KissMeData/014160/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195000,171984625,1390,1390,1390,1390,4851
20230622,194900,171984625,1390,1390,1390,1390,0
20230622,194800,171984625,1390,1390,1390,1390,0
20230622,194700,171984625,1390,1390,1390,1390,0
20230622,194600,171984625,1390,1390,1390,1390,0
20230622,194500,171984625,1390,1390,1390,1390,0
20230622,194400,171984625,1390,1390,1390,1390,0
20230622,194300,171984625,1390,1390,1390,1390,0
20230622,194200,171984625,1390,1390,1390,1390,0
20230622,194100,171984625,1390,1390,1390,1390,0
20230622,194000,171984625,1390,1390,1390,1390,0
20230622,193900,171984625,1390,1390,1390,1390,0
20230622,193800,171984625,1390,1390,1390,1390,0
20230622,193700,171984625,1390,1390,1390,1390,0
20230622,193600,171984625,1390,1390,1390,1390,0
20230622,193500,171984625,1390,1390,1390,1390,0
20230622,193400,171984625,1390,1390,1390,1390,0
20230622,193300,171984625,1390,1390,1390,1390,0
20230622,193200,171984625,1390,1390,1390,1390,0
20230622,193100,171984625,1390,1390,1390,1390,0
20230622,193000,171984625,1390,1390,1390,1390,0
20230622,192900,171984625,1390,1390,1390,1390,0
20230622,192800,171984625,1390,1390,1390,1390,0
20230622,192700,171984625,1390,1390,1390,1390,0
20230622,192600,171984625,1390,1390,1390,1390,0
20230622,192500,171984625,1390,1390,1390,1390,0
20230622,192400,171984625,1390,1390,1390,1390,0
20230622,192300,171984625,1390,1390,1390,1390,0
20230622,192200,171984625,1390,1390,1390,1390,0
20230622,192100,171984625,1390,1390,1390,1390,0
20230622,192000,171984625,1390,1390,1390,1390,4851
20230622,191900,171984625,1390,1390,1390,1390,0
20230622,191800,171984625,1390,1390,1390,1390,0
20230622,191700,171984625,1390,1390,1390,1390,0
20230622,191600,171984625,1390,1390,1390,1390,0
20230622,191500,171984625,1390,1390,1390,1390,0
20230622,191400,171984625,1390,1390,1390,1390,0
20230622,191300,171984625,1390,1390,1390,1390,0
20230622,191200,171984625,1390,1390,1390,1390,0
20230622,191100,171984625,1390,1390,1390,1390,0
20230622,191000,171984625,1390,1390,1390,1390,0
20230622,190900,171984625,1390,1390,1390,1390,0
20230622,190800,171984625,1390,1390,1390,1390,0
20230622,190700,171984625,1390,1390,1390,1390,0
20230622,190600,171984625,1390,1390,1390,1390,0
20230622,190500,171984625,1390,1390,1390,1390,0
20230622,190400,171984625,1390,1390,1390,1390,0
20230622,190300,171984625,1390,1390,1390,1390,0
20230622,190200,171984625,1390,1390,1390,1390,0
20230622,190100,171984625,1390,1390,1390,1390,0
20230622,190000,171984625,1390,1390,1390,1390,0
20230622,185900,171984625,1390,1390,1390,1390,0
20230622,185800,171984625,1390,1390,1390,1390,0
20230622,185700,171984625,1390,1390,1390,1390,0
20230622,185600,171984625,1390,1390,1390,1390,0
20230622,185500,171984625,1390,1390,1390,1390,0
20230622,185400,171984625,1390,1390,1390,1390,0
20230622,185300,171984625,1390,1390,1390,1390,0
20230622,185200,171984625,1390,1390,1390,1390,0
20230622,185100,171984625,1390,1390,1390,1390,0
20230622,185000,171984625,1390,1390,1390,1390,4851
20230622,184900,171984625,1390,1390,1390,1390,0
20230622,184800,171984625,1390,1390,1390,1390,0
20230622,184700,171984625,1390,1390,1390,1390,0
20230622,184600,171984625,1390,1390,1390,1390,0
20230622,184500,171984625,1390,1390,1390,1390,0
20230622,184400,171984625,1390,1390,1390,1390,0
20230622,184300,171984625,1390,1390,1390,1390,0
20230622,184200,171984625,1390,1390,1390,1390,0
20230622,184100,171984625,1390,1390,1390,1390,0
20230622,184000,171984625,1390,1390,1390,1390,0
20230622,183900,171984625,1390,1390,1390,1390,0
20230622,183800,171984625,1390,1390,1390,1390,0
20230622,183700,171984625,1390,1390,1390,1390,0
20230622,183600,171984625,1390,1390,1390,1390,0
20230622,183500,171984625,1390,1390,1390,1390,0
20230622,183400,171984625,1390,1390,1390,1390,0
20230622,183300,171984625,1390,1390,1390,1390,0
20230622,183200,171984625,1390,1390,1390,1390,0
20230622,183100,171984625,1390,1390,1390,1390,0
20230622,183000,171984625,1390,1390,1390,1390,0
20230622,182900,171984625,1390,1390,1390,1390,0
20230622,182800,171984625,1390,1390,1390,1390,0
20230622,182700,171984625,1390,1390,1390,1390,0
20230622,182600,171984625,1390,1390,1390,1390,0
20230622,182500,171984625,1390,1390,1390,1390,0
20230622,182400,171984625,1390,1390,1390,1390,0
20230622,182300,171984625,1390,1390,1390,1390,0
20230622,182200,171984625,1390,1390,1390,1390,0
20230622,182100,171984625,1390,1390,1390,1390,0
20230622,182000,171984625,1390,1390,1390,1390,4851
20230622,181900,171984625,1390,1390,1390,1390,0
20230622,181800,171984625,1390,1390,1390,1390,0
20230622,181700,171984625,1390,1390,1390,1390,0
20230622,181600,171984625,1390,1390,1390,1390,0
20230622,181500,171984625,1390,1390,1390,1390,0
20230622,181400,171984625,1390,1390,1390,1390,0
20230622,181300,171984625,1390,1390,1390,1390,0
20230622,181200,171984625,1390,1390,1390,1390,0
20230622,181100,171984625,1390,1390,1390,1390,0
20230622,181000,171984625,1390,1390,1390,1390,0
20230622,180900,171984625,1390,1390,1390,1390,0
20230622,180800,171984625,1390,1390,1390,1390,0
20230622,180700,171984625,1390,1390,1390,1390,0
20230622,180600,171984625,1390,1390,1390,1390,0
20230622,180500,171984625,1390,1390,1390,1390,0
20230622,180400,171984625,1390,1390,1390,1390,0
20230622,180300,171984625,1390,1390,1390,1390,0
20230622,180200,171984625,1390,1390,1390,1390,0
20230622,180100,171984625,1390,1390,1390,1390,0
20230622,180000,171984625,1390,1390,1390,1390,0
20230622,175900,171984625,1390,1390,1390,1390,0
20230622,175800,171984625,1390,1390,1390,1390,0
20230622,175700,171984625,1390,1390,1390,1390,0
20230622,175600,171984625,1390,1390,1390,1390,0
20230622,175500,171984625,1390,1390,1390,1390,0
20230622,175400,171984625,1390,1390,1390,1390,0
20230622,175300,171984625,1390,1390,1390,1390,0
20230622,175200,171984625,1390,1390,1390,1390,0
20230622,175100,171984625,1390,1390,1390,1390,0
20230622,175000,171984625,1390,1390,1390,1390,4851
20230622,174900,171984625,1390,1390,1390,1390,0
20230622,174800,171984625,1390,1390,1390,1390,0
20230622,174700,171984625,1390,1390,1390,1390,0
20230622,174600,171984625,1390,1390,1390,1390,0
20230622,174500,171984625,1390,1390,1390,1390,0
20230622,174400,171984625,1390,1390,1390,1390,0
20230622,174300,171984625,1390,1390,1390,1390,0
20230622,174200,171984625,1390,1390,1390,1390,0
20230622,174100,171984625,1390,1390,1390,1390,0
20230622,174000,171984625,1390,1390,1390,1390,0
20230622,173900,171984625,1390,1390,1390,1390,0
20230622,173800,171984625,1390,1390,1390,1390,0
20230622,173700,171984625,1390,1390,1390,1390,0
20230622,173600,171984625,1390,1390,1390,1390,0
20230622,173500,171984625,1390,1390,1390,1390,0
20230622,173400,171984625,1390,1390,1390,1390,0
20230622,173300,171984625,1390,1390,1390,1390,0
20230622,173200,171984625,1390,1390,1390,1390,0
20230622,173100,171984625,1390,1390,1390,1390,0
20230622,173000,171984625,1390,1390,1390,1390,0
20230622,172900,171984625,1390,1390,1390,1390,0
20230622,172800,171984625,1390,1390,1390,1390,0
20230622,172700,171984625,1390,1390,1390,1390,0
20230622,172600,171984625,1390,1390,1390,1390,0
20230622,172500,171984625,1390,1390,1390,1390,0
20230622,172400,171984625,1390,1390,1390,1390,0
20230622,172300,171984625,1390,1390,1390,1390,0
20230622,172200,171984625,1390,1390,1390,1390,0
20230622,172100,171984625,1390,1390,1390,1390,0
20230622,172000,171984625,1390,1390,1390,1390,4851
20230622,171900,171984625,1390,1390,1390,1390,0
20230622,171800,171984625,1390,1390,1390,1390,0
20230622,171700,171984625,1390,1390,1390,1390,0
20230622,171600,171984625,1390,1390,1390,1390,0
20230622,171500,171984625,1390,1390,1390,1390,0
20230622,171400,171984625,1390,1390,1390,1390,0
20230622,171300,171984625,1390,1390,1390,1390,0
20230622,171200,171984625,1390,1390,1390,1390,0
20230622,171100,171984625,1390,1390,1390,1390,0
20230622,171000,171984625,1390,1390,1390,1390,0
20230622,170900,171984625,1390,1390,1390,1390,0
20230622,170800,171984625,1390,1390,1390,1390,0
20230622,170700,171984625,1390,1390,1390,1390,0
20230622,170600,171984625,1390,1390,1390,1390,0
20230622,170500,171984625,1390,1390,1390,1390,0
20230622,170400,171984625,1390,1390,1390,1390,0
20230622,170300,171984625,1390,1390,1390,1390,0
20230622,170200,171984625,1390,1390,1390,1390,0
20230622,170100,171984625,1390,1390,1390,1390,0
20230622,170000,171984625,1390,1390,1390,1390,0
20230622,165900,171984625,1390,1390,1390,1390,0
20230622,165800,171984625,1390,1390,1390,1390,0
20230622,165700,171984625,1390,1390,1390,1390,0
20230622,165600,171984625,1390,1390,1390,1390,0
20230622,165500,171984625,1390,1390,1390,1390,0
20230622,165400,171984625,1390,1390,1390,1390,0
20230622,165300,171984625,1390,1390,1390,1390,0
20230622,165200,171984625,1390,1390,1390,1390,0
20230622,165100,171984625,1390,1390,1390,1390,0
20230622,165000,171984625,1390,1390,1390,1390,4851
20230622,164900,171984625,1390,1390,1390,1390,0
20230622,164800,171984625,1390,1390,1390,1390,0
20230622,164700,171984625,1390,1390,1390,1390,0
20230622,164600,171984625,1390,1390,1390,1390,0
20230622,164500,171984625,1390,1390,1390,1390,0
20230622,164400,171984625,1390,1390,1390,1390,0
20230622,164300,171984625,1390,1390,1390,1390,0
20230622,164200,171984625,1390,1390,1390,1390,0
20230622,164100,171984625,1390,1390,1390,1390,0
20230622,164000,171984625,1390,1390,1390,1390,0
20230622,163900,171984625,1390,1390,1390,1390,0
20230622,163800,171984625,1390,1390,1390,1390,0
20230622,163700,171984625,1390,1390,1390,1390,0
20230622,163600,171984625,1390,1390,1390,1390,0
20230622,163500,171984625,1390,1390,1390,1390,0
20230622,163400,171984625,1390,1390,1390,1390,0
20230622,163300,171984625,1390,1390,1390,1390,0
20230622,163200,171984625,1390,1390,1390,1390,0
20230622,163100,171984625,1390,1390,1390,1390,0
20230622,163000,171984625,1390,1390,1390,1390,0
20230622,162900,171984625,1390,1390,1390,1390,0
20230622,162800,171984625,1390,1390,1390,1390,0
20230622,162700,171984625,1390,1390,1390,1390,0
20230622,162600,171984625,1390,1390,1390,1390,0
20230622,162500,171984625,1390,1390,1390,1390,0
20230622,162400,171984625,1390,1390,1390,1390,0
20230622,162300,171984625,1390,1390,1390,1390,0
20230622,162200,171984625,1390,1390,1390,1390,0
20230622,162100,171984625,1390,1390,1390,1390,0
20230622,162000,171984625,1390,1390,1390,1390,4851
20230622,161900,171984625,1390,1390,1390,1390,0
20230622,161800,171984625,1390,1390,1390,1390,0
20230622,161700,171984625,1390,1390,1390,1390,0
20230622,161600,171984625,1390,1390,1390,1390,0
20230622,161500,171984625,1390,1390,1390,1390,0
20230622,161400,171984625,1390,1390,1390,1390,0
20230622,161300,171984625,1390,1390,1390,1390,0
20230622,161200,171984625,1390,1390,1390,1390,0
20230622,161100,171984625,1390,1390,1390,1390,0
20230622,161000,171984625,1390,1390,1390,1390,0
20230622,160900,171984625,1390,1390,1390,1390,0
20230622,160800,171984625,1390,1390,1390,1390,0
20230622,160700,171984625,1390,1390,1390,1390,0
20230622,160600,171984625,1390,1390,1390,1390,0
20230622,160500,171984625,1390,1390,1390,1390,0
20230622,160400,171984625,1390,1390,1390,1390,0
20230622,160300,171984625,1390,1390,1390,1390,0
20230622,160200,171984625,1390,1390,1390,1390,0
20230622,160100,171984625,1390,1390,1390,1390,0
20230622,160000,171984625,1390,1390,1390,1390,0
20230622,155900,171984625,1390,1390,1390,1390,0
20230622,155800,171984625,1390,1390,1390,1390,0
20230622,155700,171984625,1390,1390,1390,1390,0
20230622,155600,171984625,1390,1390,1390,1390,0
20230622,155500,171984625,1390,1390,1390,1390,0
20230622,155400,171984625,1390,1390,1390,1390,0
20230622,155300,171984625,1390,1390,1390,1390,0
20230622,155200,171984625,1390,1390,1390,1390,0
20230622,155100,171984625,1390,1390,1390,1390,0
20230622,155000,171984625,1390,1390,1390,1390,4851
20230622,154900,171984625,1390,1390,1390,1390,0
20230622,154800,171984625,1390,1390,1390,1390,0
20230622,154700,171984625,1390,1390,1390,1390,0
20230622,154600,171984625,1390,1390,1390,1390,0
20230622,154500,171984625,1390,1390,1390,1390,0
20230622,154400,171984625,1390,1390,1390,1390,0
20230622,154300,171984625,1390,1390,1390,1390,0
20230622,154200,171984625,1390,1390,1390,1390,0
20230622,154100,171984625,1390,1390,1390,1390,0
20230622,154000,171984625,1390,1390,1390,1390,0
20230622,153900,171984625,1390,1390,1390,1390,0
20230622,153800,171984625,1390,1390,1390,1390,0
20230622,153700,171984625,1390,1390,1390,1390,0
20230622,153600,171984625,1390,1390,1390,1390,0
20230622,153500,171984625,1390,1390,1390,1390,0
20230622,153400,171984625,1390,1390,1390,1390,0
20230622,153300,171984625,1390,1390,1390,1390,0
20230622,153200,171984625,1390,1390,1390,1390,0
20230622,153100,171984625,1390,1390,1390,1390,0
20230622,153000,171984625,1390,1390,1390,1390,4851
20230622,152900,165241735,1387,1387,1387,1387,0
20230622,152800,165241735,1387,1387,1387,1387,0
20230622,152700,165241735,1387,1387,1387,1387,0
20230622,152600,165241735,1387,1387,1387,1387,0
20230622,152500,165241735,1387,1387,1387,1387,0
20230622,152400,165241735,1387,1387,1387,1387,0
20230622,152300,165241735,1387,1387,1387,1387,0
20230622,152200,165241735,1387,1387,1387,1387,0
20230622,152100,165241735,1387,1387,1387,1387,0
20230622,152000,165241735,1387,1387,1387,1387,0
20230622,151900,165241735,1387,1387,1387,1387,0
20230622,151800,165241735,1387,1384,1387,1383,44
20230622,151700,165180863,1383,1384,1384,1383,80
20230622,151600,165070216,1383,1383,1383,1383,201
20230622,151500,164792233,1389,1389,1389,1389,0
20230622,151400,164792233,1389,1389,1389,1389,0
20230622,151300,164792233,1389,1384,1389,1384,6
20230622,151200,164783914,1384,1384,1384,1384,8
20230622,151100,164772842,1389,1385,1389,1385,5
20230622,151000,164765907,1383,1383,1384,1383,228
20230622,150900,164450582,1390,1390,1390,1390,0
20230622,150800,164450582,1390,1390,1390,1390,0
20230622,150700,164450582,1390,1390,1390,1390,0
20230622,150600,164450582,1390,1390,1390,1390,0
20230622,150500,164450582,1390,1390,1390,1390,0
20230622,150400,164450582,1390,1390,1390,1390,0
20230622,150300,164450582,1390,1390,1390,1390,0
20230622,150200,164450582,1390,1384,1390,1383,103
20230622,150100,164308124,1391,1391,1391,1391,0
20230622,150000,164308124,1391,1389,1391,1389,416
20230622,145900,163730285,1389,1389,1389,1389,9
20230622,145800,163717784,1390,1387,1390,1387,2
20230622,145700,163715007,1384,1384,1384,1384,61
20230622,145600,163630583,1390,1390,1390,1390,0
20230622,145500,163630583,1390,1390,1390,1390,0
20230622,145400,163630583,1390,1390,1390,1390,0
20230622,145300,163630583,1390,1385,1390,1385,86
20230622,145200,163511443,1384,1384,1384,1384,71
20230622,145100,163413179,1384,1387,1387,1384,2129
20230622,145000,160465939,1392,1392,1392,1392,0
20230622,144900,160465939,1392,1392,1392,1392,0
20230622,144800,160465939,1392,1392,1392,1392,0
20230622,144700,160465939,1392,1392,1392,1392,1000
20230622,144600,159073939,1392,1387,1392,1387,187
20230622,144500,158814070,1392,1392,1392,1392,0
20230622,144400,158814070,1392,1391,1392,1391,10
20230622,144300,158800151,1392,1392,1392,1392,1
20230622,144200,158798759,1388,1392,1392,1388,501
20230622,144100,158103367,1387,1387,1387,1387,170
20230622,144000,157867577,1392,1392,1392,1392,2000
20230622,143900,155083577,1392,1392,1392,1392,1065
20230622,143800,153601097,1392,1392,1392,1392,0
20230622,143700,153601097,1392,1390,1392,1389,4
20230622,143600,153595534,1392,1391,1392,1391,4
20230622,143500,153589969,1392,1387,1392,1387,60
20230622,143400,153506729,1387,1388,1388,1386,46
20230622,143300,153442948,1393,1393,1393,1393,0
20230622,143200,153442948,1393,1393,1393,1393,0
20230622,143100,153442948,1393,1393,1393,1393,0
20230622,143000,153442948,1393,1393,1393,1393,0
20230622,142900,153442948,1393,1393,1393,1393,0
20230622,142800,153442948,1393,1393,1393,1393,0
20230622,142700,153442948,1393,1393,1393,1393,5
20230622,142600,153435983,1394,1393,1394,1393,2
20230622,142500,153433196,1393,1392,1393,1392,500
20230622,142400,152736697,1393,1393,1393,1393,0
20230622,142300,152736697,1393,1393,1393,1393,51
20230622,142200,152665654,1392,1392,1392,1392,1
20230622,142100,152664262,1394,1394,1394,1394,0
20230622,142000,152664262,1394,1394,1394,1394,0
20230622,141900,152664262,1394,1394,1394,1394,0
20230622,141800,152664262,1394,1394,1394,1394,0
20230622,141700,152664262,1394,1393,1394,1393,7
20230622,141600,152654510,1392,1392,1392,1392,0
20230622,141500,152654510,1392,1393,1393,1392,59
20230622,141400,152572380,1395,1395,1395,1395,0
20230622,141300,152572380,1395,1392,1395,1392,2553
20230622,141200,149013491,1394,1394,1394,1394,0
20230622,141100,149013491,1394,1394,1394,1394,0
20230622,141000,149013491,1394,1394,1394,1394,0
20230622,140900,149013491,1394,1394,1394,1394,0
20230622,140800,149013491,1394,1394,1394,1394,1
20230622,140700,149012097,1385,1385,1385,1385,1422
20230622,140600,147042627,1394,1394,1394,1394,0
20230622,140500,147042627,1394,1394,1394,1394,0
20230622,140400,147042627,1394,1394,1394,1394,0
20230622,140300,147042627,1394,1394,1394,1394,1
20230622,140200,147041233,1393,1393,1393,1393,9
20230622,140100,147028696,1393,1388,1393,1387,34
20230622,140000,146981510,1390,1390,1390,1390,622
20230622,135900,146116930,1393,1393,1393,1393,0
20230622,135800,146116930,1393,1385,1393,1384,6
20230622,135700,146108613,1394,1394,1394,1394,0
20230622,135600,146108613,1394,1394,1394,1394,0
20230622,135500,146108613,1394,1394,1394,1394,0
20230622,135400,146108613,1394,1394,1395,1394,103
20230622,135300,145965030,1394,1396,1396,1394,698
20230622,135200,144990625,1396,1396,1397,1396,1078
20230622,135100,143485735,1396,1394,1397,1394,13246
20230622,135000,125005864,1394,1394,1394,1394,19
20230622,134900,124979378,1394,1393,1395,1393,4263
20230622,134800,119036795,1395,1394,1395,1394,196
20230622,134700,118763435,1395,1393,1395,1393,1061
20230622,134600,117284430,1395,1395,1395,1395,0
20230622,134500,117284430,1395,1395,1395,1394,1010
20230622,134400,115875510,1394,1388,1395,1383,3251
20230622,134300,111346223,1394,1394,1394,1393,579
20230622,134200,110539127,1394,1389,1395,1389,1461
20230622,134100,108506842,1395,1395,1395,1395,0
20230622,134000,108506842,1395,1395,1395,1395,0
20230622,133900,108506842,1395,1392,1396,1392,1562
20230622,133800,106329808,1392,1391,1392,1391,4390
20230622,133700,100218947,1392,1392,1392,1389,515
20230622,133600,99503579,1392,1388,1392,1388,1415
20230622,133500,97536249,1387,1386,1387,1386,4535
20230622,133400,91249579,1385,1384,1385,1384,2516
20230622,133300,87765779,1384,1384,1384,1384,0
20230622,133200,87765779,1384,1384,1384,1384,3
20230622,133100,87761627,1384,1384,1384,1384,170
20230622,133000,87526347,1384,1384,1384,1384,0
20230622,132900,87526347,1384,1383,1384,1383,393
20230622,132800,86982827,1382,1382,1382,1382,0
20230622,132700,86982827,1382,1382,1382,1382,159
20230622,132600,86763089,1382,1382,1382,1382,19
20230622,132500,86736831,1381,1381,1381,1381,2410
20230622,132400,83408621,1381,1381,1381,1381,0
20230622,132300,83408621,1381,1381,1381,1381,0
20230622,132200,83408621,1381,1382,1382,1381,105
20230622,132100,83263514,1383,1383,1383,1383,0
20230622,132000,83263514,1383,1383,1383,1383,0
20230622,131900,83263514,1383,1383,1383,1383,0
20230622,131800,83263514,1383,1383,1383,1383,0
20230622,131700,83263514,1383,1383,1383,1383,0
20230622,131600,83263514,1383,1383,1383,1383,0
20230622,131500,83263514,1383,1383,1383,1383,0
20230622,131400,83263514,1383,1383,1383,1383,0
20230622,131300,83263514,1383,1383,1383,1383,0
20230622,131200,83263514,1383,1383,1383,1383,1
20230622,131100,83262131,1383,1383,1383,1383,0
20230622,131000,83262131,1383,1383,1383,1383,0
20230622,130900,83262131,1383,1383,1383,1383,0
20230622,130800,83262131,1383,1383,1383,1383,0
20230622,130700,83262131,1383,1383,1383,1383,0
20230622,130600,83262131,1383,1383,1383,1383,0
20230622,130500,83262131,1383,1383,1383,1382,12
20230622,130400,83245537,1384,1384,1384,1384,500
20230622,130300,82553537,1384,1384,1384,1384,144
20230622,130200,82354241,1383,1383,1383,1383,0
20230622,130100,82354241,1383,1383,1383,1383,0
20230622,130000,82354241,1383,1383,1383,1383,0
20230622,125900,82354241,1383,1383,1383,1383,0
20230622,125800,82354241,1383,1383,1383,1383,0
20230622,125700,82354241,1383,1383,1383,1383,0
20230622,125600,82354241,1383,1383,1383,1383,0
20230622,125500,82354241,1383,1383,1383,1383,0
20230622,125400,82354241,1383,1383,1383,1383,0
20230622,125300,82354241,1383,1383,1383,1383,0
20230622,125200,82354241,1383,1383,1383,1383,550
20230622,125100,81593591,1383,1383,1383,1383,0
20230622,125000,81593591,1383,1383,1383,1383,0
20230622,124900,81593591,1383,1383,1383,1383,0
20230622,124800,81593591,1383,1383,1383,1383,0
20230622,124700,81593591,1383,1383,1383,1383,0
20230622,124600,81593591,1383,1383,1383,1383,0
20230622,124500,81593591,1383,1383,1383,1383,0
20230622,124400,81593591,1383,1383,1383,1383,0
20230622,124300,81593591,1383,1383,1383,1383,444
20230622,124200,80979539,1383,1383,1383,1383,0
20230622,124100,80979539,1383,1383,1383,1383,0
20230622,124000,80979539,1383,1383,1383,1383,0
20230622,123900,80979539,1383,1383,1383,1383,0
20230622,123800,80979539,1383,1383,1383,1383,0
20230622,123700,80979539,1383,1383,1383,1383,0
20230622,123600,80979539,1383,1383,1383,1383,0
20230622,123500,80979539,1383,1383,1383,1383,0
20230622,123400,80979539,1383,1383,1383,1383,0
20230622,123300,80979539,1383,1383,1383,1383,4
20230622,123200,80974007,1383,1383,1383,1383,0
20230622,123100,80974007,1383,1383,1383,1383,11
20230622,123000,80958794,1383,1383,1383,1383,0
20230622,122900,80958794,1383,1383,1383,1383,0
20230622,122800,80958794,1383,1383,1383,1383,0
20230622,122700,80958794,1383,1383,1383,1383,0
20230622,122600,80958794,1383,1382,1383,1382,11
20230622,122500,80943591,1383,1383,1383,1383,0
20230622,122400,80943591,1383,1383,1383,1383,0
20230622,122300,80943591,1383,1383,1383,1383,0
20230622,122200,80943591,1383,1383,1383,1383,0
20230622,122100,80943591,1383,1383,1383,1383,0
20230622,122000,80943591,1383,1383,1383,1383,0
20230622,121900,80943591,1383,1383,1383,1383,0
20230622,121800,80943591,1383,1383,1383,1383,0
20230622,121700,80943591,1383,1383,1383,1383,0
20230622,121600,80943591,1383,1379,1383,1379,1637
20230622,121500,78680820,1379,1379,1379,1379,0
20230622,121400,78680820,1379,1381,1381,1379,918
20230622,121300,77414683,1383,1383,1383,1383,38
20230622,121200,77362129,1383,1383,1383,1383,0
20230622,121100,77362129,1383,1383,1383,1383,0
20230622,121000,77362129,1383,1383,1383,1383,0
20230622,120900,77362129,1383,1383,1383,1383,0
20230622,120800,77362129,1383,1383,1383,1383,0
20230622,120700,77362129,1383,1383,1383,1383,0
20230622,120600,77362129,1383,1383,1383,1383,0
20230622,120500,77362129,1383,1383,1383,1383,0
20230622,120400,77362129,1383,1383,1383,1383,0
20230622,120300,77362129,1383,1383,1383,1383,0
20230622,120200,77362129,1383,1383,1383,1383,0
20230622,120100,77362129,1383,1383,1383,1383,0
20230622,120000,77362129,1383,1383,1383,1383,0
20230622,115900,77362129,1383,1383,1383,1383,0
20230622,115800,77362129,1383,1383,1383,1383,400
20230622,115700,76808929,1383,1383,1383,1383,300
20230622,115600,76394029,1383,1383,1383,1383,0
20230622,115500,76394029,1383,1383,1383,1383,100
20230622,115400,76255729,1384,1384,1384,1384,1
20230622,115300,76254345,1384,1384,1384,1384,0
20230622,115200,76254345,1384,1384,1384,1384,20
20230622,115100,76226665,1384,1384,1384,1384,1
20230622,115000,76225281,1376,1376,1376,1376,0
20230622,114900,76225281,1376,1376,1376,1376,0
20230622,114800,76225281,1376,1385,1385,1375,11656
20230622,114700,60179030,1386,1386,1386,1386,200
20230622,114600,59901830,1386,1386,1386,1386,0
20230622,114500,59901830,1386,1386,1386,1386,3
20230622,114400,59897672,1386,1386,1386,1386,1020
20230622,114300,58483952,1386,1386,1386,1386,0
20230622,114200,58483952,1386,1386,1386,1386,1
20230622,114100,58482566,1386,1386,1386,1386,0
20230622,114000,58482566,1386,1386,1386,1386,0
20230622,113900,58482566,1386,1386,1386,1386,0
20230622,113800,58482566,1386,1386,1386,1386,0
20230622,113700,58482566,1386,1386,1386,1386,0
20230622,113600,58482566,1386,1386,1386,1386,0
20230622,113500,58482566,1386,1383,1386,1383,4500
20230622,113400,52250094,1384,1384,1384,1384,96
20230622,113300,52117230,1384,1384,1384,1384,0
20230622,113200,52117230,1384,1384,1384,1384,295
20230622,113100,51708950,1384,1384,1384,1384,0
20230622,113000,51708950,1384,1384,1384,1384,1
20230622,112900,51707566,1385,1385,1385,1385,0
20230622,112800,51707566,1385,1385,1385,1385,0
20230622,112700,51707566,1385,1385,1385,1385,0
20230622,112600,51707566,1385,1385,1385,1385,0
20230622,112500,51707566,1385,1385,1385,1385,0
20230622,112400,51707566,1385,1385,1385,1385,0
20230622,112300,51707566,1385,1385,1385,1385,0
20230622,112200,51707566,1385,1385,1385,1385,0
20230622,112100,51707566,1385,1385,1385,1385,0
20230622,112000,51707566,1385,1385,1385,1385,0
20230622,111900,51707566,1385,1385,1385,1385,0
20230622,111800,51707566,1385,1385,1385,1385,1
20230622,111700,51706181,1376,1376,1376,1376,0
20230622,111600,51706181,1376,1376,1376,1376,0
20230622,111500,51706181,1376,1376,1376,1376,0
20230622,111400,51706181,1376,1376,1376,1376,0
20230622,111300,51706181,1376,1376,1376,1376,45
20230622,111200,51644261,1375,1375,1375,1375,0
20230622,111100,51644261,1375,1375,1375,1375,0
20230622,111000,51644261,1375,1375,1375,1375,0
20230622,110900,51644261,1375,1375,1375,1375,0
20230622,110800,51644261,1375,1375,1375,1375,0
20230622,110700,51644261,1375,1381,1381,1375,6732
20230622,110600,42371616,1386,1386,1386,1386,0
20230622,110500,42371616,1386,1386,1386,1386,0
20230622,110400,42371616,1386,1386,1386,1386,0
20230622,110300,42371616,1386,1386,1386,1386,0
20230622,110200,42371616,1386,1386,1386,1386,0
20230622,110100,42371616,1386,1386,1386,1386,0
20230622,110000,42371616,1386,1386,1386,1386,0
20230622,105900,42371616,1386,1386,1386,1386,1
20230622,105800,42370230,1379,1379,1379,1379,0
20230622,105700,42370230,1379,1379,1379,1379,0
20230622,105600,42370230,1379,1379,1379,1379,0
20230622,105500,42370230,1379,1379,1379,1379,694
20230622,105400,41413204,1379,1379,1379,1379,0
20230622,105300,41413204,1379,1379,1379,1379,0
20230622,105200,41413204,1379,1379,1379,1379,23
20230622,105100,41381487,1379,1379,1379,1379,7
20230622,105000,41371834,1386,1386,1386,1386,31
20230622,104900,41328868,1386,1386,1386,1386,0
20230622,104800,41328868,1386,1386,1386,1386,5
20230622,104700,41321938,1386,1386,1386,1386,18
20230622,104600,41296990,1378,1378,1378,1378,1
20230622,104500,41295612,1378,1378,1378,1378,1
20230622,104400,41294234,1379,1379,1379,1379,4
20230622,104300,41288718,1380,1380,1380,1380,2453
20230622,104200,37903578,1380,1385,1385,1380,1345
20230622,104100,36047209,1387,1387,1387,1387,0
20230622,104000,36047209,1387,1387,1387,1387,0
20230622,103900,36047209,1387,1387,1387,1387,100
20230622,103800,35908509,1390,1390,1390,1390,0
20230622,103700,35908509,1390,1390,1390,1390,0
20230622,103600,35908509,1390,1390,1390,1390,0
20230622,103500,35908509,1390,1390,1390,1390,0
20230622,103400,35908509,1390,1390,1390,1390,0
20230622,103300,35908509,1390,1390,1390,1390,0
20230622,103200,35908509,1390,1390,1390,1390,100
20230622,103100,35769509,1390,1390,1390,1390,100
20230622,103000,35630509,1390,1389,1390,1381,850
20230622,102900,34451139,1389,1389,1389,1389,7
20230622,102800,34441416,1391,1391,1391,1391,18
20230622,102700,34416378,1391,1391,1391,1391,0
20230622,102600,34416378,1391,1391,1391,1391,0
20230622,102500,34416378,1391,1391,1391,1391,0
20230622,102400,34416378,1391,1391,1391,1391,0
20230622,102300,34416378,1391,1390,1391,1390,1000
20230622,102200,33026242,1390,1390,1390,1390,0
20230622,102100,33026242,1390,1390,1390,1390,0
20230622,102000,33026242,1390,1390,1390,1390,0
20230622,101900,33026242,1390,1390,1390,1390,33
20230622,101800,32980372,1390,1390,1390,1390,0
20230622,101700,32980372,1390,1385,1390,1385,880
20230622,101600,31760188,1385,1385,1385,1385,0
20230622,101500,31760188,1385,1385,1385,1385,0
20230622,101400,31760188,1385,1385,1385,1385,0
20230622,101300,31760188,1385,1385,1385,1385,0
20230622,101200,31760188,1385,1385,1385,1385,1
20230622,101100,31758803,1377,1377,1377,1377,36
20230622,101000,31709231,1377,1378,1378,1377,2
20230622,100900,31706476,1386,1386,1386,1386,0
20230622,100800,31706476,1386,1380,1386,1377,2001
20230622,100700,28947428,1390,1390,1390,1390,1
20230622,100600,28946038,1377,1382,1382,1377,2041
20230622,100500,26130105,1382,1384,1384,1382,100
20230622,100400,25991833,1391,1391,1391,1391,1
20230622,100300,25990442,1384,1384,1384,1384,0
20230622,100200,25990442,1384,1384,1384,1384,0
20230622,100100,25990442,1384,1384,1384,1384,16
20230622,100000,25968298,1384,1384,1384,1384,13
20230622,095900,25950306,1384,1384,1384,1384,28
20230622,095800,25911554,1384,1385,1385,1384,210
20230622,095700,25620842,1390,1390,1390,1390,0
20230622,095600,25620842,1390,1390,1390,1384,7
20230622,095500,25611142,1384,1384,1384,1384,1
20230622,095400,25609758,1391,1391,1391,1391,0
20230622,095300,25609758,1391,1391,1391,1391,20
20230622,095200,25581938,1392,1392,1392,1392,0
20230622,095100,25581938,1392,1392,1392,1392,0
20230622,095000,25581938,1392,1392,1392,1392,0
20230622,094900,25581938,1392,1390,1392,1390,600
20230622,094800,24747039,1389,1389,1389,1389,500
20230622,094700,24052539,1389,1389,1389,1389,0
20230622,094600,24052539,1389,1389,1389,1389,0
20230622,094500,24052539,1389,1389,1389,1389,50
20230622,094400,23983089,1389,1389,1389,1389,87
20230622,094300,23862246,1389,1382,1389,1382,2
20230622,094200,23859475,1389,1389,1389,1389,6
20230622,094100,23851141,1389,1389,1389,1389,1439
20230622,094000,21852370,1389,1389,1389,1389,0
20230622,093900,21852370,1389,1389,1389,1389,0
20230622,093800,21852370,1389,1389,1389,1389,0
20230622,093700,21852370,1389,1389,1389,1382,5
20230622,093600,21845432,1389,1389,1389,1389,2
20230622,093500,21842654,1389,1389,1389,1389,0
20230622,093400,21842654,1389,1389,1389,1389,0
20230622,093300,21842654,1389,1389,1389,1389,10
20230622,093200,21828764,1389,1389,1389,1389,1
20230622,093100,21827375,1381,1381,1381,1381,19
20230622,093000,21801136,1381,1381,1381,1381,402
20230622,092900,21245974,1390,1390,1390,1390,0
20230622,092800,21245974,1390,1390,1390,1390,0
20230622,092700,21245974,1390,1388,1390,1388,236
20230622,092600,20918354,1388,1388,1388,1388,0
20230622,092500,20918354,1388,1385,1388,1385,15
20230622,092400,20897540,1390,1388,1390,1388,4000
20230622,092300,15337767,1390,1390,1390,1390,0
20230622,092200,15337767,1390,1390,1390,1390,0
20230622,092100,15337767,1390,1390,1390,1390,1
20230622,092000,15336377,1390,1390,1390,1390,100
20230622,091900,15197377,1390,1390,1390,1390,0
20230622,091800,15197377,1390,1390,1390,1390,0
20230622,091700,15197377,1390,1384,1390,1384,14
20230622,091600,15177995,1383,1383,1383,1383,24
20230622,091500,15144803,1381,1381,1381,1381,0
20230622,091400,15144803,1381,1381,1381,1381,0
20230622,091300,15144803,1381,1381,1381,1381,50
20230622,091200,15075753,1380,1381,1381,1380,11
20230622,091100,15060572,1380,1380,1380,1380,0
20230622,091000,15060572,1380,1380,1380,1380,95
20230622,090900,14929472,1381,1381,1381,1381,51
20230622,090800,14859041,1381,1381,1381,1381,1
20230622,090700,14857660,1381,1380,1381,1380,38
20230622,090600,14805197,1380,1380,1380,1380,0
20230622,090500,14805197,1380,1374,1380,1372,6707
20230622,090400,5593177,1374,1376,1376,1374,573
20230622,090300,4805741,1379,1379,1379,1379,0
20230622,090200,4805741,1379,1376,1379,1376,599
20230622,090100,3979750,1376,1380,1380,1376,496
20230622,090000,3295810,1379,1379,1379,1379,2390