KissMeData/013000/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200000,157839740,1449,1449,1449,1449,64
20230622,195900,157839740,1449,1449,1449,1449,0
20230622,195800,157839740,1449,1449,1449,1449,0
20230622,195700,157839740,1449,1449,1449,1449,0
20230622,195600,157839740,1449,1449,1449,1449,0
20230622,195500,157839740,1449,1449,1449,1449,0
20230622,195400,157839740,1449,1449,1449,1449,0
20230622,195300,157839740,1449,1449,1449,1449,0
20230622,195200,157839740,1449,1449,1449,1449,0
20230622,195100,157839740,1449,1449,1449,1449,0
20230622,195000,157839740,1449,1449,1449,1449,0
20230622,194900,157839740,1449,1449,1449,1449,0
20230622,194800,157839740,1449,1449,1449,1449,0
20230622,194700,157839740,1449,1449,1449,1449,0
20230622,194600,157839740,1449,1449,1449,1449,0
20230622,194500,157839740,1449,1449,1449,1449,0
20230622,194400,157839740,1449,1449,1449,1449,0
20230622,194300,157839740,1449,1449,1449,1449,0
20230622,194200,157839740,1449,1449,1449,1449,0
20230622,194100,157839740,1449,1449,1449,1449,0
20230622,194000,157839740,1449,1449,1449,1449,0
20230622,193900,157839740,1449,1449,1449,1449,0
20230622,193800,157839740,1449,1449,1449,1449,0
20230622,193700,157839740,1449,1449,1449,1449,0
20230622,193600,157839740,1449,1449,1449,1449,0
20230622,193500,157839740,1449,1449,1449,1449,0
20230622,193400,157839740,1449,1449,1449,1449,0
20230622,193300,157839740,1449,1449,1449,1449,0
20230622,193200,157839740,1449,1449,1449,1449,0
20230622,193100,157839740,1449,1449,1449,1449,0
20230622,193000,157839740,1449,1449,1449,1449,64
20230622,192900,157839740,1449,1449,1449,1449,0
20230622,192800,157839740,1449,1449,1449,1449,0
20230622,192700,157839740,1449,1449,1449,1449,0
20230622,192600,157839740,1449,1449,1449,1449,0
20230622,192500,157839740,1449,1449,1449,1449,0
20230622,192400,157839740,1449,1449,1449,1449,0
20230622,192300,157839740,1449,1449,1449,1449,0
20230622,192200,157839740,1449,1449,1449,1449,0
20230622,192100,157839740,1449,1449,1449,1449,0
20230622,192000,157839740,1449,1449,1449,1449,0
20230622,191900,157839740,1449,1449,1449,1449,0
20230622,191800,157839740,1449,1449,1449,1449,0
20230622,191700,157839740,1449,1449,1449,1449,0
20230622,191600,157839740,1449,1449,1449,1449,0
20230622,191500,157839740,1449,1449,1449,1449,0
20230622,191400,157839740,1449,1449,1449,1449,0
20230622,191300,157839740,1449,1449,1449,1449,0
20230622,191200,157839740,1449,1449,1449,1449,0
20230622,191100,157839740,1449,1449,1449,1449,0
20230622,191000,157839740,1449,1449,1449,1449,0
20230622,190900,157839740,1449,1449,1449,1449,0
20230622,190800,157839740,1449,1449,1449,1449,0
20230622,190700,157839740,1449,1449,1449,1449,0
20230622,190600,157839740,1449,1449,1449,1449,0
20230622,190500,157839740,1449,1449,1449,1449,0
20230622,190400,157839740,1449,1449,1449,1449,0
20230622,190300,157839740,1449,1449,1449,1449,0
20230622,190200,157839740,1449,1449,1449,1449,0
20230622,190100,157839740,1449,1449,1449,1449,0
20230622,190000,157839740,1449,1449,1449,1449,64
20230622,185900,157839740,1449,1449,1449,1449,0
20230622,185800,157839740,1449,1449,1449,1449,0
20230622,185700,157839740,1449,1449,1449,1449,0
20230622,185600,157839740,1449,1449,1449,1449,0
20230622,185500,157839740,1449,1449,1449,1449,0
20230622,185400,157839740,1449,1449,1449,1449,0
20230622,185300,157839740,1449,1449,1449,1449,0
20230622,185200,157839740,1449,1449,1449,1449,0
20230622,185100,157839740,1449,1449,1449,1449,0
20230622,185000,157839740,1449,1449,1449,1449,0
20230622,184900,157839740,1449,1449,1449,1449,0
20230622,184800,157839740,1449,1449,1449,1449,0
20230622,184700,157839740,1449,1449,1449,1449,0
20230622,184600,157839740,1449,1449,1449,1449,0
20230622,184500,157839740,1449,1449,1449,1449,0
20230622,184400,157839740,1449,1449,1449,1449,0
20230622,184300,157839740,1449,1449,1449,1449,0
20230622,184200,157839740,1449,1449,1449,1449,0
20230622,184100,157839740,1449,1449,1449,1449,0
20230622,184000,157839740,1449,1449,1449,1449,0
20230622,183900,157839740,1449,1449,1449,1449,0
20230622,183800,157839740,1449,1449,1449,1449,0
20230622,183700,157839740,1449,1449,1449,1449,0
20230622,183600,157839740,1449,1449,1449,1449,0
20230622,183500,157839740,1449,1449,1449,1449,0
20230622,183400,157839740,1449,1449,1449,1449,0
20230622,183300,157839740,1449,1449,1449,1449,0
20230622,183200,157839740,1449,1449,1449,1449,0
20230622,183100,157839740,1449,1449,1449,1449,0
20230622,183000,157839740,1449,1449,1449,1449,64
20230622,182900,157839740,1449,1449,1449,1449,0
20230622,182800,157839740,1449,1449,1449,1449,0
20230622,182700,157839740,1449,1449,1449,1449,0
20230622,182600,157839740,1449,1449,1449,1449,0
20230622,182500,157839740,1449,1449,1449,1449,0
20230622,182400,157839740,1449,1449,1449,1449,0
20230622,182300,157839740,1449,1449,1449,1449,0
20230622,182200,157839740,1449,1449,1449,1449,0
20230622,182100,157839740,1449,1449,1449,1449,0
20230622,182000,157839740,1449,1449,1449,1449,0
20230622,181900,157839740,1449,1449,1449,1449,0
20230622,181800,157839740,1449,1449,1449,1449,0
20230622,181700,157839740,1449,1449,1449,1449,0
20230622,181600,157839740,1449,1449,1449,1449,0
20230622,181500,157839740,1449,1449,1449,1449,0
20230622,181400,157839740,1449,1449,1449,1449,0
20230622,181300,157839740,1449,1449,1449,1449,0
20230622,181200,157839740,1449,1449,1449,1449,0
20230622,181100,157839740,1449,1449,1449,1449,0
20230622,181000,157839740,1449,1449,1449,1449,0
20230622,180900,157839740,1449,1449,1449,1449,0
20230622,180800,157839740,1449,1449,1449,1449,0
20230622,180700,157839740,1449,1449,1449,1449,0
20230622,180600,157839740,1449,1449,1449,1449,0
20230622,180500,157839740,1449,1449,1449,1449,0
20230622,180400,157839740,1449,1449,1449,1449,0
20230622,180300,157839740,1449,1449,1449,1449,0
20230622,180200,157839740,1449,1449,1449,1449,0
20230622,180100,157839740,1449,1449,1449,1449,0
20230622,180000,157839740,1449,1449,1449,1449,64
20230622,175900,157839740,1449,1449,1449,1449,0
20230622,175800,157839740,1449,1449,1449,1449,0
20230622,175700,157839740,1449,1449,1449,1449,0
20230622,175600,157839740,1449,1449,1449,1449,0
20230622,175500,157839740,1449,1449,1449,1449,0
20230622,175400,157839740,1449,1449,1449,1449,0
20230622,175300,157839740,1449,1449,1449,1449,0
20230622,175200,157839740,1449,1449,1449,1449,0
20230622,175100,157839740,1449,1449,1449,1449,0
20230622,175000,157839740,1449,1449,1449,1449,0
20230622,174900,157839740,1449,1449,1449,1449,0
20230622,174800,157839740,1449,1449,1449,1449,0
20230622,174700,157839740,1449,1449,1449,1449,0
20230622,174600,157839740,1449,1449,1449,1449,0
20230622,174500,157839740,1449,1449,1449,1449,0
20230622,174400,157839740,1449,1449,1449,1449,0
20230622,174300,157839740,1449,1449,1449,1449,0
20230622,174200,157839740,1449,1449,1449,1449,0
20230622,174100,157839740,1449,1449,1449,1449,0
20230622,174000,157839740,1449,1449,1449,1449,0
20230622,173900,157839740,1449,1449,1449,1449,0
20230622,173800,157839740,1449,1449,1449,1449,0
20230622,173700,157839740,1449,1449,1449,1449,0
20230622,173600,157839740,1449,1449,1449,1449,0
20230622,173500,157839740,1449,1449,1449,1449,0
20230622,173400,157839740,1449,1449,1449,1449,0
20230622,173300,157839740,1449,1449,1449,1449,0
20230622,173200,157839740,1449,1449,1449,1449,0
20230622,173100,157839740,1449,1449,1449,1449,0
20230622,173000,157839740,1449,1449,1449,1449,64
20230622,172900,157839740,1449,1449,1449,1449,0
20230622,172800,157839740,1449,1449,1449,1449,0
20230622,172700,157839740,1449,1449,1449,1449,0
20230622,172600,157839740,1449,1449,1449,1449,0
20230622,172500,157839740,1449,1449,1449,1449,0
20230622,172400,157839740,1449,1449,1449,1449,0
20230622,172300,157839740,1449,1449,1449,1449,0
20230622,172200,157839740,1449,1449,1449,1449,0
20230622,172100,157839740,1449,1449,1449,1449,0
20230622,172000,157839740,1449,1449,1449,1449,0
20230622,171900,157839740,1449,1449,1449,1449,0
20230622,171800,157839740,1449,1449,1449,1449,0
20230622,171700,157839740,1449,1449,1449,1449,0
20230622,171600,157839740,1449,1449,1449,1449,0
20230622,171500,157839740,1449,1449,1449,1449,0
20230622,171400,157839740,1449,1449,1449,1449,0
20230622,171300,157839740,1449,1449,1449,1449,0
20230622,171200,157839740,1449,1449,1449,1449,0
20230622,171100,157839740,1449,1449,1449,1449,0
20230622,171000,157839740,1449,1449,1449,1449,0
20230622,170900,157839740,1449,1449,1449,1449,0
20230622,170800,157839740,1449,1449,1449,1449,0
20230622,170700,157839740,1449,1449,1449,1449,0
20230622,170600,157839740,1449,1449,1449,1449,0
20230622,170500,157839740,1449,1449,1449,1449,0
20230622,170400,157839740,1449,1449,1449,1449,0
20230622,170300,157839740,1449,1449,1449,1449,0
20230622,170200,157839740,1449,1449,1449,1449,0
20230622,170100,157839740,1449,1449,1449,1449,0
20230622,170000,157839740,1449,1449,1449,1449,64
20230622,165900,157839740,1449,1449,1449,1449,0
20230622,165800,157839740,1449,1449,1449,1449,0
20230622,165700,157839740,1449,1449,1449,1449,0
20230622,165600,157839740,1449,1449,1449,1449,0
20230622,165500,157839740,1449,1449,1449,1449,0
20230622,165400,157839740,1449,1449,1449,1449,0
20230622,165300,157839740,1449,1449,1449,1449,0
20230622,165200,157839740,1449,1449,1449,1449,0
20230622,165100,157839740,1449,1449,1449,1449,0
20230622,165000,157839740,1449,1449,1449,1449,0
20230622,164900,157839740,1449,1449,1449,1449,0
20230622,164800,157839740,1449,1449,1449,1449,0
20230622,164700,157839740,1449,1449,1449,1449,0
20230622,164600,157839740,1449,1449,1449,1449,0
20230622,164500,157839740,1449,1449,1449,1449,0
20230622,164400,157839740,1449,1449,1449,1449,0
20230622,164300,157839740,1449,1449,1449,1449,0
20230622,164200,157839740,1449,1449,1449,1449,0
20230622,164100,157839740,1449,1449,1449,1449,0
20230622,164000,157839740,1449,1449,1449,1449,0
20230622,163900,157839740,1449,1449,1449,1449,0
20230622,163800,157839740,1449,1449,1449,1449,0
20230622,163700,157839740,1449,1449,1449,1449,0
20230622,163600,157839740,1449,1449,1449,1449,0
20230622,163500,157839740,1449,1449,1449,1449,0
20230622,163400,157839740,1449,1449,1449,1449,0
20230622,163300,157839740,1449,1449,1449,1449,0
20230622,163200,157839740,1449,1449,1449,1449,0
20230622,163100,157839740,1449,1449,1449,1449,0
20230622,163000,157839740,1449,1449,1449,1449,64
20230622,162900,157839740,1449,1449,1449,1449,0
20230622,162800,157839740,1449,1449,1449,1449,0
20230622,162700,157839740,1449,1449,1449,1449,0
20230622,162600,157839740,1449,1449,1449,1449,0
20230622,162500,157839740,1449,1449,1449,1449,0
20230622,162400,157839740,1449,1449,1449,1449,0
20230622,162300,157839740,1449,1449,1449,1449,0
20230622,162200,157839740,1449,1449,1449,1449,0
20230622,162100,157839740,1449,1449,1449,1449,0
20230622,162000,157839740,1449,1449,1449,1449,0
20230622,161900,157839740,1449,1449,1449,1449,0
20230622,161800,157839740,1449,1449,1449,1449,0
20230622,161700,157839740,1449,1449,1449,1449,0
20230622,161600,157839740,1449,1449,1449,1449,0
20230622,161500,157839740,1449,1449,1449,1449,0
20230622,161400,157839740,1449,1449,1449,1449,0
20230622,161300,157839740,1449,1449,1449,1449,0
20230622,161200,157839740,1449,1449,1449,1449,0
20230622,161100,157839740,1449,1449,1449,1449,0
20230622,161000,157839740,1449,1449,1449,1449,0
20230622,160900,157839740,1449,1449,1449,1449,0
20230622,160800,157839740,1449,1449,1449,1449,0
20230622,160700,157839740,1449,1449,1449,1449,0
20230622,160600,157839740,1449,1449,1449,1449,0
20230622,160500,157839740,1449,1449,1449,1449,0
20230622,160400,157839740,1449,1449,1449,1449,0
20230622,160300,157839740,1449,1449,1449,1449,0
20230622,160200,157839740,1449,1449,1449,1449,0
20230622,160100,157839740,1449,1449,1449,1449,0
20230622,160000,157839740,1449,1449,1449,1449,64
20230622,155900,157839740,1449,1449,1449,1449,0
20230622,155800,157839740,1449,1449,1449,1449,0
20230622,155700,157839740,1449,1449,1449,1449,0
20230622,155600,157839740,1449,1449,1449,1449,0
20230622,155500,157839740,1449,1449,1449,1449,0
20230622,155400,157839740,1449,1449,1449,1449,0
20230622,155300,157839740,1449,1449,1449,1449,0
20230622,155200,157839740,1449,1449,1449,1449,0
20230622,155100,157839740,1449,1449,1449,1449,0
20230622,155000,157839740,1449,1449,1449,1449,0
20230622,154900,157839740,1449,1449,1449,1449,0
20230622,154800,157839740,1449,1449,1449,1449,0
20230622,154700,157839740,1449,1449,1449,1449,0
20230622,154600,157839740,1449,1449,1449,1449,0
20230622,154500,157839740,1449,1449,1449,1449,0
20230622,154400,157839740,1449,1449,1449,1449,0
20230622,154300,157839740,1449,1449,1449,1449,0
20230622,154200,157839740,1449,1449,1449,1449,0
20230622,154100,157839740,1449,1449,1449,1449,0
20230622,154000,157839740,1449,1449,1449,1449,0
20230622,153900,157839740,1449,1449,1449,1449,0
20230622,153800,157839740,1449,1449,1449,1449,0
20230622,153700,157839740,1449,1449,1449,1449,0
20230622,153600,157839740,1449,1449,1449,1449,0
20230622,153500,157839740,1449,1449,1449,1449,0
20230622,153400,157839740,1449,1449,1449,1449,0
20230622,153300,157839740,1449,1449,1449,1449,0
20230622,153200,157839740,1449,1449,1449,1449,0
20230622,153100,157839740,1449,1449,1449,1449,0
20230622,153000,157839740,1449,1449,1449,1449,128
20230622,152900,157747004,1449,1449,1449,1449,0
20230622,152800,157747004,1449,1449,1449,1449,0
20230622,152700,157747004,1449,1449,1449,1449,0
20230622,152600,157747004,1449,1449,1449,1449,0
20230622,152500,157747004,1449,1449,1449,1449,0
20230622,152400,157747004,1449,1449,1449,1449,0
20230622,152300,157747004,1449,1449,1449,1449,0
20230622,152200,157747004,1449,1449,1449,1449,0
20230622,152100,157747004,1449,1449,1449,1449,0
20230622,152000,157747004,1449,1449,1449,1449,0
20230622,151900,157747004,1449,1449,1449,1447,7
20230622,151800,157736865,1446,1449,1449,1446,3
20230622,151700,157732524,1446,1449,1449,1446,3
20230622,151600,157728183,1445,1447,1447,1445,1252
20230622,151500,155918171,1449,1449,1449,1449,10
20230622,151400,155903681,1450,1450,1450,1447,279
20230622,151300,155499137,1447,1448,1448,1447,2
20230622,151200,155496242,1451,1450,1452,1450,20
20230622,151100,155467238,1447,1447,1447,1446,415
20230622,151000,154867145,1446,1446,1446,1446,2
20230622,150900,154864253,1447,1449,1450,1446,687
20230622,150800,153870831,1446,1450,1450,1446,3
20230622,150700,153866488,1448,1451,1451,1448,4
20230622,150600,153860688,1451,1452,1452,1448,5
20230622,150500,153853436,1448,1449,1449,1448,2
20230622,150400,153850539,1450,1452,1452,1450,4
20230622,150300,153844734,1447,1447,1447,1447,2
20230622,150200,153841840,1447,1448,1452,1447,338
20230622,150100,153352415,1448,1452,1452,1448,49
20230622,150000,153281459,1448,1448,1448,1448,2
20230622,145900,153278563,1448,1448,1448,1448,2
20230622,145800,153275667,1452,1448,1452,1448,27
20230622,145700,153236475,1452,1452,1452,1448,4
20230622,145600,153230675,1448,1452,1452,1448,14
20230622,145500,153210355,1452,1448,1452,1448,3
20230622,145400,153206007,1448,1452,1452,1448,3
20230622,145300,153201659,1448,1448,1452,1448,153
20230622,145200,152980111,1448,1452,1452,1448,44
20230622,145100,152916231,1448,1448,1452,1448,2539
20230622,145000,149239755,1446,1447,1447,1446,1003
20230622,144900,147789416,1447,1446,1447,1446,5
20230622,144800,147782183,1446,1447,1447,1446,2
20230622,144700,147779290,1450,1447,1450,1446,4
20230622,144600,147773501,1445,1450,1451,1445,6195
20230622,144500,138819658,1446,1446,1446,1446,2
20230622,144400,138816766,1447,1451,1451,1447,3
20230622,144300,138812420,1447,1448,1448,1447,2
20230622,144200,138809525,1451,1448,1451,1447,3
20230622,144100,138805179,1446,1452,1452,1446,3
20230622,144000,138800835,1446,1446,1446,1446,2
20230622,143900,138797943,1452,1447,1454,1447,11
20230622,143800,138781986,1449,1449,1449,1447,4
20230622,143700,138776194,1447,1448,1454,1447,7
20230622,143600,138766050,1445,1454,1454,1445,4
20230622,143500,138760261,1445,1445,1445,1445,2
20230622,143400,138757371,1455,1455,1455,1445,4
20230622,143300,138751571,1445,1445,1445,1445,2
20230622,143200,138748681,1445,1449,1458,1445,699
20230622,143100,137732241,1444,1449,1449,1444,3
20230622,143000,137727904,1444,1449,1449,1444,126
20230622,142900,137545955,1444,1444,1444,1444,2
20230622,142800,137543067,1444,1444,1444,1444,2
20230622,142700,137540179,1444,1449,1449,1444,3
20230622,142600,137535842,1444,1444,1444,1444,2
20230622,142500,137532954,1444,1444,1444,1444,3
20230622,142400,137528622,1444,1444,1444,1444,2
20230622,142300,137525734,1444,1449,1449,1444,3
20230622,142200,137521397,1444,1444,1444,1444,2
20230622,142100,137518509,1444,1444,1444,1444,2
20230622,142000,137515621,1449,1445,1449,1445,1167
20230622,141900,135829302,1445,1445,1445,1445,2
20230622,141800,135826412,1450,1450,1450,1445,6
20230622,141700,135817720,1446,1446,1446,1446,107
20230622,141600,135662998,1446,1453,1453,1446,68
20230622,141500,135564662,1446,1446,1446,1446,81
20230622,141400,135447536,1457,1447,1457,1447,19
20230622,141300,135419971,1448,1447,1448,1447,4
20230622,141200,135414182,1447,1447,1448,1447,3
20230622,141100,135409840,1447,1457,1457,1447,4
20230622,141000,135404039,1447,1456,1456,1447,3
20230622,140900,135399688,1446,1453,1458,1446,106
20230622,140800,135245669,1445,1453,1453,1445,4
20230622,140700,135239873,1445,1445,1445,1445,2
20230622,140600,135236983,1445,1445,1445,1445,2
20230622,140500,135234093,1445,1451,1453,1445,542
20230622,140400,134447152,1445,1445,1445,1445,3
20230622,140300,134442817,1445,1451,1451,1445,3
20230622,140200,134438476,1445,1445,1445,1445,2
20230622,140100,134435586,1445,1445,1445,1445,2
20230622,140000,134432696,1445,1445,1445,1445,2
20230622,135900,134429806,1445,1451,1451,1445,3
20230622,135800,134425465,1445,1445,1445,1445,2
20230622,135700,134422575,1445,1445,1445,1445,2
20230622,135600,134419685,1445,1445,1445,1445,2
20230622,135500,134416795,1445,1445,1445,1445,2
20230622,135400,134413905,1445,1445,1445,1445,2
20230622,135300,134411015,1445,1445,1445,1445,3
20230622,135200,134406680,1452,1444,1452,1444,3
20230622,135100,134402340,1444,1444,1444,1444,2
20230622,135000,134399452,1444,1451,1451,1444,52
20230622,134900,134324014,1452,1444,1452,1444,3
20230622,134800,134319674,1445,1445,1445,1445,97
20230622,134700,134179509,1445,1445,1445,1445,2
20230622,134600,134176619,1445,1451,1451,1445,3
20230622,134500,134172278,1445,1445,1445,1445,2
20230622,134400,134169388,1445,1445,1445,1445,2
20230622,134300,134166498,1445,1445,1445,1445,2
20230622,134200,134163608,1445,1452,1452,1445,4
20230622,134100,134157821,1445,1445,1445,1445,2
20230622,134000,134154931,1445,1445,1445,1445,2
20230622,133900,134152041,1445,1445,1445,1445,2
20230622,133800,134149151,1444,1444,1444,1444,2
20230622,133700,134146263,1444,1454,1454,1444,3
20230622,133600,134141921,1444,1454,1454,1444,3
20230622,133500,134137579,1444,1444,1444,1444,2
20230622,133400,134134691,1444,1444,1444,1444,802
20230622,133300,132976603,1444,1445,1445,1444,2
20230622,133200,132973714,1445,1446,1446,1445,942
20230622,133100,131612484,1446,1446,1446,1446,3
20230622,133000,131608146,1446,1446,1446,1446,2
20230622,132900,131605254,1450,1445,1451,1444,9184
20230622,132800,118321229,1445,1447,1447,1445,2098
20230622,132700,115286219,1447,1450,1450,1447,3
20230622,132600,115281875,1447,1447,1447,1447,181
20230622,132500,115019968,1447,1447,1447,1447,2
20230622,132400,115017074,1447,1447,1447,1447,2
20230622,132300,115014180,1447,1447,1447,1447,2
20230622,132200,115011286,1448,1448,1448,1448,10
20230622,132100,114996806,1448,1448,1448,1448,392
20230622,132000,114429190,1448,1448,1448,1448,23
20230622,131900,114395886,1448,1448,1448,1448,20
20230622,131800,114366926,1448,1448,1448,1448,2
20230622,131700,114364030,1448,1449,1449,1448,588
20230622,131600,113512020,1449,1449,1449,1449,2
20230622,131500,113509122,1449,1450,1450,1449,3
20230622,131400,113504774,1449,1449,1449,1449,2
20230622,131300,113501876,1449,1450,1450,1449,23
20230622,131200,113468528,1449,1450,1450,1449,3
20230622,131100,113464180,1449,1449,1449,1449,2
20230622,131000,113461282,1449,1449,1449,1449,2
20230622,130900,113458384,1449,1450,1450,1449,4
20230622,130800,113452587,1449,1450,1450,1449,3
20230622,130700,113448239,1450,1450,1450,1449,5
20230622,130600,113440991,1449,1449,1449,1449,502
20230622,130500,112713593,1449,1449,1449,1449,2
20230622,130400,112710695,1449,1449,1449,1449,2
20230622,130300,112707797,1449,1449,1449,1449,2
20230622,130200,112704899,1449,1449,1449,1449,2
20230622,130100,112702001,1449,1450,1450,1449,8
20230622,130000,112690403,1449,1450,1450,1449,665
20230622,125900,111726155,1450,1450,1450,1450,2
20230622,125800,111723255,1450,1450,1450,1450,3
20230622,125700,111718905,1450,1450,1450,1450,2
20230622,125600,111716005,1450,1450,1450,1450,2
20230622,125500,111713105,1450,1450,1450,1450,7
20230622,125400,111702955,1450,1450,1450,1450,2
20230622,125300,111700055,1450,1450,1450,1450,2
20230622,125200,111697155,1450,1450,1450,1450,2
20230622,125100,111694255,1457,1450,1457,1450,12
20230622,125000,111676785,1457,1455,1457,1450,5
20230622,124900,111669516,1450,1457,1457,1450,12
20230622,124800,111652046,1450,1450,1450,1450,3
20230622,124700,111647696,1450,1450,1450,1450,2
20230622,124600,111644796,1450,1450,1450,1450,2
20230622,124500,111641896,1450,1450,1450,1450,2
20230622,124400,111638996,1450,1450,1450,1450,2
20230622,124300,111636096,1450,1458,1458,1450,3
20230622,124200,111631738,1450,1458,1458,1450,3
20230622,124100,111627380,1450,1450,1450,1450,2
20230622,124000,111624480,1450,1458,1458,1450,102
20230622,123900,111475780,1450,1450,1450,1450,2
20230622,123800,111472880,1449,1449,1449,1449,2
20230622,123700,111469982,1449,1449,1449,1449,3
20230622,123600,111465635,1449,1449,1449,1449,2
20230622,123500,111462737,1449,1449,1449,1449,2
20230622,123400,111459839,1449,1458,1458,1449,3
20230622,123300,111455483,1450,1453,1453,1449,10004
20230622,123200,96944492,1453,1453,1453,1453,2
20230622,123100,96941586,1453,1455,1455,1453,1345
20230622,123000,94985176,1455,1455,1455,1455,2
20230622,122900,94982266,1455,1455,1455,1455,2
20230622,122800,94979356,1455,1455,1455,1455,3
20230622,122700,94974991,1455,1455,1455,1455,2
20230622,122600,94972081,1455,1459,1459,1455,4
20230622,122500,94966257,1455,1455,1455,1455,2
20230622,122400,94963347,1456,1456,1456,1456,392
20230622,122300,94392595,1456,1456,1456,1456,2
20230622,122200,94389683,1456,1456,1456,1456,2
20230622,122100,94386771,1456,1456,1456,1456,2
20230622,122000,94383859,1456,1459,1459,1456,3
20230622,121900,94379488,1456,1456,1456,1456,2
20230622,121800,94376576,1456,1456,1456,1456,2
20230622,121700,94373664,1459,1459,1459,1456,5
20230622,121600,94366375,1456,1456,1456,1456,2
20230622,121500,94363463,1459,1456,1459,1456,4
20230622,121400,94357636,1459,1456,1459,1456,327
20230622,121300,93880549,1456,1456,1456,1456,2
20230622,121200,93877637,1459,1459,1459,1456,4
20230622,121100,93871807,1456,1456,1456,1456,2
20230622,121000,93868895,1456,1458,1458,1456,98
20230622,120900,93726015,1458,1458,1458,1458,2
20230622,120800,93723099,1459,1458,1459,1458,375
20230622,120700,93175988,1456,1456,1456,1456,2
20230622,120600,93173076,1458,1455,1458,1455,3
20230622,120500,93168708,1455,1458,1458,1455,3
20230622,120400,93164340,1455,1455,1455,1455,3
20230622,120300,93159975,1455,1455,1455,1455,2
20230622,120200,93157065,1455,1454,1455,1454,1581
20230622,120100,90858289,1454,1454,1454,1454,2
20230622,120000,90855381,1455,1456,1456,1454,1318
20230622,115900,88937106,1455,1455,1455,1455,2
20230622,115800,88934196,1455,1460,1460,1455,1404
20230622,115700,86884972,1460,1460,1460,1460,2
20230622,115600,86882052,1460,1460,1460,1460,2
20230622,115500,86879132,1459,1459,1459,1459,2
20230622,115400,86876214,1459,1459,1459,1459,2
20230622,115300,86873296,1460,1460,1460,1460,3
20230622,115200,86868916,1460,1460,1460,1460,2
20230622,115100,86865996,1460,1460,1460,1460,2
20230622,115000,86863076,1460,1460,1460,1460,2
20230622,114900,86860156,1460,1460,1460,1460,2102
20230622,114800,83791236,1460,1461,1461,1460,3
20230622,114700,83786855,1455,1455,1455,1455,2
20230622,114600,83783945,1455,1455,1455,1455,2
20230622,114500,83781035,1455,1455,1455,1455,2
20230622,114400,83778125,1455,1455,1455,1455,2
20230622,114300,83775215,1455,1455,1455,1455,2
20230622,114200,83772305,1455,1461,1461,1455,4
20230622,114100,83766479,1455,1455,1455,1455,2
20230622,114000,83763569,1454,1454,1454,1454,2
20230622,113900,83760661,1454,1454,1454,1454,2
20230622,113800,83757753,1454,1461,1461,1454,3
20230622,113700,83753384,1454,1454,1454,1454,2
20230622,113600,83750476,1454,1461,1461,1454,3
20230622,113500,83746107,1454,1461,1461,1454,3
20230622,113400,83741738,1454,1454,1454,1454,2
20230622,113300,83738830,1461,1454,1461,1454,3
20230622,113200,83734461,1454,1454,1454,1454,3
20230622,113100,83730099,1454,1454,1454,1454,2
20230622,113000,83727191,1454,1454,1454,1454,2
20230622,112900,83724283,1454,1455,1455,1454,2
20230622,112800,83721374,1456,1457,1457,1456,2
20230622,112700,83718461,1458,1461,1461,1458,4
20230622,112600,83712623,1454,1464,1464,1454,3
20230622,112500,83708251,1454,1464,1464,1454,3
20230622,112400,83703879,1454,1454,1454,1454,2
20230622,112300,83700971,1454,1454,1454,1454,2
20230622,112200,83698063,1454,1454,1454,1454,2
20230622,112100,83695155,1454,1454,1454,1454,3
20230622,112000,83690793,1454,1454,1454,1454,2
20230622,111900,83687885,1454,1454,1454,1454,2
20230622,111800,83684977,1454,1454,1454,1454,2
20230622,111700,83682069,1454,1466,1466,1454,3
20230622,111600,83677695,1454,1466,1466,1454,3
20230622,111500,83673321,1454,1454,1454,1454,2
20230622,111400,83670413,1454,1464,1465,1454,5002
20230622,111300,76343481,1464,1454,1464,1454,3
20230622,111200,76339109,1454,1454,1454,1454,2
20230622,111100,76336201,1454,1454,1454,1454,2
20230622,111000,76333293,1454,1454,1454,1454,3
20230622,110900,76328931,1454,1454,1454,1454,84
20230622,110800,76206795,1454,1464,1464,1454,3
20230622,110700,76202423,1453,1465,1465,1453,3
20230622,110600,76198052,1464,1464,1464,1453,5003
20230622,110500,68873682,1453,1464,1464,1453,3
20230622,110400,68869312,1452,1452,1452,1452,2
20230622,110300,68866408,1452,1452,1452,1452,2
20230622,110200,68863504,1452,1464,1464,1452,3
20230622,110100,68859136,1452,1452,1452,1452,2
20230622,110000,68856232,1452,1464,1464,1452,3
20230622,105900,68851864,1452,1452,1452,1452,3
20230622,105800,68847508,1452,1463,1464,1452,5
20230622,105700,68840214,1451,1463,1464,1451,5
20230622,105600,68832922,1451,1464,1464,1451,3
20230622,105500,68828556,1453,1462,1464,1453,4
20230622,105400,68822724,1450,1460,1460,1450,269
20230622,105300,68430004,1450,1460,1460,1450,3
20230622,105200,68425644,1450,1450,1450,1450,2
20230622,105100,68422744,1450,1460,1460,1450,3
20230622,105000,68418384,1450,1459,1460,1450,5
20230622,104900,68411106,1449,1460,1460,1449,302
20230622,104800,67970208,1460,1449,1460,1448,10024
20230622,104700,53396589,1448,1448,1448,1448,3
20230622,104600,53392245,1448,1448,1448,1448,2
20230622,104500,53389349,1448,1448,1448,1448,3
20230622,104400,53385005,1448,1448,1448,1448,2
20230622,104300,53382109,1448,1448,1448,1448,10
20230622,104200,53367629,1448,1448,1448,1448,2
20230622,104100,53364733,1449,1448,1449,1448,3
20230622,104000,53360388,1448,1448,1448,1448,2
20230622,103900,53357492,1448,1448,1448,1448,2
20230622,103800,53354596,1448,1448,1448,1448,2
20230622,103700,53351700,1448,1449,1449,1448,11
20230622,103600,53335764,1448,1448,1448,1448,11
20230622,103500,53319836,1448,1449,1449,1448,102
20230622,103400,53172040,1448,1450,1450,1448,22
20230622,103300,53140143,1450,1448,1450,1448,82
20230622,103200,53021247,1450,1448,1450,1448,3
20230622,103100,53016901,1448,1450,1450,1448,845
20230622,103000,51792099,1450,1451,1451,1450,119
20230622,102900,51619432,1450,1450,1450,1448,386
20230622,102800,51059736,1448,1448,1448,1448,2
20230622,102700,51056840,1450,1450,1450,1448,204
20230622,102600,50761044,1451,1452,1452,1450,1414
20230622,102500,48708968,1452,1458,1458,1452,3
20230622,102400,48704606,1452,1452,1452,1452,633
20230622,102300,47785490,1451,1452,1452,1451,270
20230622,102200,47393452,1452,1452,1452,1452,2
20230622,102100,47390548,1452,1452,1452,1452,2
20230622,102000,47387644,1452,1458,1458,1452,9
20230622,101900,47374534,1452,1452,1458,1452,118
20230622,101800,47203162,1452,1452,1452,1452,102
20230622,101700,47055058,1452,1458,1458,1452,3
20230622,101600,47050696,1452,1452,1452,1452,3
20230622,101500,47046340,1452,1452,1452,1452,2
20230622,101400,47043436,1452,1452,1452,1452,2
20230622,101300,47040532,1452,1452,1452,1452,2
20230622,101200,47037628,1452,1452,1452,1452,529
20230622,101100,46269520,1452,1452,1452,1452,2
20230622,101000,46266616,1452,1452,1452,1452,2
20230622,100900,46263712,1452,1452,1452,1452,2
20230622,100800,46260808,1452,1452,1452,1452,2
20230622,100700,46257904,1452,1452,1452,1452,2
20230622,100600,46255000,1458,1452,1458,1452,3
20230622,100500,46250638,1452,1458,1458,1452,4
20230622,100400,46244824,1452,1458,1458,1452,3
20230622,100300,46240462,1451,1458,1458,1451,3
20230622,100200,46236102,1451,1458,1458,1451,43
20230622,100100,46173422,1451,1458,1458,1451,3
20230622,100000,46169062,1451,1458,1458,1451,12
20230622,095900,46151580,1451,1451,1451,1451,202
20230622,095800,45858478,1451,1451,1451,1451,2
20230622,095700,45855576,1451,1451,1451,1451,2
20230622,095600,45852674,1451,1453,1453,1451,3
20230622,095500,45848319,1451,1453,1453,1451,1443
20230622,095400,43751998,1453,1453,1453,1453,3
20230622,095300,43747639,1453,1453,1453,1453,2
20230622,095200,43744733,1453,1453,1453,1453,2
20230622,095100,43741827,1453,1453,1453,1453,2
20230622,095000,43738921,1453,1458,1458,1453,12
20230622,094900,43721435,1453,1458,1458,1453,12
20230622,094800,43703949,1452,1458,1458,1452,12
20230622,094700,43686465,1452,1458,1458,1452,12
20230622,094600,43668981,1452,1458,1458,1452,9
20230622,094500,43655871,1452,1452,1452,1452,2
20230622,094400,43652967,1452,1459,1459,1452,3
20230622,094300,43648604,1452,1452,1452,1452,3
20230622,094200,43644248,1459,1452,1459,1452,3
20230622,094100,43639885,1452,1459,1459,1452,3
20230622,094000,43635522,1451,1451,1451,1451,3
20230622,093900,43631169,1451,1451,1451,1451,2
20230622,093800,43628267,1459,1451,1459,1451,3
20230622,093700,43623906,1451,1451,1451,1451,2
20230622,093600,43621004,1451,1452,1452,1451,2
20230622,093500,43618101,1452,1459,1459,1452,3
20230622,093400,43613738,1451,1459,1459,1451,25
20230622,093300,43577455,1451,1459,1459,1451,12
20230622,093200,43559963,1451,1451,1451,1451,3
20230622,093100,43555610,1451,1457,1457,1451,85
20230622,093000,43432197,1451,1451,1451,1451,2
20230622,092900,43429295,1451,1451,1451,1451,2
20230622,092800,43426393,1451,1451,1451,1451,919
20230622,092700,42092924,1451,1457,1457,1451,319
20230622,092600,41628153,1457,1457,1457,1457,2
20230622,092500,41625239,1457,1457,1457,1457,2
20230622,092400,41622325,1460,1457,1460,1457,111
20230622,092300,41460271,1460,1460,1460,1457,705
20230622,092200,40430977,1460,1460,1460,1457,1599
20230622,092100,38096459,1459,1459,1459,1459,212
20230622,092000,37787151,1457,1457,1457,1457,5
20230622,091900,37779866,1459,1457,1459,1457,50
20230622,091800,37706984,1457,1457,1457,1457,33
20230622,091700,37658903,1457,1451,1457,1451,708
20230622,091600,36627359,1451,1446,1451,1445,157
20230622,091500,36400106,1445,1446,1446,1445,2
20230622,091400,36397215,1445,1445,1445,1445,2
20230622,091300,36394325,1445,1445,1445,1445,202
20230622,091200,36102435,1445,1446,1450,1445,1525
20230622,091100,33898162,1450,1447,1450,1446,3772
20230622,091000,28442629,1447,1450,1450,1447,4
20230622,090900,28436838,1447,1447,1447,1447,2454
20230622,090800,24885900,1451,1447,1451,1447,86
20230622,090700,24761451,1446,1447,1447,1446,7920
20230622,090600,13307213,1447,1447,1447,1447,2
20230622,090500,13304319,1451,1448,1451,1447,2005
20230622,090400,10401075,1447,1451,1451,1447,4
20230622,090300,10395283,1447,1447,1452,1447,2003
20230622,090200,7496937,1447,1450,1456,1447,1306
20230622,090100,5603235,1456,1455,1456,1451,2311
20230622,090000,2249850,1455,1460,1460,1455,1541