KissMeData/012280/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190200,114837595,1005,1005,1005,1005,3834
20230622,190100,114837595,1005,1005,1005,1005,0
20230622,190000,114837595,1005,1005,1005,1005,0
20230622,185900,114837595,1005,1005,1005,1005,0
20230622,185800,114837595,1005,1005,1005,1005,0
20230622,185700,114837595,1005,1005,1005,1005,0
20230622,185600,114837595,1005,1005,1005,1005,0
20230622,185500,114837595,1005,1005,1005,1005,0
20230622,185400,114837595,1005,1005,1005,1005,0
20230622,185300,114837595,1005,1005,1005,1005,0
20230622,185200,114837595,1005,1005,1005,1005,0
20230622,185100,114837595,1005,1005,1005,1005,0
20230622,185000,114837595,1005,1005,1005,1005,0
20230622,184900,114837595,1005,1005,1005,1005,0
20230622,184800,114837595,1005,1005,1005,1005,0
20230622,184700,114837595,1005,1005,1005,1005,0
20230622,184600,114837595,1005,1005,1005,1005,0
20230622,184500,114837595,1005,1005,1005,1005,0
20230622,184400,114837595,1005,1005,1005,1005,0
20230622,184300,114837595,1005,1005,1005,1005,0
20230622,184200,114837595,1005,1005,1005,1005,0
20230622,184100,114837595,1005,1005,1005,1005,0
20230622,184000,114837595,1005,1005,1005,1005,0
20230622,183900,114837595,1005,1005,1005,1005,0
20230622,183800,114837595,1005,1005,1005,1005,0
20230622,183700,114837595,1005,1005,1005,1005,0
20230622,183600,114837595,1005,1005,1005,1005,0
20230622,183500,114837595,1005,1005,1005,1005,0
20230622,183400,114837595,1005,1005,1005,1005,0
20230622,183300,114837595,1005,1005,1005,1005,0
20230622,183200,114837595,1005,1005,1005,1005,3834
20230622,183100,114837595,1005,1005,1005,1005,0
20230622,183000,114837595,1005,1005,1005,1005,0
20230622,182900,114837595,1005,1005,1005,1005,0
20230622,182800,114837595,1005,1005,1005,1005,0
20230622,182700,114837595,1005,1005,1005,1005,0
20230622,182600,114837595,1005,1005,1005,1005,0
20230622,182500,114837595,1005,1005,1005,1005,0
20230622,182400,114837595,1005,1005,1005,1005,0
20230622,182300,114837595,1005,1005,1005,1005,0
20230622,182200,114837595,1005,1005,1005,1005,0
20230622,182100,114837595,1005,1005,1005,1005,0
20230622,182000,114837595,1005,1005,1005,1005,0
20230622,181900,114837595,1005,1005,1005,1005,0
20230622,181800,114837595,1005,1005,1005,1005,0
20230622,181700,114837595,1005,1005,1005,1005,0
20230622,181600,114837595,1005,1005,1005,1005,0
20230622,181500,114837595,1005,1005,1005,1005,0
20230622,181400,114837595,1005,1005,1005,1005,0
20230622,181300,114837595,1005,1005,1005,1005,0
20230622,181200,114837595,1005,1005,1005,1005,0
20230622,181100,114837595,1005,1005,1005,1005,0
20230622,181000,114837595,1005,1005,1005,1005,0
20230622,180900,114837595,1005,1005,1005,1005,0
20230622,180800,114837595,1005,1005,1005,1005,0
20230622,180700,114837595,1005,1005,1005,1005,0
20230622,180600,114837595,1005,1005,1005,1005,0
20230622,180500,114837595,1005,1005,1005,1005,0
20230622,180400,114837595,1005,1005,1005,1005,0
20230622,180300,114837595,1005,1005,1005,1005,0
20230622,180200,114837595,1005,1005,1005,1005,3834
20230622,180100,114837595,1005,1005,1005,1005,0
20230622,180000,114837595,1005,1005,1005,1005,0
20230622,175900,114837595,1005,1005,1005,1005,0
20230622,175800,114837595,1005,1005,1005,1005,0
20230622,175700,114837595,1005,1005,1005,1005,0
20230622,175600,114837595,1005,1005,1005,1005,0
20230622,175500,114837595,1005,1005,1005,1005,0
20230622,175400,114837595,1005,1005,1005,1005,0
20230622,175300,114837595,1005,1005,1005,1005,0
20230622,175200,114837595,1005,1005,1005,1005,0
20230622,175100,114837595,1005,1005,1005,1005,0
20230622,175000,114837595,1005,1005,1005,1005,0
20230622,174900,114837595,1005,1005,1005,1005,0
20230622,174800,114837595,1005,1005,1005,1005,0
20230622,174700,114837595,1005,1005,1005,1005,0
20230622,174600,114837595,1005,1005,1005,1005,0
20230622,174500,114837595,1005,1005,1005,1005,0
20230622,174400,114837595,1005,1005,1005,1005,0
20230622,174300,114837595,1005,1005,1005,1005,0
20230622,174200,114837595,1005,1005,1005,1005,0
20230622,174100,114837595,1005,1005,1005,1005,0
20230622,174000,114837595,1005,1005,1005,1005,0
20230622,173900,114837595,1005,1005,1005,1005,0
20230622,173800,114837595,1005,1005,1005,1005,0
20230622,173700,114837595,1005,1005,1005,1005,0
20230622,173600,114837595,1005,1005,1005,1005,0
20230622,173500,114837595,1005,1005,1005,1005,0
20230622,173400,114837595,1005,1005,1005,1005,0
20230622,173300,114837595,1005,1005,1005,1005,0
20230622,173200,114837595,1005,1005,1005,1005,3834
20230622,173100,114837595,1005,1005,1005,1005,0
20230622,173000,114837595,1005,1005,1005,1005,0
20230622,172900,114837595,1005,1005,1005,1005,0
20230622,172800,114837595,1005,1005,1005,1005,0
20230622,172700,114837595,1005,1005,1005,1005,0
20230622,172600,114837595,1005,1005,1005,1005,0
20230622,172500,114837595,1005,1005,1005,1005,0
20230622,172400,114837595,1005,1005,1005,1005,0
20230622,172300,114837595,1005,1005,1005,1005,0
20230622,172200,114837595,1005,1005,1005,1005,0
20230622,172100,114837595,1005,1005,1005,1005,0
20230622,172000,114837595,1005,1005,1005,1005,0
20230622,171900,114837595,1005,1005,1005,1005,0
20230622,171800,114837595,1005,1005,1005,1005,0
20230622,171700,114837595,1005,1005,1005,1005,0
20230622,171600,114837595,1005,1005,1005,1005,0
20230622,171500,114837595,1005,1005,1005,1005,0
20230622,171400,114837595,1005,1005,1005,1005,0
20230622,171300,114837595,1005,1005,1005,1005,0
20230622,171200,114837595,1005,1005,1005,1005,0
20230622,171100,114837595,1005,1005,1005,1005,0
20230622,171000,114837595,1005,1005,1005,1005,0
20230622,170900,114837595,1005,1005,1005,1005,0
20230622,170800,114837595,1005,1005,1005,1005,0
20230622,170700,114837595,1005,1005,1005,1005,0
20230622,170600,114837595,1005,1005,1005,1005,0
20230622,170500,114837595,1005,1005,1005,1005,0
20230622,170400,114837595,1005,1005,1005,1005,0
20230622,170300,114837595,1005,1005,1005,1005,0
20230622,170200,114837595,1005,1005,1005,1005,3834
20230622,170100,114837595,1005,1005,1005,1005,0
20230622,170000,114837595,1005,1005,1005,1005,0
20230622,165900,114837595,1005,1005,1005,1005,0
20230622,165800,114837595,1005,1005,1005,1005,0
20230622,165700,114837595,1005,1005,1005,1005,0
20230622,165600,114837595,1005,1005,1005,1005,0
20230622,165500,114837595,1005,1005,1005,1005,0
20230622,165400,114837595,1005,1005,1005,1005,0
20230622,165300,114837595,1005,1005,1005,1005,0
20230622,165200,114837595,1005,1005,1005,1005,0
20230622,165100,114837595,1005,1005,1005,1005,0
20230622,165000,114837595,1005,1005,1005,1005,0
20230622,164900,114837595,1005,1005,1005,1005,0
20230622,164800,114837595,1005,1005,1005,1005,0
20230622,164700,114837595,1005,1005,1005,1005,0
20230622,164600,114837595,1005,1005,1005,1005,0
20230622,164500,114837595,1005,1005,1005,1005,0
20230622,164400,114837595,1005,1005,1005,1005,0
20230622,164300,114837595,1005,1005,1005,1005,0
20230622,164200,114837595,1005,1005,1005,1005,0
20230622,164100,114837595,1005,1005,1005,1005,0
20230622,164000,114837595,1005,1005,1005,1005,0
20230622,163900,114837595,1005,1005,1005,1005,0
20230622,163800,114837595,1005,1005,1005,1005,0
20230622,163700,114837595,1005,1005,1005,1005,0
20230622,163600,114837595,1005,1005,1005,1005,0
20230622,163500,114837595,1005,1005,1005,1005,0
20230622,163400,114837595,1005,1005,1005,1005,0
20230622,163300,114837595,1005,1005,1005,1005,0
20230622,163200,114837595,1005,1005,1005,1005,3834
20230622,163100,114837595,1005,1005,1005,1005,0
20230622,163000,114837595,1005,1005,1005,1005,0
20230622,162900,114837595,1005,1005,1005,1005,0
20230622,162800,114837595,1005,1005,1005,1005,0
20230622,162700,114837595,1005,1005,1005,1005,0
20230622,162600,114837595,1005,1005,1005,1005,0
20230622,162500,114837595,1005,1005,1005,1005,0
20230622,162400,114837595,1005,1005,1005,1005,0
20230622,162300,114837595,1005,1005,1005,1005,0
20230622,162200,114837595,1005,1005,1005,1005,0
20230622,162100,114837595,1005,1005,1005,1005,0
20230622,162000,114837595,1005,1005,1005,1005,0
20230622,161900,114837595,1005,1005,1005,1005,0
20230622,161800,114837595,1005,1005,1005,1005,0
20230622,161700,114837595,1005,1005,1005,1005,0
20230622,161600,114837595,1005,1005,1005,1005,0
20230622,161500,114837595,1005,1005,1005,1005,0
20230622,161400,114837595,1005,1005,1005,1005,0
20230622,161300,114837595,1005,1005,1005,1005,0
20230622,161200,114837595,1005,1005,1005,1005,0
20230622,161100,114837595,1005,1005,1005,1005,0
20230622,161000,114837595,1005,1005,1005,1005,0
20230622,160900,114837595,1005,1005,1005,1005,0
20230622,160800,114837595,1005,1005,1005,1005,0
20230622,160700,114837595,1005,1005,1005,1005,0
20230622,160600,114837595,1005,1005,1005,1005,0
20230622,160500,114837595,1005,1005,1005,1005,0
20230622,160400,114837595,1005,1005,1005,1005,0
20230622,160300,114837595,1005,1005,1005,1005,0
20230622,160200,114837595,1005,1005,1005,1005,3834
20230622,160100,114837595,1005,1005,1005,1005,0
20230622,160000,114837595,1005,1005,1005,1005,0
20230622,155900,114837595,1005,1005,1005,1005,0
20230622,155800,114837595,1005,1005,1005,1005,0
20230622,155700,114837595,1005,1005,1005,1005,0
20230622,155600,114837595,1005,1005,1005,1005,0
20230622,155500,114837595,1005,1005,1005,1005,0
20230622,155400,114837595,1005,1005,1005,1005,0
20230622,155300,114837595,1005,1005,1005,1005,0
20230622,155200,114837595,1005,1005,1005,1005,0
20230622,155100,114837595,1005,1005,1005,1005,0
20230622,155000,114837595,1005,1005,1005,1005,0
20230622,154900,114837595,1005,1005,1005,1005,0
20230622,154800,114837595,1005,1005,1005,1005,0
20230622,154700,114837595,1005,1005,1005,1005,0
20230622,154600,114837595,1005,1005,1005,1005,0
20230622,154500,114837595,1005,1005,1005,1005,0
20230622,154400,114837595,1005,1005,1005,1005,0
20230622,154300,114837595,1005,1005,1005,1005,0
20230622,154200,114837595,1005,1005,1005,1005,0
20230622,154100,114837595,1005,1005,1005,1005,0
20230622,154000,114837595,1005,1005,1005,1005,0
20230622,153900,114837595,1005,1005,1005,1005,0
20230622,153800,114837595,1005,1005,1005,1005,0
20230622,153700,114837595,1005,1005,1005,1005,0
20230622,153600,114837595,1005,1005,1005,1005,0
20230622,153500,114837595,1005,1005,1005,1005,0
20230622,153400,114837595,1005,1005,1005,1005,0
20230622,153300,114837595,1005,1005,1005,1005,0
20230622,153200,114837595,1005,1005,1005,1005,3834
20230622,153100,114837595,1005,1005,1005,1005,0
20230622,153000,114837595,1005,1005,1005,1005,3834
20230622,152900,110984425,1005,1005,1005,1005,0
20230622,152800,110984425,1005,1005,1005,1005,0
20230622,152700,110984425,1005,1005,1005,1005,0
20230622,152600,110984425,1005,1005,1005,1005,0
20230622,152500,110984425,1005,1005,1005,1005,0
20230622,152400,110984425,1005,1005,1005,1005,0
20230622,152300,110984425,1005,1005,1005,1005,0
20230622,152200,110984425,1005,1005,1005,1005,0
20230622,152100,110984425,1005,1005,1005,1005,0
20230622,152000,110984425,1005,1005,1005,1005,0
20230622,151900,110984425,1005,1007,1008,1005,656
20230622,151800,110323786,1007,1007,1007,1007,1
20230622,151700,110322779,1007,1007,1008,1007,1450
20230622,151600,108862131,1007,1007,1007,1007,50
20230622,151500,108811781,1008,1008,1008,1008,453
20230622,151400,108355157,1005,1008,1008,1005,100
20230622,151300,108254635,1005,1005,1005,1005,0
20230622,151200,108254635,1005,1005,1005,1005,0
20230622,151100,108254635,1005,1008,1017,1005,2696
20230622,151000,105537073,1007,1007,1007,1007,0
20230622,150900,105537073,1007,1007,1007,1007,0
20230622,150800,105537073,1007,1007,1007,1007,3
20230622,150700,105534052,1007,1007,1007,1007,0
20230622,150600,105534052,1007,1007,1007,1007,12
20230622,150500,105521968,1007,1007,1007,1007,0
20230622,150400,105521968,1007,1007,1007,1007,2
20230622,150300,105519954,1007,1007,1007,1007,0
20230622,150200,105519954,1007,1007,1007,1007,76
20230622,150100,105443422,1007,1007,1007,1007,16
20230622,150000,105427310,1007,1007,1007,1007,1
20230622,145900,105426303,1007,1007,1007,1007,4
20230622,145800,105422275,1006,1009,1009,1006,7
20230622,145700,105415230,1008,1008,1008,1008,0
20230622,145600,105415230,1008,1008,1008,1008,200
20230622,145500,105213630,1008,1008,1008,1008,0
20230622,145400,105213630,1008,1008,1008,1007,5
20230622,145300,105208593,1007,1007,1007,1007,3
20230622,145200,105205572,1006,1006,1006,1006,0
20230622,145100,105205572,1006,1006,1006,1006,0
20230622,145000,105205572,1006,1006,1006,1006,0
20230622,144900,105205572,1006,1006,1006,1006,400
20230622,144800,104803172,1005,1005,1005,1005,12
20230622,144700,104791112,1005,1005,1005,1005,0
20230622,144600,104791112,1005,1005,1005,1005,524
20230622,144500,104264492,1005,1005,1005,1005,24
20230622,144400,104240372,1008,1008,1008,1008,592
20230622,144300,103643636,1006,1006,1006,1006,14
20230622,144200,103629552,1006,1005,1006,1005,428
20230622,144100,103199384,1006,1006,1006,1006,0
20230622,144000,103199384,1006,1006,1006,1006,1122
20230622,143900,102070652,1006,1006,1006,1006,10
20230622,143800,102060592,1006,1006,1006,1006,0
20230622,143700,102060592,1006,1006,1006,1006,0
20230622,143600,102060592,1006,1006,1006,1006,1
20230622,143500,102059586,1006,1006,1006,1006,50
20230622,143400,102009286,1006,1006,1006,1006,644
20230622,143300,101361422,1006,1006,1006,1006,0
20230622,143200,101361422,1006,1006,1006,1006,3333
20230622,143100,98008424,1006,1006,1006,1006,0
20230622,143000,98008424,1006,1006,1006,1006,0
20230622,142900,98008424,1006,1006,1006,1006,1
20230622,142800,98007418,1007,1007,1007,1007,998
20230622,142700,97002432,1008,1008,1008,1008,10
20230622,142600,96992352,1008,1008,1008,1008,1
20230622,142500,96991344,1012,1012,1012,1012,1
20230622,142400,96990332,1007,1007,1007,1007,0
20230622,142300,96990332,1007,1007,1007,1007,0
20230622,142200,96990332,1007,1007,1007,1007,0
20230622,142100,96990332,1007,1007,1007,1007,0
20230622,142000,96990332,1007,1007,1007,1007,676
20230622,141900,96309600,1007,1007,1007,1007,214
20230622,141800,96094102,1007,1007,1007,1007,0
20230622,141700,96094102,1007,1007,1007,1007,0
20230622,141600,96094102,1007,1007,1007,1007,0
20230622,141500,96094102,1007,1007,1007,1007,445
20230622,141400,95645987,1007,1008,1008,1007,5914
20230622,141300,89690586,1012,1012,1012,1012,0
20230622,141200,89690586,1012,1012,1012,1012,0
20230622,141100,89690586,1012,1012,1012,1012,0
20230622,141000,89690586,1012,1012,1012,1012,0
20230622,140900,89690586,1012,1012,1012,1012,0
20230622,140800,89690586,1012,1012,1012,1012,0
20230622,140700,89690586,1012,1012,1012,1012,0
20230622,140600,89690586,1012,1012,1012,1012,0
20230622,140500,89690586,1012,1012,1012,1012,0
20230622,140400,89690586,1012,1012,1012,1012,50
20230622,140300,89639986,1013,1008,1013,1008,2000
20230622,140200,87620189,1007,1007,1007,1007,0
20230622,140100,87620189,1007,1007,1007,1007,7
20230622,140000,87613140,1007,1009,1009,1007,7
20230622,135900,87606089,1008,1008,1008,1008,200
20230622,135800,87404489,1008,1008,1008,1008,1
20230622,135700,87403481,1007,1007,1007,1007,0
20230622,135600,87403481,1007,1007,1007,1007,0
20230622,135500,87403481,1007,1007,1007,1007,0
20230622,135400,87403481,1007,1007,1007,1007,0
20230622,135300,87403481,1007,1007,1007,1007,0
20230622,135200,87403481,1007,1007,1007,1007,0
20230622,135100,87403481,1007,1007,1007,1007,1
20230622,135000,87402474,1007,1007,1007,1007,424
20230622,134900,86975506,1007,1008,1008,1007,1285
20230622,134800,85681509,1008,1008,1008,1008,0
20230622,134700,85681509,1008,1008,1008,1008,585
20230622,134600,85091829,1008,1008,1008,1008,79
20230622,134500,85012197,1008,1007,1008,1007,540
20230622,134400,84468027,1007,1007,1007,1007,0
20230622,134300,84468027,1007,1007,1007,1007,0
20230622,134200,84468027,1007,1007,1007,1007,0
20230622,134100,84468027,1007,1007,1007,1007,0
20230622,134000,84468027,1007,1007,1007,1007,0
20230622,133900,84468027,1007,1007,1007,1007,0
20230622,133800,84468027,1007,1007,1007,1007,102
20230622,133700,84365313,1007,1007,1007,1007,103
20230622,133600,84261592,1009,1009,1009,1009,0
20230622,133500,84261592,1009,1009,1009,1009,1
20230622,133400,84260583,1009,1009,1009,1009,2
20230622,133300,84258565,1008,1008,1008,1008,300
20230622,133200,83956165,1008,1008,1008,1008,10
20230622,133100,83946085,1008,1008,1008,1008,0
20230622,133000,83946085,1008,1008,1008,1008,1
20230622,132900,83945077,1008,1008,1008,1008,0
20230622,132800,83945077,1008,1008,1008,1008,0
20230622,132700,83945077,1008,1008,1008,1008,1
20230622,132600,83944069,1006,1006,1006,1006,3215
20230622,132500,80709779,1006,1006,1006,1006,0
20230622,132400,80709779,1006,1006,1006,1006,793
20230622,132300,79912021,1008,1008,1008,1008,0
20230622,132200,79912021,1008,1008,1008,1008,0
20230622,132100,79912021,1008,1008,1008,1008,34
20230622,132000,79877749,1006,1006,1006,1006,0
20230622,131900,79877749,1006,1006,1006,1006,1
20230622,131800,79876743,1006,1006,1006,1006,0
20230622,131700,79876743,1006,1006,1006,1006,0
20230622,131600,79876743,1006,1006,1006,1006,0
20230622,131500,79876743,1006,1006,1006,1006,0
20230622,131400,79876743,1006,1006,1006,1006,0
20230622,131300,79876743,1006,1006,1006,1006,0
20230622,131200,79876743,1006,1006,1006,1006,0
20230622,131100,79876743,1006,1006,1006,1006,0
20230622,131000,79876743,1006,1006,1006,1006,0
20230622,130900,79876743,1006,1006,1006,1006,0
20230622,130800,79876743,1006,1006,1006,1006,0
20230622,130700,79876743,1006,1006,1006,1006,0
20230622,130600,79876743,1006,1006,1006,1006,0
20230622,130500,79876743,1006,1006,1006,1006,1309
20230622,130400,78559889,1006,1006,1006,1005,5306
20230622,130300,73223025,1007,1007,1007,1007,0
20230622,130200,73223025,1007,1007,1007,1007,0
20230622,130100,73223025,1007,1007,1007,1007,1
20230622,130000,73222018,1007,1007,1007,1007,0
20230622,125900,73222018,1007,1008,1008,1007,11
20230622,125800,73210931,1008,1008,1008,1008,3
20230622,125700,73207907,1006,1006,1006,1006,0
20230622,125600,73207907,1006,1006,1006,1006,49
20230622,125500,73158613,1006,1006,1006,1006,0
20230622,125400,73158613,1006,1006,1006,1006,0
20230622,125300,73158613,1006,1006,1006,1006,0
20230622,125200,73158613,1006,1006,1006,1006,0
20230622,125100,73158613,1006,1006,1006,1006,0
20230622,125000,73158613,1006,1006,1006,1006,0
20230622,124900,73158613,1006,1006,1006,1006,0
20230622,124800,73158613,1006,1007,1007,1006,400
20230622,124700,72755941,1006,1006,1006,1006,0
20230622,124600,72755941,1006,1006,1006,1006,0
20230622,124500,72755941,1006,1006,1006,1006,5000
20230622,124400,67725941,1006,1007,1007,1006,125
20230622,124300,67600187,1006,1006,1006,1006,0
20230622,124200,67600187,1006,1006,1006,1006,0
20230622,124100,67600187,1006,1006,1006,1006,0
20230622,124000,67600187,1006,1007,1007,1006,2366
20230622,123900,65219682,1007,1007,1007,1007,2170
20230622,123800,63034492,1006,1006,1006,1006,0
20230622,123700,63034492,1006,1008,1008,1006,3135
20230622,123600,59878115,1010,1010,1010,1010,4
20230622,123500,59874075,1011,1011,1011,1011,0
20230622,123400,59874075,1011,1011,1011,1011,0
20230622,123300,59874075,1011,1011,1011,1011,0
20230622,123200,59874075,1011,1011,1011,1011,0
20230622,123100,59874075,1011,1011,1011,1011,0
20230622,123000,59874075,1011,1011,1011,1011,0
20230622,122900,59874075,1011,1007,1012,1007,42
20230622,122800,59831577,1007,1007,1007,1007,6692
20230622,122700,53092733,1007,1007,1007,1007,0
20230622,122600,53092733,1007,1007,1007,1007,0
20230622,122500,53092733,1007,1007,1007,1007,100
20230622,122400,52992033,1008,1008,1008,1008,7
20230622,122300,52984977,1008,1008,1008,1008,41
20230622,122200,52943649,1008,1008,1008,1008,3184
20230622,122100,49734177,1009,1009,1009,1009,2055
20230622,122000,47660682,1010,1010,1010,1010,0
20230622,121900,47660682,1010,1010,1010,1010,0
20230622,121800,47660682,1010,1010,1010,1010,40
20230622,121700,47620282,1010,1010,1010,1010,0
20230622,121600,47620282,1010,1010,1010,1010,0
20230622,121500,47620282,1010,1010,1010,1010,0
20230622,121400,47620282,1010,1010,1010,1010,0
20230622,121300,47620282,1010,1010,1010,1010,2089
20230622,121200,45510392,1013,1013,1013,1013,0
20230622,121100,45510392,1013,1011,1013,1011,88
20230622,121000,45421418,1013,1013,1013,1013,0
20230622,120900,45421418,1013,1013,1013,1013,2
20230622,120800,45419392,1011,1011,1011,1011,0
20230622,120700,45419392,1011,1011,1011,1011,0
20230622,120600,45419392,1011,1011,1011,1011,0
20230622,120500,45419392,1011,1011,1011,1011,0
20230622,120400,45419392,1011,1011,1011,1011,0
20230622,120300,45419392,1011,1011,1011,1011,1
20230622,120200,45418381,1010,1010,1010,1010,0
20230622,120100,45418381,1010,1010,1010,1010,0
20230622,120000,45418381,1010,1010,1010,1010,0
20230622,115900,45418381,1010,1011,1011,1010,6
20230622,115800,45412316,1013,1013,1013,1013,0
20230622,115700,45412316,1013,1013,1013,1013,0
20230622,115600,45412316,1013,1013,1013,1013,1
20230622,115500,45411303,1012,1012,1012,1012,0
20230622,115400,45411303,1012,1012,1012,1012,39
20230622,115300,45371835,1012,1012,1012,1012,0
20230622,115200,45371835,1012,1012,1012,1012,0
20230622,115100,45371835,1012,1012,1012,1012,0
20230622,115000,45371835,1012,1012,1012,1012,0
20230622,114900,45371835,1012,1012,1012,1012,0
20230622,114800,45371835,1012,1012,1012,1012,4
20230622,114700,45367787,1012,1012,1012,1012,0
20230622,114600,45367787,1012,1012,1012,1012,0
20230622,114500,45367787,1012,1012,1012,1012,0
20230622,114400,45367787,1012,1012,1012,1012,0
20230622,114300,45367787,1012,1012,1012,1012,0
20230622,114200,45367787,1012,1012,1012,1012,0
20230622,114100,45367787,1012,1012,1012,1012,0
20230622,114000,45367787,1012,1012,1012,1012,2
20230622,113900,45365763,1011,1012,1012,1011,2
20230622,113800,45363740,1010,1010,1010,1010,2267
20230622,113700,43074070,1010,1010,1010,1010,0
20230622,113600,43074070,1010,1010,1010,1010,0
20230622,113500,43074070,1010,1010,1010,1010,1
20230622,113400,43073060,1011,1011,1011,1011,1
20230622,113300,43072049,1011,1011,1011,1011,0
20230622,113200,43072049,1011,1011,1011,1011,0
20230622,113100,43072049,1011,1011,1011,1011,0
20230622,113000,43072049,1011,1010,1011,1010,2564
20230622,112900,40481542,1009,1009,1009,1009,0
20230622,112800,40481542,1009,1009,1009,1009,0
20230622,112700,40481542,1009,1009,1009,1009,1028
20230622,112600,39444290,1010,1010,1010,1010,0
20230622,112500,39444290,1010,1010,1010,1010,100
20230622,112400,39343290,1010,1010,1010,1010,0
20230622,112300,39343290,1010,1010,1010,1010,9
20230622,112200,39334200,1010,1010,1010,1010,0
20230622,112100,39334200,1010,1010,1010,1010,0
20230622,112000,39334200,1010,1010,1010,1010,1
20230622,111900,39333190,1010,1010,1010,1010,1
20230622,111800,39332180,1010,1010,1010,1010,0
20230622,111700,39332180,1010,1010,1010,1010,0
20230622,111600,39332180,1010,1010,1010,1010,0
20230622,111500,39332180,1010,1010,1010,1010,443
20230622,111400,38884750,1011,1011,1011,1011,233
20230622,111300,38649187,1012,1012,1012,1012,0
20230622,111200,38649187,1012,1012,1012,1012,0
20230622,111100,38649187,1012,1012,1012,1012,0
20230622,111000,38649187,1012,1012,1012,1012,0
20230622,110900,38649187,1012,1012,1012,1012,0
20230622,110800,38649187,1012,1012,1012,1012,0
20230622,110700,38649187,1012,1012,1012,1012,741
20230622,110600,37899295,1012,1012,1012,1012,240
20230622,110500,37656415,1013,1013,1013,1013,0
20230622,110400,37656415,1013,1013,1013,1013,2
20230622,110300,37654389,1013,1013,1013,1013,0
20230622,110200,37654389,1013,1013,1013,1013,0
20230622,110100,37654389,1013,1013,1013,1013,0
20230622,110000,37654389,1013,1013,1013,1013,0
20230622,105900,37654389,1013,1013,1013,1013,0
20230622,105800,37654389,1013,1013,1013,1013,0
20230622,105700,37654389,1013,1013,1013,1013,0
20230622,105600,37654389,1013,1013,1013,1013,11
20230622,105500,37643246,1013,1013,1013,1013,0
20230622,105400,37643246,1013,1013,1013,1013,0
20230622,105300,37643246,1013,1013,1013,1013,0
20230622,105200,37643246,1013,1013,1013,1013,10
20230622,105100,37633116,1013,1013,1013,1013,0
20230622,105000,37633116,1013,1013,1013,1013,0
20230622,104900,37633116,1013,1013,1013,1013,0
20230622,104800,37633116,1013,1013,1013,1013,0
20230622,104700,37633116,1013,1013,1013,1013,1
20230622,104600,37632103,1014,1014,1014,1014,1
20230622,104500,37631089,1010,1010,1010,1010,20
20230622,104400,37610889,1015,1015,1015,1015,0
20230622,104300,37610889,1015,1015,1015,1015,1
20230622,104200,37609874,1010,1010,1010,1010,108
20230622,104100,37500794,1015,1015,1015,1015,0
20230622,104000,37500794,1015,1015,1015,1015,0
20230622,103900,37500794,1015,1015,1015,1015,0
20230622,103800,37500794,1015,1015,1015,1015,0
20230622,103700,37500794,1015,1015,1015,1015,0
20230622,103600,37500794,1015,1015,1015,1015,0
20230622,103500,37500794,1015,1015,1015,1015,0
20230622,103400,37500794,1015,1015,1015,1015,0
20230622,103300,37500794,1015,1016,1016,1015,2
20230622,103200,37498763,1016,1016,1016,1016,0
20230622,103100,37498763,1016,1010,1016,1010,1627
20230622,103000,35855487,1010,1010,1010,1010,19
20230622,102900,35836297,1010,1010,1010,1010,490
20230622,102800,35341397,1010,1010,1010,1010,10
20230622,102700,35331297,1010,1010,1010,1010,527
20230622,102600,34799027,1010,1010,1010,1010,0
20230622,102500,34799027,1010,1010,1010,1010,0
20230622,102400,34799027,1010,1013,1013,1010,42
20230622,102300,34756502,1010,1010,1010,1010,0
20230622,102200,34756502,1010,1010,1010,1010,0
20230622,102100,34756502,1010,1010,1010,1010,334
20230622,102000,34419162,1010,1011,1011,1010,495
20230622,101900,33919157,1010,1010,1010,1010,0
20230622,101800,33919157,1010,1010,1010,1010,0
20230622,101700,33919157,1010,1010,1010,1010,670
20230622,101600,33242457,1010,1013,1013,1010,50
20230622,101500,33191948,1015,1015,1015,1015,0
20230622,101400,33191948,1015,1015,1015,1015,29
20230622,101300,33162513,1014,1014,1014,1014,0
20230622,101200,33162513,1014,1014,1014,1014,0
20230622,101100,33162513,1014,1014,1014,1014,1
20230622,101000,33161499,1015,1015,1015,1015,1
20230622,100900,33160484,1012,1012,1012,1012,4000
20230622,100800,29112484,1010,1010,1010,1010,0
20230622,100700,29112484,1010,1010,1010,1010,1000
20230622,100600,28102484,1009,1008,1009,1008,2850
20230622,100500,25228684,1008,1008,1008,1008,5
20230622,100400,25223644,1009,1009,1009,1009,0
20230622,100300,25223644,1009,1009,1009,1009,1404
20230622,100200,23807008,1009,1009,1009,1009,2662
20230622,100100,21121050,1009,1009,1009,1009,0
20230622,100000,21121050,1009,1009,1009,1009,0
20230622,095900,21121050,1009,1009,1009,1009,0
20230622,095800,21121050,1009,1009,1009,1009,0
20230622,095700,21121050,1009,1009,1009,1009,0
20230622,095600,21121050,1009,1010,1010,1009,1003
20230622,095500,20109020,1010,1010,1010,1010,0
20230622,095400,20109020,1010,1010,1010,1010,50
20230622,095300,20058520,1010,1010,1010,1010,0
20230622,095200,20058520,1010,1010,1010,1010,1
20230622,095100,20057510,1009,1010,1010,1009,501
20230622,095000,19551990,1010,1010,1010,1010,2
20230622,094900,19549970,1010,1010,1010,1010,1124
20230622,094800,18414730,1010,1011,1011,1010,2008
20230622,094700,16385642,1011,1011,1011,1011,8
20230622,094600,16377554,1010,1010,1010,1010,0
20230622,094500,16377554,1010,1010,1010,1010,0
20230622,094400,16377554,1010,1010,1010,1010,0
20230622,094300,16377554,1010,1011,1011,1010,1296
20230622,094200,15068574,1011,1011,1011,1011,456
20230622,094100,14607558,1012,1012,1012,1012,89
20230622,094000,14517490,1012,1012,1012,1012,110
20230622,093900,14406170,1010,1010,1010,1010,0
20230622,093800,14406170,1010,1010,1010,1010,2
20230622,093700,14404150,1012,1012,1012,1012,1
20230622,093600,14403138,1012,1012,1012,1012,0
20230622,093500,14403138,1012,1012,1012,1012,0
20230622,093400,14403138,1012,1012,1012,1012,184
20230622,093300,14216930,1012,1012,1012,1012,2
20230622,093200,14214906,1009,1012,1012,1009,3
20230622,093100,14211873,1012,1012,1012,1012,10
20230622,093000,14201753,1012,1012,1012,1012,2
20230622,092900,14199729,1009,1009,1009,1009,1000
20230622,092800,13190729,1009,1015,1015,1009,901
20230622,092700,12281061,1015,1015,1015,1015,0
20230622,092600,12281061,1015,1015,1015,1015,0
20230622,092500,12281061,1015,1015,1015,1015,0
20230622,092400,12281061,1015,1015,1015,1015,0
20230622,092300,12281061,1015,1015,1015,1015,0
20230622,092200,12281061,1015,1015,1015,1015,0
20230622,092100,12281061,1015,1015,1015,1015,0
20230622,092000,12281061,1015,1015,1015,1015,0
20230622,091900,12281061,1015,1015,1015,1015,99
20230622,091800,12180576,1015,1015,1015,1015,0
20230622,091700,12180576,1015,1015,1015,1015,53
20230622,091600,12126781,1012,1012,1012,1012,0
20230622,091500,12126781,1012,1012,1012,1012,0
20230622,091400,12126781,1012,1012,1012,1012,0
20230622,091300,12126781,1012,1012,1012,1012,0
20230622,091200,12126781,1012,1012,1012,1012,0
20230622,091100,12126781,1012,1012,1012,1012,1
20230622,091000,12125769,1012,1013,1013,1012,810
20230622,090900,11306030,1014,1014,1014,1014,10
20230622,090800,11295890,1015,1015,1015,1015,31
20230622,090700,11264425,1012,1012,1012,1012,0
20230622,090600,11264425,1012,1012,1012,1012,180
20230622,090500,11082265,1012,1010,1012,1010,3626
20230622,090400,7416287,1007,1007,1007,1007,0
20230622,090300,7416287,1007,1007,1007,1007,0
20230622,090200,7416287,1007,1011,1011,1007,2211
20230622,090100,5188407,1008,1013,1013,1008,1685
20230622,090000,3484356,1013,1015,1015,1013,3435