KissMeData/039980/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210300,74236864,907,907,907,907,4491
20230622,210200,74236864,907,907,907,907,0
20230622,210100,74236864,907,907,907,907,0
20230622,210000,74236864,907,907,907,907,0
20230622,205900,74236864,907,907,907,907,0
20230622,205800,74236864,907,907,907,907,0
20230622,205700,74236864,907,907,907,907,0
20230622,205600,74236864,907,907,907,907,0
20230622,205500,74236864,907,907,907,907,0
20230622,205400,74236864,907,907,907,907,0
20230622,205300,74236864,907,907,907,907,0
20230622,205200,74236864,907,907,907,907,0
20230622,205100,74236864,907,907,907,907,0
20230622,205000,74236864,907,907,907,907,0
20230622,204900,74236864,907,907,907,907,0
20230622,204800,74236864,907,907,907,907,0
20230622,204700,74236864,907,907,907,907,0
20230622,204600,74236864,907,907,907,907,0
20230622,204500,74236864,907,907,907,907,0
20230622,204400,74236864,907,907,907,907,0
20230622,204300,74236864,907,907,907,907,0
20230622,204200,74236864,907,907,907,907,0
20230622,204100,74236864,907,907,907,907,0
20230622,204000,74236864,907,907,907,907,0
20230622,203900,74236864,907,907,907,907,0
20230622,203800,74236864,907,907,907,907,0
20230622,203700,74236864,907,907,907,907,0
20230622,203600,74236864,907,907,907,907,0
20230622,203500,74236864,907,907,907,907,0
20230622,203400,74236864,907,907,907,907,0
20230622,203300,74236864,907,907,907,907,4491
20230622,203200,74236864,907,907,907,907,0
20230622,203100,74236864,907,907,907,907,0
20230622,203000,74236864,907,907,907,907,0
20230622,202900,74236864,907,907,907,907,0
20230622,202800,74236864,907,907,907,907,0
20230622,202700,74236864,907,907,907,907,0
20230622,202600,74236864,907,907,907,907,0
20230622,202500,74236864,907,907,907,907,0
20230622,202400,74236864,907,907,907,907,0
20230622,202300,74236864,907,907,907,907,0
20230622,202200,74236864,907,907,907,907,0
20230622,202100,74236864,907,907,907,907,0
20230622,202000,74236864,907,907,907,907,0
20230622,201900,74236864,907,907,907,907,0
20230622,201800,74236864,907,907,907,907,0
20230622,201700,74236864,907,907,907,907,0
20230622,201600,74236864,907,907,907,907,0
20230622,201500,74236864,907,907,907,907,0
20230622,201400,74236864,907,907,907,907,0
20230622,201300,74236864,907,907,907,907,0
20230622,201200,74236864,907,907,907,907,0
20230622,201100,74236864,907,907,907,907,0
20230622,201000,74236864,907,907,907,907,0
20230622,200900,74236864,907,907,907,907,0
20230622,200800,74236864,907,907,907,907,0
20230622,200700,74236864,907,907,907,907,0
20230622,200600,74236864,907,907,907,907,0
20230622,200500,74236864,907,907,907,907,0
20230622,200400,74236864,907,907,907,907,0
20230622,200300,74236864,907,907,907,907,4491
20230622,200200,74236864,907,907,907,907,0
20230622,200100,74236864,907,907,907,907,0
20230622,200000,74236864,907,907,907,907,0
20230622,195900,74236864,907,907,907,907,0
20230622,195800,74236864,907,907,907,907,0
20230622,195700,74236864,907,907,907,907,0
20230622,195600,74236864,907,907,907,907,0
20230622,195500,74236864,907,907,907,907,0
20230622,195400,74236864,907,907,907,907,0
20230622,195300,74236864,907,907,907,907,0
20230622,195200,74236864,907,907,907,907,0
20230622,195100,74236864,907,907,907,907,0
20230622,195000,74236864,907,907,907,907,0
20230622,194900,74236864,907,907,907,907,0
20230622,194800,74236864,907,907,907,907,0
20230622,194700,74236864,907,907,907,907,0
20230622,194600,74236864,907,907,907,907,0
20230622,194500,74236864,907,907,907,907,0
20230622,194400,74236864,907,907,907,907,0
20230622,194300,74236864,907,907,907,907,0
20230622,194200,74236864,907,907,907,907,0
20230622,194100,74236864,907,907,907,907,0
20230622,194000,74236864,907,907,907,907,0
20230622,193900,74236864,907,907,907,907,0
20230622,193800,74236864,907,907,907,907,0
20230622,193700,74236864,907,907,907,907,0
20230622,193600,74236864,907,907,907,907,0
20230622,193500,74236864,907,907,907,907,0
20230622,193400,74236864,907,907,907,907,0
20230622,193300,74236864,907,907,907,907,4491
20230622,193200,74236864,907,907,907,907,0
20230622,193100,74236864,907,907,907,907,0
20230622,193000,74236864,907,907,907,907,0
20230622,192900,74236864,907,907,907,907,0
20230622,192800,74236864,907,907,907,907,0
20230622,192700,74236864,907,907,907,907,0
20230622,192600,74236864,907,907,907,907,0
20230622,192500,74236864,907,907,907,907,0
20230622,192400,74236864,907,907,907,907,0
20230622,192300,74236864,907,907,907,907,0
20230622,192200,74236864,907,907,907,907,0
20230622,192100,74236864,907,907,907,907,0
20230622,192000,74236864,907,907,907,907,0
20230622,191900,74236864,907,907,907,907,0
20230622,191800,74236864,907,907,907,907,0
20230622,191700,74236864,907,907,907,907,0
20230622,191600,74236864,907,907,907,907,0
20230622,191500,74236864,907,907,907,907,0
20230622,191400,74236864,907,907,907,907,0
20230622,191300,74236864,907,907,907,907,0
20230622,191200,74236864,907,907,907,907,0
20230622,191100,74236864,907,907,907,907,0
20230622,191000,74236864,907,907,907,907,0
20230622,190900,74236864,907,907,907,907,0
20230622,190800,74236864,907,907,907,907,0
20230622,190700,74236864,907,907,907,907,0
20230622,190600,74236864,907,907,907,907,0
20230622,190500,74236864,907,907,907,907,0
20230622,190400,74236864,907,907,907,907,0
20230622,190300,74236864,907,907,907,907,4491
20230622,190200,74236864,907,907,907,907,0
20230622,190100,74236864,907,907,907,907,0
20230622,190000,74236864,907,907,907,907,0
20230622,185900,74236864,907,907,907,907,0
20230622,185800,74236864,907,907,907,907,0
20230622,185700,74236864,907,907,907,907,0
20230622,185600,74236864,907,907,907,907,0
20230622,185500,74236864,907,907,907,907,0
20230622,185400,74236864,907,907,907,907,0
20230622,185300,74236864,907,907,907,907,0
20230622,185200,74236864,907,907,907,907,0
20230622,185100,74236864,907,907,907,907,0
20230622,185000,74236864,907,907,907,907,0
20230622,184900,74236864,907,907,907,907,0
20230622,184800,74236864,907,907,907,907,0
20230622,184700,74236864,907,907,907,907,0
20230622,184600,74236864,907,907,907,907,0
20230622,184500,74236864,907,907,907,907,0
20230622,184400,74236864,907,907,907,907,0
20230622,184300,74236864,907,907,907,907,0
20230622,184200,74236864,907,907,907,907,0
20230622,184100,74236864,907,907,907,907,0
20230622,184000,74236864,907,907,907,907,0
20230622,183900,74236864,907,907,907,907,0
20230622,183800,74236864,907,907,907,907,0
20230622,183700,74236864,907,907,907,907,0
20230622,183600,74236864,907,907,907,907,0
20230622,183500,74236864,907,907,907,907,0
20230622,183400,74236864,907,907,907,907,0
20230622,183300,74236864,907,907,907,907,4491
20230622,183200,74236864,907,907,907,907,0
20230622,183100,74236864,907,907,907,907,0
20230622,183000,74236864,907,907,907,907,0
20230622,182900,74236864,907,907,907,907,0
20230622,182800,74236864,907,907,907,907,0
20230622,182700,74236864,907,907,907,907,0
20230622,182600,74236864,907,907,907,907,0
20230622,182500,74236864,907,907,907,907,0
20230622,182400,74236864,907,907,907,907,0
20230622,182300,74236864,907,907,907,907,0
20230622,182200,74236864,907,907,907,907,0
20230622,182100,74236864,907,907,907,907,0
20230622,182000,74236864,907,907,907,907,0
20230622,181900,74236864,907,907,907,907,0
20230622,181800,74236864,907,907,907,907,0
20230622,181700,74236864,907,907,907,907,0
20230622,181600,74236864,907,907,907,907,0
20230622,181500,74236864,907,907,907,907,0
20230622,181400,74236864,907,907,907,907,0
20230622,181300,74236864,907,907,907,907,0
20230622,181200,74236864,907,907,907,907,0
20230622,181100,74236864,907,907,907,907,0
20230622,181000,74236864,907,907,907,907,0
20230622,180900,74236864,907,907,907,907,0
20230622,180800,74236864,907,907,907,907,0
20230622,180700,74236864,907,907,907,907,0
20230622,180600,74236864,907,907,907,907,0
20230622,180500,74236864,907,907,907,907,0
20230622,180400,74236864,907,907,907,907,0
20230622,180300,74236864,907,907,907,907,4491
20230622,180200,74236864,907,907,907,907,0
20230622,180100,74236864,907,907,907,907,0
20230622,180000,74236864,907,907,907,907,0
20230622,175900,74236864,907,907,907,907,0
20230622,175800,74236864,907,907,907,907,0
20230622,175700,74236864,907,907,907,907,0
20230622,175600,74236864,907,907,907,907,0
20230622,175500,74236864,907,907,907,907,0
20230622,175400,74236864,907,907,907,907,0
20230622,175300,74236864,907,907,907,907,0
20230622,175200,74236864,907,907,907,907,0
20230622,175100,74236864,907,907,907,907,0
20230622,175000,74236864,907,907,907,907,0
20230622,174900,74236864,907,907,907,907,0
20230622,174800,74236864,907,907,907,907,0
20230622,174700,74236864,907,907,907,907,0
20230622,174600,74236864,907,907,907,907,0
20230622,174500,74236864,907,907,907,907,0
20230622,174400,74236864,907,907,907,907,0
20230622,174300,74236864,907,907,907,907,0
20230622,174200,74236864,907,907,907,907,0
20230622,174100,74236864,907,907,907,907,0
20230622,174000,74236864,907,907,907,907,0
20230622,173900,74236864,907,907,907,907,0
20230622,173800,74236864,907,907,907,907,0
20230622,173700,74236864,907,907,907,907,0
20230622,173600,74236864,907,907,907,907,0
20230622,173500,74236864,907,907,907,907,0
20230622,173400,74236864,907,907,907,907,0
20230622,173300,74236864,907,907,907,907,4491
20230622,173200,74236864,907,907,907,907,0
20230622,173100,74236864,907,907,907,907,0
20230622,173000,74236864,907,907,907,907,0
20230622,172900,74236864,907,907,907,907,0
20230622,172800,74236864,907,907,907,907,0
20230622,172700,74236864,907,907,907,907,0
20230622,172600,74236864,907,907,907,907,0
20230622,172500,74236864,907,907,907,907,0
20230622,172400,74236864,907,907,907,907,0
20230622,172300,74236864,907,907,907,907,0
20230622,172200,74236864,907,907,907,907,0
20230622,172100,74236864,907,907,907,907,0
20230622,172000,74236864,907,907,907,907,0
20230622,171900,74236864,907,907,907,907,0
20230622,171800,74236864,907,907,907,907,0
20230622,171700,74236864,907,907,907,907,0
20230622,171600,74236864,907,907,907,907,0
20230622,171500,74236864,907,907,907,907,0
20230622,171400,74236864,907,907,907,907,0
20230622,171300,74236864,907,907,907,907,0
20230622,171200,74236864,907,907,907,907,0
20230622,171100,74236864,907,907,907,907,0
20230622,171000,74236864,907,907,907,907,0
20230622,170900,74236864,907,907,907,907,0
20230622,170800,74236864,907,907,907,907,0
20230622,170700,74236864,907,907,907,907,0
20230622,170600,74236864,907,907,907,907,0
20230622,170500,74236864,907,907,907,907,0
20230622,170400,74236864,907,907,907,907,0
20230622,170300,74236864,907,907,907,907,4491
20230622,170200,74236864,907,907,907,907,0
20230622,170100,74236864,907,907,907,907,0
20230622,170000,74236864,907,907,907,907,0
20230622,165900,74236864,907,907,907,907,0
20230622,165800,74236864,907,907,907,907,0
20230622,165700,74236864,907,907,907,907,0
20230622,165600,74236864,907,907,907,907,0
20230622,165500,74236864,907,907,907,907,0
20230622,165400,74236864,907,907,907,907,0
20230622,165300,74236864,907,907,907,907,0
20230622,165200,74236864,907,907,907,907,0
20230622,165100,74236864,907,907,907,907,0
20230622,165000,74236864,907,907,907,907,0
20230622,164900,74236864,907,907,907,907,0
20230622,164800,74236864,907,907,907,907,0
20230622,164700,74236864,907,907,907,907,0
20230622,164600,74236864,907,907,907,907,0
20230622,164500,74236864,907,907,907,907,0
20230622,164400,74236864,907,907,907,907,0
20230622,164300,74236864,907,907,907,907,0
20230622,164200,74236864,907,907,907,907,0
20230622,164100,74236864,907,907,907,907,0
20230622,164000,74236864,907,907,907,907,0
20230622,163900,74236864,907,907,907,907,0
20230622,163800,74236864,907,907,907,907,0
20230622,163700,74236864,907,907,907,907,0
20230622,163600,74236864,907,907,907,907,0
20230622,163500,74236864,907,907,907,907,0
20230622,163400,74236864,907,907,907,907,0
20230622,163300,74236864,907,907,907,907,4491
20230622,163200,74236864,907,907,907,907,0
20230622,163100,74236864,907,907,907,907,0
20230622,163000,74236864,907,907,907,907,0
20230622,162900,74236864,907,907,907,907,0
20230622,162800,74236864,907,907,907,907,0
20230622,162700,74236864,907,907,907,907,0
20230622,162600,74236864,907,907,907,907,0
20230622,162500,74236864,907,907,907,907,0
20230622,162400,74236864,907,907,907,907,0
20230622,162300,74236864,907,907,907,907,0
20230622,162200,74236864,907,907,907,907,0
20230622,162100,74236864,907,907,907,907,0
20230622,162000,74236864,907,907,907,907,0
20230622,161900,74236864,907,907,907,907,0
20230622,161800,74236864,907,907,907,907,0
20230622,161700,74236864,907,907,907,907,0
20230622,161600,74236864,907,907,907,907,0
20230622,161500,74236864,907,907,907,907,0
20230622,161400,74236864,907,907,907,907,0
20230622,161300,74236864,907,907,907,907,0
20230622,161200,74236864,907,907,907,907,0
20230622,161100,74236864,907,907,907,907,0
20230622,161000,74236864,907,907,907,907,0
20230622,160900,74236864,907,907,907,907,0
20230622,160800,74236864,907,907,907,907,0
20230622,160700,74236864,907,907,907,907,0
20230622,160600,74236864,907,907,907,907,0
20230622,160500,74236864,907,907,907,907,0
20230622,160400,74236864,907,907,907,907,0
20230622,160300,74236864,907,907,907,907,4491
20230622,160200,74236864,907,907,907,907,0
20230622,160100,74236864,907,907,907,907,0
20230622,160000,74236864,907,907,907,907,0
20230622,155900,74236864,907,907,907,907,0
20230622,155800,74236864,907,907,907,907,0
20230622,155700,74236864,907,907,907,907,0
20230622,155600,74236864,907,907,907,907,0
20230622,155500,74236864,907,907,907,907,0
20230622,155400,74236864,907,907,907,907,0
20230622,155300,74236864,907,907,907,907,0
20230622,155200,74236864,907,907,907,907,0
20230622,155100,74236864,907,907,907,907,0
20230622,155000,74236864,907,907,907,907,0
20230622,154900,74236864,907,907,907,907,0
20230622,154800,74236864,907,907,907,907,0
20230622,154700,74236864,907,907,907,907,0
20230622,154600,74236864,907,907,907,907,0
20230622,154500,74236864,907,907,907,907,0
20230622,154400,74236864,907,907,907,907,0
20230622,154300,74236864,907,907,907,907,0
20230622,154200,74236864,907,907,907,907,0
20230622,154100,74236864,907,907,907,907,0
20230622,154000,74236864,907,907,907,907,0
20230622,153900,74236864,907,907,907,907,0
20230622,153800,74236864,907,907,907,907,0
20230622,153700,74236864,907,907,907,907,0
20230622,153600,74236864,907,907,907,907,0
20230622,153500,74236864,907,907,907,907,0
20230622,153400,74236864,907,907,907,907,0
20230622,153300,74236864,907,907,907,907,4491
20230622,153200,74236864,907,907,907,907,0
20230622,153100,74236864,907,907,907,907,0
20230622,153000,74236864,907,907,907,907,4491
20230622,152900,70163527,908,908,908,908,0
20230622,152800,70163527,908,908,908,908,0
20230622,152700,70163527,908,908,908,908,0
20230622,152600,70163527,908,908,908,908,0
20230622,152500,70163527,908,908,908,908,0
20230622,152400,70163527,908,908,908,908,0
20230622,152300,70163527,908,908,908,908,0
20230622,152200,70163527,908,908,908,908,0
20230622,152100,70163527,908,908,908,908,0
20230622,152000,70163527,908,908,908,908,0
20230622,151900,70163527,908,909,909,908,2043
20230622,151800,68307439,910,910,910,910,1003
20230622,151700,67394709,910,910,910,910,2
20230622,151600,67392889,910,910,910,910,1
20230622,151500,67391979,910,910,910,910,62
20230622,151400,67335559,910,910,910,910,1101
20230622,151300,66333649,910,910,910,910,22
20230622,151200,66313629,910,909,910,909,11
20230622,151100,66303629,909,910,910,909,12
20230622,151000,66292719,910,910,910,910,1
20230622,150900,66291809,910,910,910,910,2
20230622,150800,66289989,910,910,910,910,1
20230622,150700,66289079,910,910,910,910,2
20230622,150600,66287259,910,910,910,910,1
20230622,150500,66286349,910,909,910,909,1042
20230622,150400,65339166,909,909,909,909,301
20230622,150300,65065557,908,909,909,908,25
20230622,150200,65042842,909,909,909,909,3019
20230622,150100,62298571,909,909,909,909,2
20230622,150000,62296753,909,910,910,907,57
20230622,145900,62244995,910,910,910,910,1
20230622,145800,62244085,910,910,910,910,93
20230622,145700,62159455,910,908,910,908,1476
20230622,145600,60819245,911,911,911,911,2
20230622,145500,60817423,910,911,911,910,11
20230622,145400,60807412,911,911,911,911,2
20230622,145300,60805590,911,910,911,910,21
20230622,145200,60786479,908,908,908,908,1048
20230622,145100,59834895,908,908,908,908,1
20230622,145000,59833987,908,908,908,908,2
20230622,144900,59832171,908,908,908,908,5
20230622,144800,59827631,909,909,909,909,2
20230622,144700,59825813,909,908,909,908,2
20230622,144600,59823996,909,909,909,909,3
20230622,144500,59821269,908,909,909,908,25
20230622,144400,59798547,909,909,909,909,13
20230622,144300,59786730,908,909,909,908,1308
20230622,144200,58599064,909,909,909,909,3
20230622,144100,58596337,909,909,909,909,3
20230622,144000,58593610,909,909,911,909,3
20230622,143900,58590881,910,909,911,909,8
20230622,143800,58583604,909,911,911,909,2
20230622,143700,58581784,911,911,911,911,13
20230622,143600,58569941,911,909,911,909,51
20230622,143500,58523580,909,909,909,909,55
20230622,143400,58473585,909,909,909,908,103
20230622,143300,58379959,908,909,909,908,3
20230622,143200,58377233,908,909,909,908,2
20230622,143100,58375416,909,909,909,909,2
20230622,143000,58373598,910,910,910,910,1
20230622,142900,58372688,910,910,910,910,2
20230622,142800,58370868,910,910,910,910,92
20230622,142700,58287148,908,911,911,908,768
20230622,142600,57589794,911,911,911,911,1
20230622,142500,57588883,909,911,911,909,3
20230622,142400,57586152,909,909,911,909,8
20230622,142300,57578878,911,911,911,911,2
20230622,142200,57577056,911,909,911,909,2
20230622,142100,57575236,911,909,911,909,2
20230622,142000,57573416,909,911,911,909,3
20230622,141900,57570685,908,909,910,908,992
20230622,141800,56669945,909,909,910,909,1171
20230622,141700,55605504,910,912,912,910,8
20230622,141600,55598222,910,910,912,910,17
20230622,141500,55582738,912,912,912,912,1
20230622,141400,55581826,912,912,912,912,2
20230622,141300,55580002,910,910,912,910,14
20230622,141200,55567258,910,912,912,910,1513
20230622,141100,54190424,912,912,912,912,1
20230622,141000,54189512,912,912,912,912,2
20230622,140900,54187688,912,912,912,912,1
20230622,140800,54186776,912,912,912,912,2
20230622,140700,54184952,910,910,910,910,1
20230622,140600,54184042,910,910,912,910,16
20230622,140500,54169478,910,912,912,910,7
20230622,140400,54163106,912,912,912,912,2
20230622,140300,54161282,912,912,912,912,1
20230622,140200,54160370,909,910,912,909,314
20230622,140100,53874928,912,912,912,912,2
20230622,140000,53873104,909,912,912,909,3425
20230622,135900,50759246,912,910,912,910,14
20230622,135800,50746502,912,912,912,912,92
20230622,135700,50662598,912,910,912,910,8
20230622,135600,50655314,910,911,912,910,5916
20230622,135500,45270263,913,913,913,913,2
20230622,135400,45268437,913,913,913,913,1
20230622,135300,45267524,913,913,913,913,2
20230622,135200,45265698,913,913,913,913,1
20230622,135100,45264785,913,913,913,913,2
20230622,135000,45262959,914,914,914,914,1
20230622,134900,45262045,914,914,914,914,2
20230622,134800,45260217,914,914,914,914,1
20230622,134700,45259303,914,914,914,914,2
20230622,134600,45257475,912,914,914,912,252
20230622,134500,45027649,913,914,914,913,12
20230622,134400,45016686,914,914,914,914,1
20230622,134300,45015772,914,914,914,914,1
20230622,134200,45014858,914,914,914,914,2
20230622,134100,45013030,914,914,914,914,1
20230622,134000,45012116,912,914,914,912,377
20230622,133900,44668288,914,914,914,914,1
20230622,133800,44667374,914,914,914,914,2
20230622,133700,44665546,914,914,914,914,1
20230622,133600,44664632,914,914,914,914,2
20230622,133500,44662804,914,914,914,914,1
20230622,133400,44661890,912,913,914,912,904
20230622,133300,43836537,914,914,914,914,1
20230622,133200,43835623,914,914,914,914,2
20230622,133100,43833795,913,914,914,913,21
20230622,133000,43814621,914,914,914,914,2
20230622,132900,43812793,914,914,914,914,1501
20230622,132800,42440879,914,914,914,914,2
20230622,132700,42439051,914,914,914,914,1
20230622,132600,42438137,914,914,914,914,2
20230622,132500,42436309,914,914,914,914,1
20230622,132400,42435395,914,914,914,914,1
20230622,132300,42434481,914,914,914,914,20
20230622,132200,42416201,914,914,914,914,21
20230622,132100,42397007,914,914,914,914,2
20230622,132000,42395179,912,914,914,912,1439
20230622,131900,41082809,914,914,914,914,2
20230622,131800,41080981,914,914,914,914,1
20230622,131700,41080067,913,913,913,913,212
20230622,131600,40886511,913,913,913,913,1
20230622,131500,40885598,913,913,913,913,2
20230622,131400,40883772,913,913,913,913,2
20230622,131300,40881946,913,913,913,913,2
20230622,131200,40880120,913,913,913,913,1
20230622,131100,40879207,913,913,914,913,9
20230622,131000,40870988,914,914,914,914,1049
20230622,130900,39912202,914,914,914,914,2
20230622,130800,39910374,914,914,914,914,1
20230622,130700,39909460,914,914,914,914,2
20230622,130600,39907632,914,914,914,914,1
20230622,130500,39906718,913,913,913,913,30
20230622,130400,39879328,914,914,914,914,2
20230622,130300,39877500,914,914,914,914,1
20230622,130200,39876586,914,914,914,914,2
20230622,130100,39874758,914,914,914,914,1
20230622,130000,39873844,914,914,914,914,2
20230622,125900,39872016,914,914,914,914,1
20230622,125800,39871102,914,914,914,914,2
20230622,125700,39869274,914,914,914,914,1
20230622,125600,39868360,914,914,914,914,2
20230622,125500,39866532,914,914,914,914,1
20230622,125400,39865618,914,914,914,914,2
20230622,125300,39863790,914,914,914,914,1
20230622,125200,39862876,914,914,914,914,502
20230622,125100,39404048,914,914,914,914,1
20230622,125000,39403134,914,914,914,914,2
20230622,124900,39401306,914,914,914,914,1
20230622,124800,39400392,914,914,914,914,2
20230622,124700,39398564,914,914,914,914,1
20230622,124600,39397650,914,914,914,914,1
20230622,124500,39396736,914,914,914,914,2
20230622,124400,39394908,914,914,914,914,1
20230622,124300,39393994,914,914,914,914,2
20230622,124200,39392166,914,914,914,914,1
20230622,124100,39391252,914,914,914,914,27
20230622,124000,39366574,914,914,914,914,1
20230622,123900,39365660,914,914,914,914,2
20230622,123800,39363832,914,914,914,914,1
20230622,123700,39362918,914,914,914,914,2
20230622,123600,39361090,914,914,914,914,1
20230622,123500,39360176,914,914,914,914,2
20230622,123400,39358348,914,914,914,914,1
20230622,123300,39357434,914,914,914,914,2
20230622,123200,39355606,914,914,914,914,1
20230622,123100,39354692,914,914,914,914,2
20230622,123000,39352864,912,914,914,912,1534
20230622,122900,37953854,912,914,914,912,534
20230622,122800,37466842,914,914,914,914,1
20230622,122700,37465928,914,914,914,914,1
20230622,122600,37465014,914,914,914,914,2
20230622,122500,37463186,914,914,914,914,1
20230622,122400,37462272,914,914,914,914,6
20230622,122300,37456788,914,914,914,914,1
20230622,122200,37455874,914,914,914,914,2
20230622,122100,37454046,914,914,914,914,1
20230622,122000,37453132,914,914,914,914,2
20230622,121900,37451304,914,911,914,911,976
20230622,121800,36561040,911,911,914,911,1024
20230622,121700,35628170,912,912,912,912,1
20230622,121600,35627258,911,914,914,911,632
20230622,121500,35051381,913,914,914,913,2
20230622,121400,35049554,913,913,914,913,4
20230622,121300,35045900,913,914,914,913,3
20230622,121200,35043160,914,914,914,914,2
20230622,121100,35041332,914,914,914,914,1
20230622,121000,35040418,914,914,914,914,2
20230622,120900,35038590,914,914,914,914,1
20230622,120800,35037676,914,914,914,914,21
20230622,120700,35018482,914,914,914,914,2
20230622,120600,35016654,914,914,914,914,1
20230622,120500,35015740,914,914,914,914,2
20230622,120400,35013912,914,914,914,914,1
20230622,120300,35012998,914,914,914,914,2
20230622,120200,35011170,914,914,914,914,1
20230622,120100,35010256,914,914,914,914,2
20230622,120000,35008428,914,914,914,914,1
20230622,115900,35007514,914,914,914,914,3
20230622,115800,35004772,914,914,914,914,1
20230622,115700,35003858,914,914,914,914,2
20230622,115600,35002030,914,914,914,914,1
20230622,115500,35001116,914,914,914,914,2
20230622,115400,34999288,914,914,914,914,1
20230622,115300,34998374,914,914,914,914,2
20230622,115200,34996546,914,914,914,914,1
20230622,115100,34995632,914,914,914,914,2
20230622,115000,34993804,914,914,914,914,1
20230622,114900,34992890,914,914,914,914,1
20230622,114800,34991976,914,914,914,914,2
20230622,114700,34990148,914,914,914,914,1
20230622,114600,34989234,914,914,914,914,2
20230622,114500,34987406,910,912,914,910,3116
20230622,114400,32148746,914,914,914,914,2
20230622,114300,32146918,914,914,914,914,1
20230622,114200,32146004,914,914,914,914,2
20230622,114100,32144176,914,914,914,914,1
20230622,114000,32143262,914,914,914,914,2
20230622,113900,32141434,914,914,914,914,1
20230622,113800,32140520,914,914,914,914,2
20230622,113700,32138692,914,914,914,914,1
20230622,113600,32137778,914,914,914,914,2
20230622,113500,32135950,914,914,914,914,1
20230622,113400,32135036,914,914,914,914,2
20230622,113300,32133208,912,914,914,912,356
20230622,113200,31808534,914,914,914,914,2
20230622,113100,31806706,914,914,914,914,11
20230622,113000,31796652,914,914,914,914,1
20230622,112900,31795738,914,914,914,914,2
20230622,112800,31793910,914,914,914,914,1
20230622,112700,31792996,914,914,914,914,2
20230622,112600,31791168,914,914,914,914,1
20230622,112500,31790254,914,914,914,914,2
20230622,112400,31788426,914,914,914,914,1
20230622,112300,31787512,914,914,914,912,612
20230622,112200,31229344,912,914,914,912,62
20230622,112100,31172798,914,914,914,914,2
20230622,112000,31170970,914,914,914,914,1
20230622,111900,31170056,914,914,914,914,2
20230622,111800,31168228,914,914,914,914,1
20230622,111700,31167314,914,914,914,914,2
20230622,111600,31165486,914,914,914,914,1
20230622,111500,31164572,914,914,914,914,2
20230622,111400,31162744,914,914,914,914,181
20230622,111300,30997310,914,914,914,914,2
20230622,111200,30995482,914,914,914,914,1
20230622,111100,30994568,914,914,914,914,1
20230622,111000,30993654,914,914,914,914,2
20230622,110900,30991826,914,914,914,914,1
20230622,110800,30990912,914,914,914,914,112
20230622,110700,30888544,914,914,914,914,1
20230622,110600,30887630,914,914,914,914,3
20230622,110500,30884888,914,914,914,914,1
20230622,110400,30883974,914,914,914,914,2
20230622,110300,30882146,914,914,914,914,1
20230622,110200,30881232,914,914,914,914,2
20230622,110100,30879404,912,914,914,912,2
20230622,110000,30877578,914,914,914,914,2
20230622,105900,30875750,912,914,914,912,1011
20230622,105800,29952716,914,914,914,914,2
20230622,105700,29950888,914,914,914,914,3
20230622,105600,29948146,914,914,914,914,4
20230622,105500,29944490,914,914,914,914,1
20230622,105400,29943576,914,914,914,914,2
20230622,105300,29941748,914,914,914,914,1
20230622,105200,29940834,914,914,914,914,1
20230622,105100,29939920,914,914,914,914,2
20230622,105000,29938092,914,914,914,914,1
20230622,104900,29937178,914,914,914,914,2
20230622,104800,29935350,914,914,914,914,1
20230622,104700,29934436,914,914,914,914,2
20230622,104600,29932608,914,914,914,914,1
20230622,104500,29931694,914,914,914,914,2
20230622,104400,29929866,914,914,914,914,1
20230622,104300,29928952,914,914,914,914,12
20230622,104200,29917984,915,914,915,914,6
20230622,104100,29912499,915,914,915,914,53
20230622,104000,29864055,915,915,915,915,12
20230622,103900,29853075,915,915,915,915,2
20230622,103800,29851245,915,915,915,915,1
20230622,103700,29850330,915,915,915,915,2
20230622,103600,29848500,915,915,915,915,1
20230622,103500,29847585,915,915,915,915,2
20230622,103400,29845755,915,915,915,915,1
20230622,103300,29844840,915,915,915,915,1
20230622,103200,29843925,915,915,915,915,2
20230622,103100,29842095,915,915,915,915,1
20230622,103000,29841180,915,915,915,915,2
20230622,102900,29839350,915,915,915,915,1
20230622,102800,29838435,915,915,915,915,2
20230622,102700,29836605,915,915,915,915,1
20230622,102600,29835690,915,915,915,915,2
20230622,102500,29833860,915,915,915,915,6
20230622,102400,29828370,915,915,915,915,2
20230622,102300,29826540,915,915,915,915,1
20230622,102200,29825625,915,915,915,915,47
20230622,102100,29782620,915,915,915,915,46
20230622,102000,29740530,915,915,915,915,7
20230622,101900,29734125,915,915,915,915,1
20230622,101800,29733210,915,915,915,915,2
20230622,101700,29731380,915,915,915,915,41
20230622,101600,29693865,915,915,915,915,2
20230622,101500,29692035,915,915,915,915,1
20230622,101400,29691120,915,912,915,911,103
20230622,101300,29597273,915,915,915,915,2
20230622,101200,29595443,915,915,915,915,1
20230622,101100,29594528,915,915,915,915,2
20230622,101000,29592698,915,915,915,915,1
20230622,100900,29591783,912,915,915,912,108
20230622,100800,29492978,915,915,915,915,100
20230622,100700,29401478,915,915,915,915,2
20230622,100600,29399648,915,915,915,915,46
20230622,100500,29357558,915,915,915,915,2
20230622,100400,29355728,915,915,915,915,1
20230622,100300,29354813,915,915,915,915,2
20230622,100200,29352983,915,915,915,915,2
20230622,100100,29351153,915,915,915,915,2
20230622,100000,29349323,915,915,915,915,11
20230622,095900,29339258,915,915,915,915,2
20230622,095800,29337428,915,913,915,913,4
20230622,095700,29333774,915,915,915,915,2
20230622,095600,29331944,915,914,915,914,708
20230622,095500,28684831,915,915,915,915,1
20230622,095400,28683916,915,915,915,915,2
20230622,095300,28682086,915,915,915,915,1
20230622,095200,28681171,915,915,915,914,22
20230622,095100,28661042,915,912,915,912,101
20230622,095000,28568927,915,915,915,915,2
20230622,094900,28567097,915,915,915,915,1
20230622,094800,28566182,915,915,915,915,12
20230622,094700,28555202,915,915,915,915,1
20230622,094600,28554287,915,915,915,915,2
20230622,094500,28552457,915,915,915,915,1
20230622,094400,28551542,915,916,916,915,3
20230622,094300,28548795,916,916,916,916,1
20230622,094200,28547879,911,916,916,911,102
20230622,094100,28454947,916,911,916,911,2
20230622,094000,28453120,917,917,917,917,121
20230622,093900,28342163,917,917,917,917,1
20230622,093800,28341246,917,917,917,917,57
20230622,093700,28288977,905,918,919,900,12589
20230622,093600,16833681,919,919,919,919,0
20230622,093500,16833681,919,919,919,919,100
20230622,093400,16741781,919,919,919,919,0
20230622,093300,16741781,919,919,919,919,1
20230622,093200,16740862,919,919,919,919,6
20230622,093100,16735348,919,919,919,919,2
20230622,093000,16733510,918,918,918,918,0
20230622,092900,16733510,918,918,918,918,78
20230622,092800,16661906,918,918,918,918,0
20230622,092700,16661906,918,918,918,918,0
20230622,092600,16661906,918,918,918,918,0
20230622,092500,16661906,918,918,918,918,108
20230622,092400,16562762,920,920,920,920,0
20230622,092300,16562762,920,920,920,920,0
20230622,092200,16562762,920,920,920,920,0
20230622,092100,16562762,920,920,920,920,0
20230622,092000,16562762,920,920,920,920,0
20230622,091900,16562762,920,920,920,920,3
20230622,091800,16560002,918,918,918,918,0
20230622,091700,16560002,918,918,918,918,2322
20230622,091600,14428406,918,918,918,918,2
20230622,091500,14426570,918,918,918,918,1
20230622,091400,14425652,918,918,918,918,2
20230622,091300,14423816,918,918,918,918,5
20230622,091200,14419226,918,917,918,917,4
20230622,091100,14415556,918,918,918,918,1
20230622,091000,14414638,915,918,918,915,1802
20230622,090900,12765802,918,918,918,915,3238
20230622,090800,9802639,915,918,918,915,72
20230622,090700,9736753,918,918,918,918,1001
20230622,090600,8817835,918,918,918,918,2
20230622,090500,8815999,918,918,918,918,1
20230622,090400,8815081,918,918,918,918,28
20230622,090300,8789377,919,919,919,918,13
20230622,090200,8777431,918,918,918,918,2
20230622,090100,8775595,913,918,918,913,1308
20230622,090000,7578777,916,918,918,916,8257