,1318,1318,0
20230622,170300,676857217,1318,1318,1318,1318,0
20230622,170200,676857217,1318,1318,1318,1318,0
20230622,170100,676857217,1318,1318,1318,1318,0
20230622,170000,676857217,1318,1318,1318,1318,0
20230622,165900,676857217,1318,1318,1318,1318,0
20230622,165800,676857217,1318,1318,1318,1318,0
20230622,165700,676857217,1318,1318,1318,1318,0
20230622,165600,676857217,1318,1318,1318,1318,8138
20230622,165500,676857217,1318,1318,1318,1318,0
20230622,165400,676857217,1318,1318,1318,1318,0
20230622,165300,676857217,1318,1318,1318,1318,0
20230622,165200,676857217,1318,1318,1318,1318,0
20230622,165100,676857217,1318,1318,1318,1318,0
20230622,165000,676857217,1318,1318,1318,1318,0
20230622,164900,676857217,1318,1318,1318,1318,0
20230622,164800,676857217,1318,1318,1318,1318,0
20230622,164700,676857217,1318,1318,1318,1318,0
20230622,164600,676857217,1318,1318,1318,1318,0
20230622,164500,676857217,1318,1318,1318,1318,0
20230622,164400,676857217,1318,1318,1318,1318,0
20230622,164300,676857217,1318,1318,1318,1318,0
20230622,164200,676857217,1318,1318,1318,1318,0
20230622,164100,676857217,1318,1318,1318,1318,0
20230622,164000,676857217,1318,1318,1318,1318,0
20230622,163900,676857217,1318,1318,1318,1318,0
20230622,163800,676857217,1318,1318,1318,1318,0
20230622,163700,676857217,1318,1318,1318,1318,0
20230622,163600,676857217,1318,1318,1318,1318,0
20230622,163500,676857217,1318,1318,1318,1318,0
20230622,163400,676857217,1318,1318,1318,1318,0
20230622,163300,676857217,1318,1318,1318,1318,0
20230622,163200,676857217,1318,1318,1318,1318,0
20230622,163100,676857217,1318,1318,1318,1318,0
20230622,163000,676857217,1318,1318,1318,1318,0
20230622,162900,676857217,1318,1318,1318,1318,0
20230622,162800,676857217,1318,1318,1318,1318,0
20230622,162700,676857217,1318,1318,1318,1318,0
20230622,162600,676857217,1318,1318,1318,1318,8138
20230622,162500,676857217,1318,1318,1318,1318,0
20230622,162400,676857217,1318,1318,1318,1318,0
20230622,162300,676857217,1318,1318,1318,1318,0
20230622,162200,676857217,1318,1318,1318,1318,0
20230622,162100,676857217,1318,1318,1318,1318,0
20230622,162000,676857217,1318,1318,1318,1318,0
20230622,161900,676857217,1318,1318,1318,1318,0
20230622,161800,676857217,1318,1318,1318,1318,0
20230622,161700,676857217,1318,1318,1318,1318,0
20230622,161600,676857217,1318,1318,1318,1318,0
20230622,161500,676857217,1318,1318,1318,1318,0
20230622,161400,676857217,1318,1318,1318,1318,0
20230622,161300,676857217,1318,1318,1318,1318,0
20230622,161200,676857217,1318,1318,1318,1318,0
20230622,161100,676857217,1318,1318,1318,1318,0
20230622,161000,676857217,1318,1318,1318,1318,0
20230622,160900,676857217,1318,1318,1318,1318,0
20230622,160800,676857217,1318,1318,1318,1318,0
20230622,160700,676857217,1318,1318,1318,1318,0
20230622,160600,676857217,1318,1318,1318,1318,0
20230622,160500,676857217,1318,1318,1318,1318,0
20230622,160400,676857217,1318,1318,1318,1318,0
20230622,160300,676857217,1318,1318,1318,1318,0
20230622,160200,676857217,1318,1318,1318,1318,0
20230622,160100,676857217,1318,1318,1318,1318,0
20230622,160000,676857217,1318,1318,1318,1318,0
20230622,155900,676857217,1318,1318,1318,1318,0
20230622,155800,676857217,1318,1318,1318,1318,0
20230622,155700,676857217,1318,1318,1318,1318,0
20230622,155600,676857217,1318,1318,1318,1318,8138
20230622,155500,676857217,1318,1318,1318,1318,0
20230622,155400,676857217,1318,1318,1318,1318,0
20230622,155300,676857217,1318,1318,1318,1318,0
20230622,155200,676857217,1318,1318,1318,1318,0
20230622,155100,676857217,1318,1318,1318,1318,0
20230622,155000,676857217,1318,1318,1318,1318,0
20230622,154900,676857217,1318,1318,1318,1318,0
20230622,154800,676857217,1318,1318,1318,1318,0
20230622,154700,676857217,1318,1318,1318,1318,0
20230622,154600,676857217,1318,1318,1318,1318,0
20230622,154500,676857217,1318,1318,1318,1318,0
20230622,154400,676857217,1318,1318,1318,1318,0
20230622,154300,676857217,1318,1318,1318,1318,0
20230622,154200,676857217,1318,1318,1318,1318,0
20230622,154100,676857217,1318,1318,1318,1318,0
20230622,154000,676857217,1318,1318,1318,1318,0
20230622,153900,676857217,1318,1318,1318,1318,0
20230622,153800,676857217,1318,1318,1318,1318,0
20230622,153700,676857217,1318,1318,1318,1318,0
20230622,153600,676857217,1318,1318,1318,1318,0
20230622,153500,676857217,1318,1318,1318,1318,0
20230622,153400,676857217,1318,1318,1318,1318,0
20230622,153300,676857217,1318,1318,1318,1318,0
20230622,153200,676857217,1318,1318,1318,1318,0
20230622,153100,676857217,1318,1318,1318,1318,0
20230622,153000,676857217,1318,1318,1318,1318,8138
20230622,152900,666131333,1300,1300,1300,1300,0
20230622,152800,666131333,1300,1300,1300,1300,0
20230622,152700,666131333,1300,1300,1300,1300,0
20230622,152600,666131333,1300,1300,1300,1300,0
20230622,152500,666131333,1300,1300,1300,1300,0
20230622,152400,666131333,1300,1300,1300,1300,0
20230622,152300,666131333,1300,1300,1300,1300,0
20230622,152200,666131333,1300,1300,1300,1300,0
20230622,152100,666131333,1300,1300,1300,1300,0
20230622,152000,666131333,1300,1300,1300,1300,0
20230622,151900,666131333,1300,1296,1300,1295,11156
20230622,151800,651656967,1297,1297,1297,1296,976
20230622,151700,650391345,1297,1297,1297,1297,770
20230622,151600,649392655,1297,1297,1298,1296,2435
20230622,151500,646234820,1298,1298,1298,1297,1200
20230622,151400,644678020,1298,1298,1298,1298,500
20230622,151300,644029020,1298,1296,1298,1295,1316
20230622,151200,642323255,1296,1297,1297,1296,3025
20230622,151100,638402389,1297,1297,1297,1296,7471
20230622,151000,628715640,1298,1298,1298,1298,2129
20230622,150900,625952198,1298,1297,1298,1297,416
20230622,150800,625412446,1297,1298,1298,1297,5889
20230622,150700,617772161,1300,1300,1300,1300,111
20230622,150600,617627861,1297,1299,1299,1297,4501
20230622,150500,611788763,1297,1302,1302,1297,17872
20230622,150400,588562497,1302,1302,1302,1301,420
20230622,150300,588016066,1301,1301,1302,1301,6638
20230622,150200,579379951,1302,1302,1303,1302,5492
20230622,150100,572228355,1303,1304,1304,1303,5902
20230622,150000,564537566,1304,1304,1304,1304,722
20230622,145900,563596078,1304,1305,1305,1304,14650
20230622,145800,544479923,1305,1305,1305,1305,0
20230622,145700,544479923,1305,1306,1307,1305,2311
20230622,145600,541463950,1306,1306,1306,1306,2007
20230622,145500,538842808,1307,1307,1307,1307,1471
20230622,145400,536920211,1307,1307,1307,1307,0
20230622,145300,536920211,1307,1307,1307,1307,0
20230622,145200,536920211,1307,1309,1309,1307,22
20230622,145100,536891455,1307,1307,1307,1307,220
20230622,145000,536603915,1309,1308,1309,1307,824
20230622,144900,535526161,1308,1308,1308,1308,1
20230622,144800,535524853,1308,1308,1308,1308,2413
20230622,144700,532368649,1308,1308,1308,1308,10
20230622,144600,532355569,1308,1308,1308,1308,382
20230622,144500,531855913,1308,1308,1308,1308,0
20230622,144400,531855913,1308,1310,1310,1308,115
20230622,144300,531705465,1308,1310,1310,1308,101
20230622,144200,531573355,1310,1310,1310,1310,766
20230622,144100,530569895,1307,1307,1307,1307,0
20230622,144000,530569895,1307,1307,1307,1307,1
20230622,143900,530568588,1306,1306,1306,1306,0
20230622,143800,530568588,1306,1306,1306,1306,0
20230622,143700,530568588,1306,1306,1306,1306,1012
20230622,143600,529246916,1306,1306,1306,1306,850
20230622,143500,528136816,1306,1306,1306,1306,264
20230622,143400,527792032,1310,1310,1310,1310,40
20230622,143300,527739632,1310,1306,1310,1306,1001
20230622,143200,526429126,1306,1309,1309,1306,543
20230622,143100,525719140,1309,1309,1309,1309,24
20230622,143000,525687724,1309,1306,1309,1306,1220
20230622,142900,524090804,1309,1309,1309,1309,0
20230622,142800,524090804,1309,1307,1309,1307,26
20230622,142700,524056776,1306,1306,1306,1306,646
20230622,142600,523213100,1307,1307,1307,1307,12
20230622,142500,523197416,1308,1308,1308,1308,0
20230622,142400,523197416,1308,1310,1310,1308,2
20230622,142300,523194798,1304,1304,1304,1304,391
20230622,142200,522684934,1310,1310,1310,1310,19
20230622,142100,522660044,1311,1311,1311,1311,0
20230622,142000,522660044,1311,1304,1311,1303,22808
20230622,141900,492929903,1304,1304,1304,1304,0
20230622,141800,492929903,1304,1304,1304,1304,602
20230622,141700,492144895,1308,1305,1308,1304,1275
20230622,141600,490479343,1304,1304,1304,1304,1001
20230622,141500,489174039,1305,1308,1308,1303,28817
20230622,141400,451537270,1308,1308,1308,1308,1000
20230622,141300,450229270,1311,1309,1311,1308,5
20230622,141200,450222722,1311,1311,1311,1311,1
20230622,141100,450221411,1311,1311,1311,1311,0
20230622,141000,450221411,1311,1311,1311,1311,1
20230622,140900,450220100,1307,1310,1310,1307,17399
20230622,140800,427456360,1310,1310,1310,1310,1194
20230622,140700,425892220,1310,1310,1310,1310,540
20230622,140600,425184820,1310,1310,1310,1310,43
20230622,140500,425128490,1310,1310,1310,1310,1926
20230622,140400,422605430,1310,1310,1310,1310,2282
20230622,140300,419616010,1310,1310,1310,1310,575
20230622,140200,418862760,1309,1309,1309,1309,0
20230622,140100,418862760,1309,1309,1309,1309,1194
20230622,140000,417299814,1309,1310,1310,1309,840
20230622,135900,416199954,1309,1308,1309,1308,206
20230622,135800,415930350,1309,1309,1309,1309,0
20230622,135700,415930350,1309,1309,1309,1309,6287
20230622,135600,407700667,1310,1310,1311,1310,721
20230622,135500,406756156,1310,1310,1310,1309,2607
20230622,135400,403342033,1309,1310,1310,1309,1796
20230622,135300,400991066,1309,1309,1309,1309,50
20230622,135200,400925616,1310,1310,1310,1310,7208
20230622,135100,391483136,1311,1311,1311,1311,9
20230622,135000,391471337,1310,1311,1311,1310,744
20230622,134900,390495954,1312,1312,1312,1312,400
20230622,134800,389971154,1312,1311,1312,1311,1207
20230622,134700,388388570,1312,1312,1312,1312,74
20230622,134600,388291482,1314,1314,1314,1314,1
20230622,134500,388290168,1313,1313,1313,1313,330
20230622,134400,387856878,1313,1313,1313,1313,0
20230622,134300,387856878,1313,1313,1313,1313,1
20230622,134200,387855565,1313,1313,1313,1313,0
20230622,134100,387855565,1313,1313,1313,1313,0
20230622,134000,387855565,1313,1313,1313,1313,0
20230622,133900,387855565,1313,1313,1313,1313,1
20230622,133800,387854252,1313,1313,1313,1313,1
20230622,133700,387852939,1313,1313,1313,1313,0
20230622,133600,387852939,1313,1313,1313,1313,100
20230622,133500,387721639,1314,1314,1314,1314,1
20230622,133400,387720325,1314,1313,1314,1313,499
20230622,133300,387065003,1310,1310,1310,1310,0
20230622,133200,387065003,1310,1310,1310,1310,1600
20230622,133100,384969003,1310,1310,1310,1310,0
20230622,133000,384969003,1310,1312,1312,1310,1745
20230622,132900,382682516,1312,1312,1312,1312,122
20230622,132800,382522452,1312,1313,1313,1312,881
20230622,132700,381366579,1313,1313,1313,1313,1
20230622,132600,381365266,1314,1314,1314,1314,400
20230622,132500,380839666,1314,1314,1314,1314,420
20230622,132400,380287786,1312,1311,1312,1311,75
20230622,132300,380189426,1314,1314,1314,1314,0
20230622,132200,380189426,1314,1314,1314,1314,0
20230622,132100,380189426,1314,1313,1314,1313,444
20230622,132000,379606056,1313,1312,1313,1312,444
20230622,131900,379023184,1310,1310,1310,1310,22
20230622,131800,378994364,1310,1313,1313,1310,1237
20230622,131700,377373864,1312,1312,1312,1312,3
20230622,131600,377369928,1311,1311,1311,1311,0
20230622,131500,377369928,1311,1312,1312,1311,2734
20230622,131400,373783109,1314,1313,1314,1313,4
20230622,131300,373777856,1313,1313,1313,1313,171
20230622,131200,373553333,1314,1314,1314,1314,1
20230622,131100,373552019,1312,1313,1313,1312,830
20230622,131000,372462230,1313,1313,1313,1313,0
20230622,130900,372462230,1313,1313,1313,1313,1
20230622,130800,372460917,1313,1313,1313,1313,155
20230622,130700,372257402,1312,1312,1312,1312,80
20230622,130600,372152442,1313,1313,1313,1313,1
20230622,130500,372151129,1314,1314,1314,1314,0
20230622,130400,372151129,1314,1314,1314,1314,0
20230622,130300,372151129,1314,1314,1314,1314,0
20230622,130200,372151129,1314,1314,1314,1314,761
20230622,130100,371151175,1314,1314,1314,1314,0
20230622,130000,371151175,1314,1314,1314,1314,76
20230622,125900,371051311,1314,1310,1314,1308,9270
20230622,125800,358913105,1314,1311,1314,1310,1445
20230622,125700,357019207,1311,1311,1311,1311,1
20230622,125600,357017896,1311,1313,1313,1311,2445
20230622,125500,353810580,1314,1314,1314,1314,0
20230622,125400,353810580,1314,1314,1314,1314,0
20230622,125300,353810580,1314,1314,1314,1314,8
20230622,125200,353800068,1314,1314,1314,1314,0
20230622,125100,353800068,1314,1314,1314,1314,1
20230622,125000,353798754,1314,1314,1314,1314,1
20230622,124900,353797440,1314,1314,1314,1312,251
20230622,124800,353468110,1314,1314,1314,1314,1
20230622,124700,353466796,1314,1314,1314,1314,0
20230622,124600,353466796,1314,1314,1314,1314,1
20230622,124500,353465482,1314,1314,1314,1314,90
20230622,124400,353347222,1314,1314,1314,1314,0
20230622,124300,353347222,1314,1314,1314,1314,199
20230622,124200,353085736,1314,1315,1315,1314,105
20230622,124100,352947761,1315,1315,1315,1315,100
20230622,124000,352816261,1315,1315,1315,1315,0
20230622,123900,352816261,1315,1312,1315,1312,500
20230622,123800,352159483,1310,1310,1310,1310,0
20230622,123700,352159483,1310,1310,1310,1310,0
20230622,123600,352159483,1310,1310,1310,1310,0
20230622,123500,352159483,1310,1310,1310,1310,0
20230622,123400,352159483,1310,1310,1310,1310,773
20230622,123300,351146853,1310,1310,1310,1310,0
20230622,123200,351146853,1310,1310,1310,1310,265
20230622,123100,350799703,1310,1311,1311,1310,753
20230622,123000,349813272,1315,1314,1315,1312,348
20230622,122900,349355758,1310,1310,1310,1310,0
20230622,122800,349355758,1310,1310,1310,1310,0
20230622,122700,349355758,1310,1310,1310,1310,0
20230622,122600,349355758,1310,1310,1310,1310,518
20230622,122500,348677178,1310,1310,1310,1310,1
20230622,122400,348675868,1310,1310,1310,1310,50
20230622,122300,348610368,1309,1309,1309,1309,1
20230622,122200,348609059,1309,1309,1315,1309,1122
20230622,122100,347139428,1309,1309,1309,1309,221
20230622,122000,346850139,1309,1310,1310,1309,161
20230622,121900,346639383,1311,1311,1311,1309,12668
20230622,121800,330050543,1311,1312,1312,1311,2958
20230622,121700,326172602,1312,1312,1312,1312,10
20230622,121600,326159482,1312,1313,1313,1312,482
20230622,121500,325527006,1314,1314,1314,1314,10
20230622,121400,325513866,1314,1314,1314,1314,0
20230622,121300,325513866,1314,1314,1314,1313,13
20230622,121200,325496786,1311,1311,1311,1311,0
20230622,121100,325496786,1311,1311,1311,1311,0
20230622,121000,325496786,1311,1311,1311,1311,0
20230622,120900,325496786,1311,1311,1311,1311,0
20230622,120800,325496786,1311,1311,1311,1311,0
20230622,120700,325496786,1311,1311,1311,1311,0
20230622,120600,325496786,1311,1311,1311,1311,0
20230622,120500,325496786,1311,1311,1311,1311,0
20230622,120400,325496786,1311,1311,1311,1311,44
20230622,120300,325439102,1312,1311,1312,1311,1469
20230622,120200,323513007,1310,1310,1310,1310,0
20230622,120100,323513007,1310,1310,1310,1310,0
20230622,120000,323513007,1310,1310,1310,1310,150
20230622,115900,323316507,1310,1310,1310,1310,2980
20230622,115800,319412707,1311,1311,1311,1311,5360
20230622,115700,312385747,1311,1311,1311,1311,0
20230622,115600,312385747,1311,1311,1311,1311,500
20230622,115500,311730247,1313,1313,1313,1313,4775
20230622,115400,305460672,1316,1316,1316,1316,0
20230622,115300,305460672,1316,1316,1316,1316,0
20230622,115200,305460672,1316,1316,1316,1316,0
20230622,115100,305460672,1316,1314,1316,1314,102
20230622,115000,305326640,1314,1314,1314,1314,0
20230622,114900,305326640,1314,1312,1314,1312,2225
20230622,114800,302404440,1312,1310,1312,1310,875
20230622,114700,301258040,1310,1311,1311,1310,640
20230622,114600,300419556,1311,1310,1311,1310,716
20230622,114500,299481580,1310,1310,1310,1310,0
20230622,114400,299481580,1310,1310,1310,1310,0
20230622,114300,299481580,1310,1310,1310,1310,40
20230622,114200,299429180,1310,1310,1310,1310,0
20230622,114100,299429180,1310,1310,1310,1310,252
20230622,114000,299099060,1310,1310,1310,1310,0
20230622,113900,299099060,1310,1310,1310,1310,1877
20230622,113800,296640190,1310,1310,1310,1309,1664
20230622,113700,294460850,1310,1311,1311,1310,8304
20230622,113600,283582609,1311,1312,1312,1311,6404
20230622,113500,275186064,1312,1312,1312,1312,15640
20230622,113400,254666384,1316,1316,1316,1316,0
20230622,113300,254666384,1316,1316,1316,1316,0
20230622,113200,254666384,1316,1316,1316,1316,228
20230622,113100,254366336,1316,1316,1316,1316,2
20230622,113000,254363704,1316,1316,1316,1316,1
20230622,112900,254362388,1312,1312,1312,1312,0
20230622,112800,254362388,1312,1312,1312,1312,1
20230622,112700,254361076,1316,1316,1316,1316,1
20230622,112600,254359760,1312,1314,1314,1312,8900
20230622,112500,242677344,1314,1314,1314,1314,142
20230622,112400,242490756,1314,1314,1314,1314,500
20230622,112300,241833756,1313,1313,1313,1313,0
20230622,112200,241833756,1313,1314,1314,1313,2083
20230622,112100,239098195,1316,1316,1316,1316,11
20230622,112000,239083719,1316,1316,1316,1316,17
20230622,111900,239061347,1313,1313,1313,1313,0
20230622,111800,239061347,1313,1313,1313,1313,0
20230622,111700,239061347,1313,1313,1313,1313,0
20230622,111600,239061347,1313,1313,1313,1313,0
20230622,111500,239061347,1313,1313,1313,1313,1
20230622,111400,239060034,1313,1313,1313,1313,1096
20230622,111300,237620986,1313,1313,1313,1313,85
20230622,111200,237509381,1313,1313,1313,1313,738
20230622,111100,236540387,1313,1314,1314,1313,2836
20230622,111000,232814889,1316,1316,1316,1316,0
20230622,110900,232814889,1316,1316,1316,1316,264
20230622,110800,232467465,1316,1316,1316,1316,406
20230622,110700,231933169,1316,1315,1316,1315,565
20230622,110600,231189631,1314,1314,1314,1314,160
20230622,110500,230979391,1313,1313,1313,1313,0
20230622,110400,230979391,1313,1313,1313,1313,0
20230622,110300,230979391,1313,1314,1314,1313,2906
20230622,110200,227162068,1314,1316,1316,1314,185
20230622,110100,226918962,1314,1314,1314,1314,1
20230622,110000,226917648,1314,1314,1314,1314,136
20230622,105900,226738944,1313,1314,1314,1313,1300
20230622,105800,225030890,1317,1317,1317,1317,2
20230622,105700,225028256,1313,1314,1314,1313,1123
20230622,105600,223553592,1317,1316,1317,1316,411
20230622,105500,223012416,1317,1317,1317,1317,0
20230622,105400,223012416,1317,1316,1317,1313,537
20230622,105300,222306501,1317,1317,1317,1317,20
20230622,105200,222280161,1318,1318,1318,1318,223
20230622,105100,221986247,1318,1318,1318,1318,847
20230622,105000,220869901,1318,1318,1318,1318,11
20230622,104900,220855403,1318,1318,1318,1318,0
20230622,104800,220855403,1318,1319,1319,1318,42
20230622,104700,220800027,1319,1319,1319,1319,0
20230622,104600,220800027,1319,1319,1319,1319,20
20230622,104500,220773647,1319,1319,1319,1315,989
20230622,104400,219471784,1317,1319,1319,1315,2196
20230622,104300,216584035,1315,1315,1315,1315,600
20230622,104200,215795035,1322,1324,1324,1313,4380
20230622,104100,210031822,1329,1317,1334,1317,14410
20230622,104000,190951506,1313,1312,1313,1312,5076
20230622,103900,184288935,1313,1313,1313,1313,100
20230622,103800,184157635,1312,1313,1313,1312,732
20230622,103700,183196520,1314,1314,1314,1314,0
20230622,103600,183196520,1314,1314,1314,1314,0
20230622,103500,183196520,1314,1314,1314,1314,1115
20230622,103400,181731410,1314,1314,1314,1314,0
20230622,103300,181731410,1314,1313,1314,1313,4
20230622,103200,181726156,1313,1314,1315,1313,1917
20230622,103100,179208864,1313,1313,1313,1313,0
20230622,103000,179208864,1313,1316,1316,1313,138
20230622,102900,179027609,1316,1316,1316,1316,0
20230622,102800,179027609,1316,1313,1316,1313,11
20230622,102700,179013160,1313,1313,1313,1313,1100
20230622,102600,177568860,1313,1314,1314,1313,30
20230622,102500,177529456,1317,1316,1317,1315,316
20230622,102400,177113416,1317,1317,1317,1317,35
20230622,102300,177067321,1317,1317,1317,1317,0
20230622,102200,177067321,1317,1317,1317,1317,3100
20230622,102100,172984621,1317,1313,1317,1313,129
20230622,102000,172814742,1317,1317,1317,1317,20
20230622,101900,172788402,1317,1317,1317,1317,6
20230622,101800,172780500,1317,1317,1317,1317,0
20230622,101700,172780500,1317,1317,1317,1317,30
20230622,101600,172740990,1318,1318,1318,1318,8
20230622,101500,172730446,1318,1318,1318,1318,5
20230622,101400,172723856,1318,1317,1318,1317,210
20230622,101300,172447197,1313,1313,1313,1313,0
20230622,101200,172447197,1313,1313,1313,1313,887
20230622,101100,171282566,1313,1313,1313,1313,1123
20230622,101000,169808067,1313,1313,1313,1313,77
20230622,100900,169706966,1313,1313,1313,1313,0
20230622,100800,169706966,1313,1312,1313,1312,338
20230622,100700,169263441,1312,1313,1313,1312,684
20230622,100600,168365849,1313,1313,1313,1313,25
20230622,100500,168333024,1313,1313,1313,1313,34
20230622,100400,168288382,1313,1313,1313,1313,1039
20230622,100300,166924175,1312,1312,1312,1312,0
20230622,100200,166924175,1312,1312,1312,1312,0
20230622,100100,166924175,1312,1313,1313,1312,949
20230622,100000,165679081,1312,1312,1312,1312,0
20230622,095900,165679081,1312,1313,1313,1312,1001
20230622,095800,164365399,1313,1314,1314,1313,885
20230622,095700,163203383,1313,1313,1313,1313,0
20230622,095600,163203383,1313,1313,1313,1313,0
20230622,095500,163203383,1313,1313,1313,1312,1285
20230622,095400,161517238,1313,1313,1313,1313,207
20230622,095300,161245447,1313,1313,1313,1313,1242
20230622,095200,159614701,1313,1314,1314,1313,101
20230622,095100,159482070,1317,1318,1318,1317,1645
20230622,095000,157315582,1318,1317,1318,1317,218
20230622,094900,157028454,1317,1317,1317,1317,2957
20230622,094800,153134085,1317,1313,1317,1312,4890
20230622,094700,146715332,1313,1314,1314,1313,1822
20230622,094600,144321973,1317,1316,1317,1314,702
20230622,094500,143399062,1314,1314,1314,1314,378
20230622,094400,142902370,1316,1314,1316,1314,12
20230622,094300,142886598,1316,1316,1316,1314,346
20230622,094200,142431946,1314,1317,1317,1313,3932
20230622,094100,137267350,1316,1316,1316,1316,1493
20230622,094000,135302562,1316,1316,1316,1314,404
20230622,093900,134771344,1317,1317,1317,1317,300
20230622,093800,134376244,1317,1317,1317,1317,5
20230622,093700,134369659,1317,1314,1317,1314,16
20230622,093600,134348595,1314,1314,1314,1314,1180
20230622,093500,132798075,1317,1313,1317,1313,2225
20230622,093400,129869920,1314,1318,1318,1314,73
20230622,093300,129773994,1314,1318,1318,1314,1599
20230622,093200,127672896,1319,1319,1319,1319,1
20230622,093100,127671577,1319,1314,1319,1314,1441
20230622,093000,125777163,1315,1315,1315,1315,1911
20230622,092900,123264198,1319,1319,1319,1319,0
20230622,092800,123264198,1319,1319,1319,1319,15
20230622,092700,123244413,1319,1319,1319,1319,69
20230622,092600,123153402,1319,1320,1321,1315,168
20230622,092500,122931979,1321,1318,1321,1314,4130
20230622,092400,117488570,1319,1319,1319,1319,1
20230622,092300,117487251,1312,1318,1319,1312,1671
20230622,092200,115289244,1319,1318,1319,1318,454
20230622,092100,114690486,1319,1319,1319,1319,500
20230622,092000,114030986,1319,1318,1319,1318,300
20230622,091900,113635386,1315,1315,1315,1315,33
20230622,091800,113591991,1313,1313,1315,1313,500
20230622,091700,112935229,1313,1312,1313,1311,1606
20230622,091600,110828941,1311,1312,1312,1310,2603
20230622,091500,107415425,1312,1313,1313,1312,282
20230622,091400,107045415,1312,1313,1316,1312,5202
20230622,091300,100217019,1311,1311,1311,1310,5584
20230622,091200,92899434,1312,1315,1315,1311,5808
20230622,091100,85273702,1315,1315,1315,1315,7
20230622,091000,85264497,1315,1316,1321,1315,70
20230622,090900,85172382,1315,1319,1319,1315,8591
20230622,090800,73862783,1317,1319,1319,1317,997
20230622,090700,72548701,1319,1317,1319,1317,1851
20230622,090600,70110914,1321,1321,1321,1321,757
20230622,090500,69110917,1321,1316,1321,1314,5002
20230622,090400,62527991,1316,1319,1319,1316,5712
20230622,090300,54994313,1320,1320,1320,1320,4006
20230622,090200,49706393,1321,1321,1321,1310,4006
20230622,090100,44443340,1311,1327,1327,1311,8709
20230622,090000,32965347,1322,1340,1340,1322,24685