KissMeData/022220/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204200,85286607,1460,1460,1460,1460,914
20230623,204100,85286607,1460,1460,1460,1460,0
20230623,204000,85286607,1460,1460,1460,1460,0
20230623,203900,85286607,1460,1460,1460,1460,0
20230623,203800,85286607,1460,1460,1460,1460,0
20230623,203700,85286607,1460,1460,1460,1460,0
20230623,203600,85286607,1460,1460,1460,1460,0
20230623,203500,85286607,1460,1460,1460,1460,0
20230623,203400,85286607,1460,1460,1460,1460,0
20230623,203300,85286607,1460,1460,1460,1460,0
20230623,203200,85286607,1460,1460,1460,1460,0
20230623,203100,85286607,1460,1460,1460,1460,0
20230623,203000,85286607,1460,1460,1460,1460,0
20230623,202900,85286607,1460,1460,1460,1460,0
20230623,202800,85286607,1460,1460,1460,1460,0
20230623,202700,85286607,1460,1460,1460,1460,0
20230623,202600,85286607,1460,1460,1460,1460,0
20230623,202500,85286607,1460,1460,1460,1460,0
20230623,202400,85286607,1460,1460,1460,1460,0
20230623,202300,85286607,1460,1460,1460,1460,0
20230623,202200,85286607,1460,1460,1460,1460,0
20230623,202100,85286607,1460,1460,1460,1460,0
20230623,202000,85286607,1460,1460,1460,1460,0
20230623,201900,85286607,1460,1460,1460,1460,0
20230623,201800,85286607,1460,1460,1460,1460,0
20230623,201700,85286607,1460,1460,1460,1460,0
20230623,201600,85286607,1460,1460,1460,1460,0
20230623,201500,85286607,1460,1460,1460,1460,0
20230623,201400,85286607,1460,1460,1460,1460,0
20230623,201300,85286607,1460,1460,1460,1460,0
20230623,201200,85286607,1460,1460,1460,1460,914
20230623,201100,85286607,1460,1460,1460,1460,0
20230623,201000,85286607,1460,1460,1460,1460,0
20230623,200900,85286607,1460,1460,1460,1460,0
20230623,200800,85286607,1460,1460,1460,1460,0
20230623,200700,85286607,1460,1460,1460,1460,0
20230623,200600,85286607,1460,1460,1460,1460,0
20230623,200500,85286607,1460,1460,1460,1460,0
20230623,200400,85286607,1460,1460,1460,1460,0
20230623,200300,85286607,1460,1460,1460,1460,0
20230623,200200,85286607,1460,1460,1460,1460,0
20230623,200100,85286607,1460,1460,1460,1460,0
20230623,200000,85286607,1460,1460,1460,1460,0
20230623,195900,85286607,1460,1460,1460,1460,0
20230623,195800,85286607,1460,1460,1460,1460,0
20230623,195700,85286607,1460,1460,1460,1460,0
20230623,195600,85286607,1460,1460,1460,1460,0
20230623,195500,85286607,1460,1460,1460,1460,0
20230623,195400,85286607,1460,1460,1460,1460,0
20230623,195300,85286607,1460,1460,1460,1460,0
20230623,195200,85286607,1460,1460,1460,1460,0
20230623,195100,85286607,1460,1460,1460,1460,0
20230623,195000,85286607,1460,1460,1460,1460,0
20230623,194900,85286607,1460,1460,1460,1460,0
20230623,194800,85286607,1460,1460,1460,1460,0
20230623,194700,85286607,1460,1460,1460,1460,0
20230623,194600,85286607,1460,1460,1460,1460,0
20230623,194500,85286607,1460,1460,1460,1460,0
20230623,194400,85286607,1460,1460,1460,1460,0
20230623,194300,85286607,1460,1460,1460,1460,0
20230623,194200,85286607,1460,1460,1460,1460,914
20230623,194100,85286607,1460,1460,1460,1460,0
20230623,194000,85286607,1460,1460,1460,1460,0
20230623,193900,85286607,1460,1460,1460,1460,0
20230623,193800,85286607,1460,1460,1460,1460,0
20230623,193700,85286607,1460,1460,1460,1460,0
20230623,193600,85286607,1460,1460,1460,1460,0
20230623,193500,85286607,1460,1460,1460,1460,0
20230623,193400,85286607,1460,1460,1460,1460,0
20230623,193300,85286607,1460,1460,1460,1460,0
20230623,193200,85286607,1460,1460,1460,1460,0
20230623,193100,85286607,1460,1460,1460,1460,0
20230623,193000,85286607,1460,1460,1460,1460,0
20230623,192900,85286607,1460,1460,1460,1460,0
20230623,192800,85286607,1460,1460,1460,1460,0
20230623,192700,85286607,1460,1460,1460,1460,0
20230623,192600,85286607,1460,1460,1460,1460,0
20230623,192500,85286607,1460,1460,1460,1460,0
20230623,192400,85286607,1460,1460,1460,1460,0
20230623,192300,85286607,1460,1460,1460,1460,0
20230623,192200,85286607,1460,1460,1460,1460,0
20230623,192100,85286607,1460,1460,1460,1460,0
20230623,192000,85286607,1460,1460,1460,1460,0
20230623,191900,85286607,1460,1460,1460,1460,0
20230623,191800,85286607,1460,1460,1460,1460,0
20230623,191700,85286607,1460,1460,1460,1460,0
20230623,191600,85286607,1460,1460,1460,1460,0
20230623,191500,85286607,1460,1460,1460,1460,0
20230623,191400,85286607,1460,1460,1460,1460,0
20230623,191300,85286607,1460,1460,1460,1460,0
20230623,191200,85286607,1460,1460,1460,1460,914
20230623,191100,85286607,1460,1460,1460,1460,0
20230623,191000,85286607,1460,1460,1460,1460,0
20230623,190900,85286607,1460,1460,1460,1460,0
20230623,190800,85286607,1460,1460,1460,1460,0
20230623,190700,85286607,1460,1460,1460,1460,0
20230623,190600,85286607,1460,1460,1460,1460,0
20230623,190500,85286607,1460,1460,1460,1460,0
20230623,190400,85286607,1460,1460,1460,1460,0
20230623,190300,85286607,1460,1460,1460,1460,0
20230623,190200,85286607,1460,1460,1460,1460,0
20230623,190100,85286607,1460,1460,1460,1460,0
20230623,190000,85286607,1460,1460,1460,1460,0
20230623,185900,85286607,1460,1460,1460,1460,0
20230623,185800,85286607,1460,1460,1460,1460,0
20230623,185700,85286607,1460,1460,1460,1460,0
20230623,185600,85286607,1460,1460,1460,1460,0
20230623,185500,85286607,1460,1460,1460,1460,0
20230623,185400,85286607,1460,1460,1460,1460,0
20230623,185300,85286607,1460,1460,1460,1460,0
20230623,185200,85286607,1460,1460,1460,1460,0
20230623,185100,85286607,1460,1460,1460,1460,0
20230623,185000,85286607,1460,1460,1460,1460,0
20230623,184900,85286607,1460,1460,1460,1460,0
20230623,184800,85286607,1460,1460,1460,1460,0
20230623,184700,85286607,1460,1460,1460,1460,0
20230623,184600,85286607,1460,1460,1460,1460,0
20230623,184500,85286607,1460,1460,1460,1460,0
20230623,184400,85286607,1460,1460,1460,1460,0
20230623,184300,85286607,1460,1460,1460,1460,0
20230623,184200,85286607,1460,1460,1460,1460,914
20230623,184100,85286607,1460,1460,1460,1460,0
20230623,184000,85286607,1460,1460,1460,1460,0
20230623,183900,85286607,1460,1460,1460,1460,0
20230623,183800,85286607,1460,1460,1460,1460,0
20230623,183700,85286607,1460,1460,1460,1460,0
20230623,183600,85286607,1460,1460,1460,1460,0
20230623,183500,85286607,1460,1460,1460,1460,0
20230623,183400,85286607,1460,1460,1460,1460,0
20230623,183300,85286607,1460,1460,1460,1460,0
20230623,183200,85286607,1460,1460,1460,1460,0
20230623,183100,85286607,1460,1460,1460,1460,0
20230623,183000,85286607,1460,1460,1460,1460,0
20230623,182900,85286607,1460,1460,1460,1460,0
20230623,182800,85286607,1460,1460,1460,1460,0
20230623,182700,85286607,1460,1460,1460,1460,0
20230623,182600,85286607,1460,1460,1460,1460,0
20230623,182500,85286607,1460,1460,1460,1460,0
20230623,182400,85286607,1460,1460,1460,1460,0
20230623,182300,85286607,1460,1460,1460,1460,0
20230623,182200,85286607,1460,1460,1460,1460,0
20230623,182100,85286607,1460,1460,1460,1460,0
20230623,182000,85286607,1460,1460,1460,1460,0
20230623,181900,85286607,1460,1460,1460,1460,0
20230623,181800,85286607,1460,1460,1460,1460,0
20230623,181700,85286607,1460,1460,1460,1460,0
20230623,181600,85286607,1460,1460,1460,1460,0
20230623,181500,85286607,1460,1460,1460,1460,0
20230623,181400,85286607,1460,1460,1460,1460,0
20230623,181300,85286607,1460,1460,1460,1460,0
20230623,181200,85286607,1460,1460,1460,1460,914
20230623,181100,85286607,1460,1460,1460,1460,0
20230623,181000,85286607,1460,1460,1460,1460,0
20230623,180900,85286607,1460,1460,1460,1460,0
20230623,180800,85286607,1460,1460,1460,1460,0
20230623,180700,85286607,1460,1460,1460,1460,0
20230623,180600,85286607,1460,1460,1460,1460,0
20230623,180500,85286607,1460,1460,1460,1460,0
20230623,180400,85286607,1460,1460,1460,1460,0
20230623,180300,85286607,1460,1460,1460,1460,0
20230623,180200,85286607,1460,1460,1460,1460,0
20230623,180100,85286607,1460,1460,1460,1460,0
20230623,180000,85286607,1460,1460,1460,1460,0
20230623,175900,85286607,1460,1460,1460,1460,0
20230623,175800,85286607,1460,1460,1460,1460,0
20230623,175700,85286607,1460,1460,1460,1460,0
20230623,175600,85286607,1460,1460,1460,1460,0
20230623,175500,85286607,1460,1460,1460,1460,0
20230623,175400,85286607,1460,1460,1460,1460,0
20230623,175300,85286607,1460,1460,1460,1460,0
20230623,175200,85286607,1460,1460,1460,1460,0
20230623,175100,85286607,1460,1460,1460,1460,0
20230623,175000,85286607,1460,1460,1460,1460,0
20230623,174900,85286607,1460,1460,1460,1460,0
20230623,174800,85286607,1460,1460,1460,1460,0
20230623,174700,85286607,1460,1460,1460,1460,0
20230623,174600,85286607,1460,1460,1460,1460,0
20230623,174500,85286607,1460,1460,1460,1460,0
20230623,174400,85286607,1460,1460,1460,1460,0
20230623,174300,85286607,1460,1460,1460,1460,0
20230623,174200,85286607,1460,1460,1460,1460,914
20230623,174100,85286607,1460,1460,1460,1460,0
20230623,174000,85286607,1460,1460,1460,1460,0
20230623,173900,85286607,1460,1460,1460,1460,0
20230623,173800,85286607,1460,1460,1460,1460,0
20230623,173700,85286607,1460,1460,1460,1460,0
20230623,173600,85286607,1460,1460,1460,1460,0
20230623,173500,85286607,1460,1460,1460,1460,0
20230623,173400,85286607,1460,1460,1460,1460,0
20230623,173300,85286607,1460,1460,1460,1460,0
20230623,173200,85286607,1460,1460,1460,1460,0
20230623,173100,85286607,1460,1460,1460,1460,0
20230623,173000,85286607,1460,1460,1460,1460,0
20230623,172900,85286607,1460,1460,1460,1460,0
20230623,172800,85286607,1460,1460,1460,1460,0
20230623,172700,85286607,1460,1460,1460,1460,0
20230623,172600,85286607,1460,1460,1460,1460,0
20230623,172500,85286607,1460,1460,1460,1460,0
20230623,172400,85286607,1460,1460,1460,1460,0
20230623,172300,85286607,1460,1460,1460,1460,0
20230623,172200,85286607,1460,1460,1460,1460,0
20230623,172100,85286607,1460,1460,1460,1460,0
20230623,172000,85286607,1460,1460,1460,1460,0
20230623,171900,85286607,1460,1460,1460,1460,0
20230623,171800,85286607,1460,1460,1460,1460,0
20230623,171700,85286607,1460,1460,1460,1460,0
20230623,171600,85286607,1460,1460,1460,1460,0
20230623,171500,85286607,1460,1460,1460,1460,0
20230623,171400,85286607,1460,1460,1460,1460,0
20230623,171300,85286607,1460,1460,1460,1460,0
20230623,171200,85286607,1460,1460,1460,1460,914
20230623,171100,85286607,1460,1460,1460,1460,0
20230623,171000,85286607,1460,1460,1460,1460,0
20230623,170900,85286607,1460,1460,1460,1460,0
20230623,170800,85286607,1460,1460,1460,1460,0
20230623,170700,85286607,1460,1460,1460,1460,0
20230623,170600,85286607,1460,1460,1460,1460,0
20230623,170500,85286607,1460,1460,1460,1460,0
20230623,170400,85286607,1460,1460,1460,1460,0
20230623,170300,85286607,1460,1460,1460,1460,0
20230623,170200,85286607,1460,1460,1460,1460,0
20230623,170100,85286607,1460,1460,1460,1460,0
20230623,170000,85286607,1460,1460,1460,1460,0
20230623,165900,85286607,1460,1460,1460,1460,0
20230623,165800,85286607,1460,1460,1460,1460,0
20230623,165700,85286607,1460,1460,1460,1460,0
20230623,165600,85286607,1460,1460,1460,1460,0
20230623,165500,85286607,1460,1460,1460,1460,0
20230623,165400,85286607,1460,1460,1460,1460,0
20230623,165300,85286607,1460,1460,1460,1460,0
20230623,165200,85286607,1460,1460,1460,1460,0
20230623,165100,85286607,1460,1460,1460,1460,0
20230623,165000,85286607,1460,1460,1460,1460,0
20230623,164900,85286607,1460,1460,1460,1460,0
20230623,164800,85286607,1460,1460,1460,1460,0
20230623,164700,85286607,1460,1460,1460,1460,0
20230623,164600,85286607,1460,1460,1460,1460,0
20230623,164500,85286607,1460,1460,1460,1460,0
20230623,164400,85286607,1460,1460,1460,1460,0
20230623,164300,85286607,1460,1460,1460,1460,0
20230623,164200,85286607,1460,1460,1460,1460,914
20230623,164100,85286607,1460,1460,1460,1460,0
20230623,164000,85286607,1460,1460,1460,1460,0
20230623,163900,85286607,1460,1460,1460,1460,0
20230623,163800,85286607,1460,1460,1460,1460,0
20230623,163700,85286607,1460,1460,1460,1460,0
20230623,163600,85286607,1460,1460,1460,1460,0
20230623,163500,85286607,1460,1460,1460,1460,0
20230623,163400,85286607,1460,1460,1460,1460,0
20230623,163300,85286607,1460,1460,1460,1460,0
20230623,163200,85286607,1460,1460,1460,1460,0
20230623,163100,85286607,1460,1460,1460,1460,0
20230623,163000,85286607,1460,1460,1460,1460,0
20230623,162900,85286607,1460,1460,1460,1460,0
20230623,162800,85286607,1460,1460,1460,1460,0
20230623,162700,85286607,1460,1460,1460,1460,0
20230623,162600,85286607,1460,1460,1460,1460,0
20230623,162500,85286607,1460,1460,1460,1460,0
20230623,162400,85286607,1460,1460,1460,1460,0
20230623,162300,85286607,1460,1460,1460,1460,0
20230623,162200,85286607,1460,1460,1460,1460,0
20230623,162100,85286607,1460,1460,1460,1460,0
20230623,162000,85286607,1460,1460,1460,1460,0
20230623,161900,85286607,1460,1460,1460,1460,0
20230623,161800,85286607,1460,1460,1460,1460,0
20230623,161700,85286607,1460,1460,1460,1460,0
20230623,161600,85286607,1460,1460,1460,1460,0
20230623,161500,85286607,1460,1460,1460,1460,0
20230623,161400,85286607,1460,1460,1460,1460,0
20230623,161300,85286607,1460,1460,1460,1460,0
20230623,161200,85286607,1460,1460,1460,1460,914
20230623,161100,85286607,1460,1460,1460,1460,0
20230623,161000,85286607,1460,1460,1460,1460,0
20230623,160900,85286607,1460,1460,1460,1460,0
20230623,160800,85286607,1460,1460,1460,1460,0
20230623,160700,85286607,1460,1460,1460,1460,0
20230623,160600,85286607,1460,1460,1460,1460,0
20230623,160500,85286607,1460,1460,1460,1460,0
20230623,160400,85286607,1460,1460,1460,1460,0
20230623,160300,85286607,1460,1460,1460,1460,0
20230623,160200,85286607,1460,1460,1460,1460,0
20230623,160100,85286607,1460,1460,1460,1460,0
20230623,160000,85286607,1460,1460,1460,1460,0
20230623,155900,85286607,1460,1460,1460,1460,0
20230623,155800,85286607,1460,1460,1460,1460,0
20230623,155700,85286607,1460,1460,1460,1460,0
20230623,155600,85286607,1460,1460,1460,1460,0
20230623,155500,85286607,1460,1460,1460,1460,0
20230623,155400,85286607,1460,1460,1460,1460,0
20230623,155300,85286607,1460,1460,1460,1460,0
20230623,155200,85286607,1460,1460,1460,1460,0
20230623,155100,85286607,1460,1460,1460,1460,0
20230623,155000,85286607,1460,1460,1460,1460,0
20230623,154900,85286607,1460,1460,1460,1460,0
20230623,154800,85286607,1460,1460,1460,1460,0
20230623,154700,85286607,1460,1460,1460,1460,0
20230623,154600,85286607,1460,1460,1460,1460,0
20230623,154500,85286607,1460,1460,1460,1460,0
20230623,154400,85286607,1460,1460,1460,1460,0
20230623,154300,85286607,1460,1460,1460,1460,0
20230623,154200,85286607,1460,1460,1460,1460,914
20230623,154100,85286607,1460,1460,1460,1460,0
20230623,154000,85286607,1460,1460,1460,1460,0
20230623,153900,85286607,1460,1460,1460,1460,0
20230623,153800,85286607,1460,1460,1460,1460,0
20230623,153700,85286607,1460,1460,1460,1460,0
20230623,153600,85286607,1460,1460,1460,1460,0
20230623,153500,85286607,1460,1460,1460,1460,0
20230623,153400,85286607,1460,1460,1460,1460,0
20230623,153300,85286607,1460,1460,1460,1460,0
20230623,153200,85286607,1460,1460,1460,1460,0
20230623,153100,85286607,1460,1460,1460,1460,0
20230623,153000,85286607,1460,1460,1460,1460,914
20230623,152900,83952167,1460,1460,1460,1460,0
20230623,152800,83952167,1460,1460,1460,1460,0
20230623,152700,83952167,1460,1460,1460,1460,0
20230623,152600,83952167,1460,1460,1460,1460,0
20230623,152500,83952167,1460,1460,1460,1460,0
20230623,152400,83952167,1460,1460,1460,1460,0
20230623,152300,83952167,1460,1460,1460,1460,0
20230623,152200,83952167,1460,1460,1460,1460,0
20230623,152100,83952167,1460,1460,1460,1460,0
20230623,152000,83952167,1460,1460,1460,1460,0
20230623,151900,83952167,1460,1459,1460,1459,745
20230623,151800,82865067,1459,1459,1459,1451,543
20230623,151700,82077052,1454,1452,1454,1452,171
20230623,151600,81828758,1454,1454,1454,1454,7
20230623,151500,81818580,1459,1459,1459,1459,1
20230623,151400,81817121,1452,1452,1452,1452,0
20230623,151300,81817121,1452,1452,1452,1452,0
20230623,151200,81817121,1452,1452,1452,1452,46
20230623,151100,81750329,1460,1460,1460,1460,0
20230623,151000,81750329,1460,1460,1460,1460,1
20230623,150900,81748869,1451,1453,1453,1451,1450
20230623,150800,79644204,1452,1452,1452,1452,0
20230623,150700,79644204,1452,1452,1452,1452,0
20230623,150600,79644204,1452,1452,1452,1452,0
20230623,150500,79644204,1452,1452,1452,1452,2001
20230623,150400,76738752,1452,1461,1461,1452,6366
20230623,150300,67486626,1459,1459,1459,1459,0
20230623,150200,67486626,1459,1459,1459,1459,67
20230623,150100,67388873,1459,1459,1459,1459,0
20230623,150000,67388873,1459,1459,1459,1459,0
20230623,145900,67388873,1459,1459,1459,1459,0
20230623,145800,67388873,1459,1459,1460,1459,96
20230623,145700,67248718,1460,1460,1460,1460,16
20230623,145600,67225358,1458,1458,1458,1458,112
20230623,145500,67062062,1458,1458,1458,1458,20
20230623,145400,67032902,1458,1458,1458,1458,0
20230623,145300,67032902,1458,1458,1458,1458,0
20230623,145200,67032902,1458,1458,1458,1458,0
20230623,145100,67032902,1458,1458,1458,1458,0
20230623,145000,67032902,1458,1458,1458,1458,100
20230623,144900,66887102,1458,1458,1458,1458,0
20230623,144800,66887102,1458,1458,1458,1458,0
20230623,144700,66887102,1458,1458,1458,1458,0
20230623,144600,66887102,1458,1458,1458,1458,0
20230623,144500,66887102,1458,1458,1458,1458,0
20230623,144400,66887102,1458,1458,1458,1458,0
20230623,144300,66887102,1458,1458,1458,1458,0
20230623,144200,66887102,1458,1458,1458,1458,0
20230623,144100,66887102,1458,1458,1458,1458,0
20230623,144000,66887102,1458,1458,1458,1458,0
20230623,143900,66887102,1458,1458,1458,1458,5
20230623,143800,66879812,1455,1455,1455,1455,0
20230623,143700,66879812,1455,1455,1455,1455,0
20230623,143600,66879812,1455,1455,1455,1455,0
20230623,143500,66879812,1455,1455,1455,1455,0
20230623,143400,66879812,1455,1455,1455,1455,0
20230623,143300,66879812,1455,1455,1455,1455,0
20230623,143200,66879812,1455,1455,1455,1455,80
20230623,143100,66763412,1455,1455,1455,1455,0
20230623,143000,66763412,1455,1455,1455,1455,0
20230623,142900,66763412,1455,1455,1455,1455,0
20230623,142800,66763412,1455,1455,1455,1455,0
20230623,142700,66763412,1455,1455,1455,1455,0
20230623,142600,66763412,1455,1455,1455,1455,0
20230623,142500,66763412,1455,1455,1455,1455,0
20230623,142400,66763412,1455,1455,1455,1455,0
20230623,142300,66763412,1455,1457,1457,1455,1540
20230623,142200,64521804,1458,1458,1458,1458,0
20230623,142100,64521804,1458,1458,1458,1458,250
20230623,142000,64157304,1458,1458,1458,1458,0
20230623,141900,64157304,1458,1458,1458,1458,0
20230623,141800,64157304,1458,1458,1458,1458,1
20230623,141700,64155846,1457,1457,1457,1457,0
20230623,141600,64155846,1457,1457,1457,1457,0
20230623,141500,64155846,1457,1457,1457,1457,0
20230623,141400,64155846,1457,1457,1457,1457,0
20230623,141300,64155846,1457,1457,1457,1457,0
20230623,141200,64155846,1457,1457,1457,1457,0
20230623,141100,64155846,1457,1457,1457,1457,0
20230623,141000,64155846,1457,1457,1457,1457,0
20230623,140900,64155846,1457,1457,1457,1457,0
20230623,140800,64155846,1457,1457,1457,1457,0
20230623,140700,64155846,1457,1457,1457,1457,0
20230623,140600,64155846,1457,1457,1457,1457,0
20230623,140500,64155846,1457,1457,1457,1457,0
20230623,140400,64155846,1457,1457,1457,1457,1
20230623,140300,64154389,1457,1457,1457,1457,2
20230623,140200,64151475,1457,1459,1459,1457,402
20230623,140100,63565637,1459,1459,1459,1459,0
20230623,140000,63565637,1459,1459,1459,1459,3
20230623,135900,63561260,1459,1459,1459,1459,3
20230623,135800,63556883,1459,1461,1461,1459,103
20230623,135700,63406406,1457,1457,1457,1457,0
20230623,135600,63406406,1457,1457,1457,1457,0
20230623,135500,63406406,1457,1457,1457,1457,0
20230623,135400,63406406,1457,1457,1457,1457,0
20230623,135300,63406406,1457,1457,1457,1457,0
20230623,135200,63406406,1457,1457,1457,1457,0
20230623,135100,63406406,1457,1457,1457,1457,0
20230623,135000,63406406,1457,1457,1457,1457,0
20230623,134900,63406406,1457,1457,1457,1457,0
20230623,134800,63406406,1457,1457,1457,1457,0
20230623,134700,63406406,1457,1457,1457,1457,909
20230623,134600,62081993,1455,1455,1455,1455,0
20230623,134500,62081993,1455,1455,1455,1455,0
20230623,134400,62081993,1455,1455,1455,1455,0
20230623,134300,62081993,1455,1455,1455,1455,0
20230623,134200,62081993,1455,1455,1455,1455,0
20230623,134100,62081993,1455,1455,1455,1455,0
20230623,134000,62081993,1455,1455,1455,1455,0
20230623,133900,62081993,1455,1455,1455,1455,155
20230623,133800,61856468,1455,1455,1455,1455,11
20230623,133700,61840463,1455,1455,1455,1455,129
20230623,133600,61652768,1455,1455,1455,1455,0
20230623,133500,61652768,1455,1455,1455,1455,5
20230623,133400,61645493,1455,1455,1455,1455,0
20230623,133300,61645493,1455,1455,1455,1455,147
20230623,133200,61431608,1455,1456,1456,1455,2098
20230623,133100,58378016,1457,1458,1458,1457,1935
20230623,133000,55557228,1458,1458,1458,1458,0
20230623,132900,55557228,1458,1458,1458,1458,0
20230623,132800,55557228,1458,1458,1458,1458,5
20230623,132700,55549938,1459,1459,1459,1459,0
20230623,132600,55549938,1459,1459,1459,1459,0
20230623,132500,55549938,1459,1459,1459,1459,15
20230623,132400,55528053,1460,1460,1460,1460,1
20230623,132300,55526593,1460,1458,1460,1458,4
20230623,132200,55520759,1458,1458,1458,1458,76
20230623,132100,55409951,1459,1459,1459,1459,0
20230623,132000,55409951,1459,1459,1459,1459,0
20230623,131900,55409951,1459,1459,1459,1459,0
20230623,131800,55409951,1459,1459,1459,1459,0
20230623,131700,55409951,1459,1459,1459,1459,0
20230623,131600,55409951,1459,1459,1459,1459,0
20230623,131500,55409951,1459,1459,1459,1459,14
20230623,131400,55389525,1458,1458,1458,1458,0
20230623,131300,55389525,1458,1458,1458,1458,0
20230623,131200,55389525,1458,1458,1458,1458,0
20230623,131100,55389525,1458,1458,1458,1458,0
20230623,131000,55389525,1458,1458,1458,1458,0
20230623,130900,55389525,1458,1458,1458,1458,0
20230623,130800,55389525,1458,1458,1458,1458,663
20230623,130700,54422871,1458,1458,1458,1458,1000
20230623,130600,52964871,1459,1459,1459,1459,329
20230623,130500,52484860,1459,1459,1459,1459,36
20230623,130400,52432336,1459,1459,1459,1459,0
20230623,130300,52432336,1459,1459,1459,1459,0
20230623,130200,52432336,1459,1459,1459,1459,0
20230623,130100,52432336,1459,1459,1459,1459,0
20230623,130000,52432336,1459,1459,1459,1459,0
20230623,125900,52432336,1459,1459,1459,1459,0
20230623,125800,52432336,1459,1459,1459,1459,154
20230623,125700,52207650,1460,1460,1460,1460,0
20230623,125600,52207650,1460,1460,1460,1460,117
20230623,125500,52036830,1461,1461,1461,1461,0
20230623,125400,52036830,1461,1461,1461,1461,8
20230623,125300,52025142,1461,1461,1461,1461,0
20230623,125200,52025142,1461,1461,1461,1461,0
20230623,125100,52025142,1461,1461,1461,1461,0
20230623,125000,52025142,1461,1461,1461,1461,0
20230623,124900,52025142,1461,1461,1461,1461,8
20230623,124800,52013454,1461,1461,1461,1461,0
20230623,124700,52013454,1461,1461,1461,1461,0
20230623,124600,52013454,1461,1461,1461,1461,1
20230623,124500,52011993,1460,1460,1460,1460,0
20230623,124400,52011993,1460,1460,1460,1460,5
20230623,124300,52004693,1461,1461,1461,1461,10
20230623,124200,51990083,1461,1461,1461,1461,100
20230623,124100,51843983,1461,1461,1461,1461,0
20230623,124000,51843983,1461,1461,1461,1461,8
20230623,123900,51832295,1461,1461,1461,1461,0
20230623,123800,51832295,1461,1461,1461,1461,0
20230623,123700,51832295,1461,1461,1461,1461,0
20230623,123600,51832295,1461,1461,1461,1461,0
20230623,123500,51832295,1461,1461,1461,1461,0
20230623,123400,51832295,1461,1461,1461,1461,0
20230623,123300,51832295,1461,1461,1461,1461,0
20230623,123200,51832295,1461,1461,1461,1461,0
20230623,123100,51832295,1461,1461,1461,1461,0
20230623,123000,51832295,1461,1461,1461,1461,0
20230623,122900,51832295,1461,1461,1461,1461,0
20230623,122800,51832295,1461,1461,1461,1461,0
20230623,122700,51832295,1461,1461,1461,1461,30
20230623,122600,51788465,1461,1461,1461,1461,42
20230623,122500,51727103,1461,1461,1461,1461,3
20230623,122400,51722720,1462,1462,1462,1462,0
20230623,122300,51722720,1462,1462,1462,1462,8
20230623,122200,51711024,1462,1462,1462,1462,0
20230623,122100,51711024,1462,1462,1462,1462,0
20230623,122000,51711024,1462,1462,1462,1462,0
20230623,121900,51711024,1462,1462,1462,1462,0
20230623,121800,51711024,1462,1462,1462,1462,0
20230623,121700,51711024,1462,1462,1462,1462,0
20230623,121600,51711024,1462,1462,1462,1462,0
20230623,121500,51711024,1462,1462,1462,1462,0
20230623,121400,51711024,1462,1462,1462,1462,0
20230623,121300,51711024,1462,1462,1462,1462,0
20230623,121200,51711024,1462,1462,1462,1462,0
20230623,121100,51711024,1462,1462,1462,1462,1
20230623,121000,51709562,1459,1459,1459,1459,0
20230623,120900,51709562,1459,1459,1459,1459,0
20230623,120800,51709562,1459,1459,1459,1459,0
20230623,120700,51709562,1459,1459,1459,1459,0
20230623,120600,51709562,1459,1459,1459,1459,29
20230623,120500,51667251,1462,1462,1462,1462,0
20230623,120400,51667251,1462,1462,1462,1462,0
20230623,120300,51667251,1462,1462,1462,1462,1
20230623,120200,51665789,1460,1460,1460,1460,0
20230623,120100,51665789,1460,1460,1460,1460,0
20230623,120000,51665789,1460,1460,1460,1460,0
20230623,115900,51665789,1460,1460,1460,1460,0
20230623,115800,51665789,1460,1460,1460,1460,516
20230623,115700,50912429,1462,1462,1462,1462,0
20230623,115600,50912429,1462,1462,1462,1462,2
20230623,115500,50909505,1460,1460,1460,1460,0
20230623,115400,50909505,1460,1460,1460,1460,0
20230623,115300,50909505,1460,1460,1460,1460,0
20230623,115200,50909505,1460,1460,1460,1460,0
20230623,115100,50909505,1460,1460,1460,1460,0
20230623,115000,50909505,1460,1460,1460,1460,0
20230623,114900,50909505,1460,1460,1460,1460,516
20230623,114800,50156145,1461,1461,1461,1461,0
20230623,114700,50156145,1461,1461,1461,1461,0
20230623,114600,50156145,1461,1461,1461,1461,0
20230623,114500,50156145,1461,1461,1461,1461,0
20230623,114400,50156145,1461,1461,1461,1461,0
20230623,114300,50156145,1461,1461,1461,1461,0
20230623,114200,50156145,1461,1461,1461,1461,0
20230623,114100,50156145,1461,1461,1461,1461,37
20230623,114000,50102088,1464,1464,1464,1464,1
20230623,113900,50100624,1462,1462,1462,1462,0
20230623,113800,50100624,1462,1462,1462,1462,0
20230623,113700,50100624,1462,1462,1462,1462,12
20230623,113600,50083080,1464,1464,1464,1464,0
20230623,113500,50083080,1464,1464,1464,1464,1
20230623,113400,50081616,1462,1462,1462,1462,5
20230623,113300,50074306,1462,1462,1462,1462,0
20230623,113200,50074306,1462,1462,1462,1462,0
20230623,113100,50074306,1462,1462,1462,1462,0
20230623,113000,50074306,1462,1462,1462,1462,0
20230623,112900,50074306,1462,1462,1462,1462,0
20230623,112800,50074306,1462,1462,1462,1462,0
20230623,112700,50074306,1462,1462,1462,1462,0
20230623,112600,50074306,1462,1462,1462,1462,12
20230623,112500,50056762,1462,1462,1462,1462,0
20230623,112400,50056762,1462,1462,1462,1462,20
20230623,112300,50027522,1462,1462,1462,1462,0
20230623,112200,50027522,1462,1462,1462,1462,0
20230623,112100,50027522,1462,1462,1462,1462,0
20230623,112000,50027522,1462,1462,1462,1462,0
20230623,111900,50027522,1462,1462,1462,1462,0
20230623,111800,50027522,1462,1462,1462,1462,0
20230623,111700,50027522,1462,1462,1462,1462,0
20230623,111600,50027522,1462,1462,1462,1462,0
20230623,111500,50027522,1462,1462,1462,1462,10
20230623,111400,50012902,1463,1463,1463,1463,0
20230623,111300,50012902,1463,1463,1463,1463,0
20230623,111200,50012902,1463,1463,1463,1463,0
20230623,111100,50012902,1463,1463,1463,1463,1
20230623,111000,50011439,1464,1461,1464,1461,2
20230623,110900,50008514,1461,1461,1461,1461,47
20230623,110800,49939847,1460,1460,1460,1460,0
20230623,110700,49939847,1460,1460,1460,1460,0
20230623,110600,49939847,1460,1460,1460,1460,25
20230623,110500,49903347,1461,1461,1461,1461,23
20230623,110400,49869744,1465,1464,1465,1464,685
20230623,110300,48866498,1462,1462,1462,1462,0
20230623,110200,48866498,1462,1462,1462,1462,0
20230623,110100,48866498,1462,1462,1462,1462,0
20230623,110000,48866498,1462,1462,1462,1462,201
20230623,105900,48572636,1462,1462,1462,1462,0
20230623,105800,48572636,1462,1462,1462,1462,11
20230623,105700,48556554,1462,1462,1462,1462,11
20230623,105600,48540472,1462,1462,1462,1462,294
20230623,105500,48110644,1460,1460,1460,1460,0
20230623,105400,48110644,1460,1460,1460,1460,0
20230623,105300,48110644,1460,1460,1460,1460,0
20230623,105200,48110644,1460,1460,1460,1460,343
20230623,105100,47609864,1460,1460,1460,1460,0
20230623,105000,47609864,1460,1460,1460,1460,0
20230623,104900,47609864,1460,1460,1460,1460,1
20230623,104800,47608404,1459,1459,1459,1459,1
20230623,104700,47606945,1456,1456,1456,1456,0
20230623,104600,47606945,1456,1456,1456,1456,100
20230623,104500,47461345,1456,1456,1456,1456,1933
20230623,104400,44646897,1456,1456,1456,1456,0
20230623,104300,44646897,1456,1456,1456,1456,0
20230623,104200,44646897,1456,1459,1459,1456,365
20230623,104100,44115403,1460,1460,1460,1460,0
20230623,104000,44115403,1460,1460,1460,1460,0
20230623,103900,44115403,1460,1460,1460,1460,0
20230623,103800,44115403,1460,1460,1460,1460,0
20230623,103700,44115403,1460,1460,1460,1460,2
20230623,103600,44112483,1460,1460,1460,1459,59
20230623,103500,44026350,1460,1465,1465,1460,8417
20230623,103400,31729434,1465,1465,1465,1465,16
20230623,103300,31705994,1465,1465,1465,1465,0
20230623,103200,31705994,1465,1468,1468,1465,2984
20230623,103100,27333126,1469,1469,1469,1469,97
20230623,103000,27190633,1469,1469,1469,1469,3
20230623,102900,27186226,1470,1470,1470,1470,100
20230623,102800,27039226,1466,1466,1466,1466,0
20230623,102700,27039226,1466,1466,1466,1466,0
20230623,102600,27039226,1466,1466,1466,1466,0
20230623,102500,27039226,1466,1467,1467,1466,900
20230623,102400,25719745,1468,1468,1468,1468,0
20230623,102300,25719745,1468,1468,1468,1468,0
20230623,102200,25719745,1468,1468,1468,1468,0
20230623,102100,25719745,1468,1468,1468,1468,0
20230623,102000,25719745,1468,1468,1468,1468,1
20230623,101900,25718277,1469,1469,1469,1469,0
20230623,101800,25718277,1469,1469,1469,1469,0
20230623,101700,25718277,1469,1468,1469,1468,39
20230623,101600,25660998,1471,1471,1471,1471,339
20230623,101500,25162329,1471,1471,1471,1471,8
20230623,101400,25150561,1471,1471,1471,1471,0
20230623,101300,25150561,1471,1471,1471,1471,0
20230623,101200,25150561,1471,1471,1471,1471,0
20230623,101100,25150561,1471,1471,1471,1471,0
20230623,101000,25150561,1471,1471,1471,1471,0
20230623,100900,25150561,1471,1471,1471,1471,0
20230623,100800,25150561,1471,1471,1471,1471,0
20230623,100700,25150561,1471,1471,1471,1471,1
20230623,100600,25149090,1469,1469,1469,1469,0
20230623,100500,25149090,1469,1469,1469,1469,501
20230623,100400,24413121,1466,1466,1466,1466,8
20230623,100300,24401393,1465,1465,1465,1465,222
20230623,100200,24076163,1465,1465,1465,1465,3
20230623,100100,24071768,1465,1465,1465,1465,500
20230623,100000,23339268,1464,1465,1465,1464,2761
20230623,095900,19294410,1465,1469,1469,1465,3855
20230623,095800,13643742,1469,1469,1469,1469,0
20230623,095700,13643742,1469,1469,1469,1469,0
20230623,095600,13643742,1469,1472,1472,1469,116
20230623,095500,13473038,1470,1470,1470,1470,0
20230623,095400,13473038,1470,1471,1471,1470,1098
20230623,095300,11858970,1472,1472,1472,1472,243
20230623,095200,11501274,1473,1473,1473,1473,0
20230623,095100,11501274,1473,1473,1473,1473,200
20230623,095000,11206674,1472,1472,1472,1472,0
20230623,094900,11206674,1472,1473,1473,1472,1293
20230623,094800,9303261,1474,1474,1474,1474,0
20230623,094700,9303261,1474,1474,1474,1474,11
20230623,094600,9287047,1475,1475,1475,1475,8
20230623,094500,9275247,1475,1475,1475,1475,0
20230623,094400,9275247,1475,1475,1475,1475,0
20230623,094300,9275247,1475,1475,1475,1475,8
20230623,094200,9263447,1474,1474,1474,1474,0
20230623,094100,9263447,1474,1474,1474,1474,0
20230623,094000,9263447,1474,1474,1474,1474,0
20230623,093900,9263447,1474,1474,1474,1474,0
20230623,093800,9263447,1474,1474,1474,1474,76
20230623,093700,9151423,1475,1475,1475,1475,2
20230623,093600,9148473,1474,1474,1474,1474,0
20230623,093500,9148473,1474,1475,1475,1474,112
20230623,093400,8983368,1475,1475,1475,1475,0
20230623,093300,8983368,1475,1475,1475,1475,500
20230623,093200,8245868,1475,1475,1475,1475,0
20230623,093100,8245868,1475,1475,1475,1475,0
20230623,093000,8245868,1475,1476,1476,1475,988
20230623,092900,6787582,1477,1480,1480,1477,208
20230623,092800,6480066,1478,1478,1478,1478,47
20230623,092700,6410600,1478,1478,1478,1478,53
20230623,092600,6332266,1477,1477,1477,1477,200
20230623,092500,6036866,1477,1477,1477,1477,509
20230623,092400,5285073,1478,1478,1478,1478,17
20230623,092300,5259947,1478,1478,1478,1478,0
20230623,092200,5259947,1478,1478,1478,1478,0
20230623,092100,5259947,1478,1478,1478,1478,70
20230623,092000,5156487,1481,1481,1481,1481,0
20230623,091900,5156487,1481,1481,1481,1481,0
20230623,091800,5156487,1481,1478,1481,1478,37
20230623,091700,5101711,1481,1481,1481,1481,0
20230623,091600,5101711,1481,1477,1481,1477,509
20230623,091500,4347918,1476,1476,1476,1476,0
20230623,091400,4347918,1476,1476,1476,1476,0
20230623,091300,4347918,1476,1476,1476,1476,101
20230623,091200,4198842,1476,1476,1476,1476,7
20230623,091100,4188510,1476,1476,1476,1476,0
20230623,091000,4188510,1476,1481,1481,1476,290
20230623,090900,3760304,1481,1481,1481,1481,290
20230623,090800,3330814,1476,1476,1476,1476,0
20230623,090700,3330814,1476,1476,1476,1476,0
20230623,090600,3330814,1476,1476,1476,1476,0
20230623,090500,3330814,1476,1475,1476,1475,600
20230623,090400,2445514,1473,1473,1473,1473,17
20230623,090300,2420473,1476,1475,1476,1475,201
20230623,090200,2123836,1475,1472,1475,1472,376
20230623,090100,1570280,1480,1480,1480,1480,0
20230623,090000,1570280,1480,1480,1480,1480,1061