KissMeData/065770/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190300,38242931,1555,1555,1555,1555,2022
20230622,190200,38242931,1555,1555,1555,1555,0
20230622,190100,38242931,1555,1555,1555,1555,0
20230622,190000,38242931,1555,1555,1555,1555,0
20230622,185900,38242931,1555,1555,1555,1555,0
20230622,185800,38242931,1555,1555,1555,1555,0
20230622,185700,38242931,1555,1555,1555,1555,0
20230622,185600,38242931,1555,1555,1555,1555,0
20230622,185500,38242931,1555,1555,1555,1555,0
20230622,185400,38242931,1555,1555,1555,1555,0
20230622,185300,38242931,1555,1555,1555,1555,0
20230622,185200,38242931,1555,1555,1555,1555,0
20230622,185100,38242931,1555,1555,1555,1555,0
20230622,185000,38242931,1555,1555,1555,1555,0
20230622,184900,38242931,1555,1555,1555,1555,0
20230622,184800,38242931,1555,1555,1555,1555,0
20230622,184700,38242931,1555,1555,1555,1555,0
20230622,184600,38242931,1555,1555,1555,1555,0
20230622,184500,38242931,1555,1555,1555,1555,0
20230622,184400,38242931,1555,1555,1555,1555,0
20230622,184300,38242931,1555,1555,1555,1555,0
20230622,184200,38242931,1555,1555,1555,1555,0
20230622,184100,38242931,1555,1555,1555,1555,0
20230622,184000,38242931,1555,1555,1555,1555,0
20230622,183900,38242931,1555,1555,1555,1555,0
20230622,183800,38242931,1555,1555,1555,1555,0
20230622,183700,38242931,1555,1555,1555,1555,0
20230622,183600,38242931,1555,1555,1555,1555,0
20230622,183500,38242931,1555,1555,1555,1555,0
20230622,183400,38242931,1555,1555,1555,1555,0
20230622,183300,38242931,1555,1555,1555,1555,2022
20230622,183200,38242931,1555,1555,1555,1555,0
20230622,183100,38242931,1555,1555,1555,1555,0
20230622,183000,38242931,1555,1555,1555,1555,0
20230622,182900,38242931,1555,1555,1555,1555,0
20230622,182800,38242931,1555,1555,1555,1555,0
20230622,182700,38242931,1555,1555,1555,1555,0
20230622,182600,38242931,1555,1555,1555,1555,0
20230622,182500,38242931,1555,1555,1555,1555,0
20230622,182400,38242931,1555,1555,1555,1555,0
20230622,182300,38242931,1555,1555,1555,1555,0
20230622,182200,38242931,1555,1555,1555,1555,0
20230622,182100,38242931,1555,1555,1555,1555,0
20230622,182000,38242931,1555,1555,1555,1555,0
20230622,181900,38242931,1555,1555,1555,1555,0
20230622,181800,38242931,1555,1555,1555,1555,0
20230622,181700,38242931,1555,1555,1555,1555,0
20230622,181600,38242931,1555,1555,1555,1555,0
20230622,181500,38242931,1555,1555,1555,1555,0
20230622,181400,38242931,1555,1555,1555,1555,0
20230622,181300,38242931,1555,1555,1555,1555,0
20230622,181200,38242931,1555,1555,1555,1555,0
20230622,181100,38242931,1555,1555,1555,1555,0
20230622,181000,38242931,1555,1555,1555,1555,0
20230622,180900,38242931,1555,1555,1555,1555,0
20230622,180800,38242931,1555,1555,1555,1555,0
20230622,180700,38242931,1555,1555,1555,1555,0
20230622,180600,38242931,1555,1555,1555,1555,0
20230622,180500,38242931,1555,1555,1555,1555,0
20230622,180400,38242931,1555,1555,1555,1555,0
20230622,180300,38242931,1555,1555,1555,1555,2022
20230622,180200,38242931,1555,1555,1555,1555,0
20230622,180100,38242931,1555,1555,1555,1555,0
20230622,180000,38242931,1555,1555,1555,1555,0
20230622,175900,38242931,1555,1555,1555,1555,0
20230622,175800,38242931,1555,1555,1555,1555,0
20230622,175700,38242931,1555,1555,1555,1555,0
20230622,175600,38242931,1555,1555,1555,1555,0
20230622,175500,38242931,1555,1555,1555,1555,0
20230622,175400,38242931,1555,1555,1555,1555,0
20230622,175300,38242931,1555,1555,1555,1555,0
20230622,175200,38242931,1555,1555,1555,1555,0
20230622,175100,38242931,1555,1555,1555,1555,0
20230622,175000,38242931,1555,1555,1555,1555,0
20230622,174900,38242931,1555,1555,1555,1555,0
20230622,174800,38242931,1555,1555,1555,1555,0
20230622,174700,38242931,1555,1555,1555,1555,0
20230622,174600,38242931,1555,1555,1555,1555,0
20230622,174500,38242931,1555,1555,1555,1555,0
20230622,174400,38242931,1555,1555,1555,1555,0
20230622,174300,38242931,1555,1555,1555,1555,0
20230622,174200,38242931,1555,1555,1555,1555,0
20230622,174100,38242931,1555,1555,1555,1555,0
20230622,174000,38242931,1555,1555,1555,1555,0
20230622,173900,38242931,1555,1555,1555,1555,0
20230622,173800,38242931,1555,1555,1555,1555,0
20230622,173700,38242931,1555,1555,1555,1555,0
20230622,173600,38242931,1555,1555,1555,1555,0
20230622,173500,38242931,1555,1555,1555,1555,0
20230622,173400,38242931,1555,1555,1555,1555,0
20230622,173300,38242931,1555,1555,1555,1555,2022
20230622,173200,38242931,1555,1555,1555,1555,0
20230622,173100,38242931,1555,1555,1555,1555,0
20230622,173000,38242931,1555,1555,1555,1555,0
20230622,172900,38242931,1555,1555,1555,1555,0
20230622,172800,38242931,1555,1555,1555,1555,0
20230622,172700,38242931,1555,1555,1555,1555,0
20230622,172600,38242931,1555,1555,1555,1555,0
20230622,172500,38242931,1555,1555,1555,1555,0
20230622,172400,38242931,1555,1555,1555,1555,0
20230622,172300,38242931,1555,1555,1555,1555,0
20230622,172200,38242931,1555,1555,1555,1555,0
20230622,172100,38242931,1555,1555,1555,1555,0
20230622,172000,38242931,1555,1555,1555,1555,0
20230622,171900,38242931,1555,1555,1555,1555,0
20230622,171800,38242931,1555,1555,1555,1555,0
20230622,171700,38242931,1555,1555,1555,1555,0
20230622,171600,38242931,1555,1555,1555,1555,0
20230622,171500,38242931,1555,1555,1555,1555,0
20230622,171400,38242931,1555,1555,1555,1555,0
20230622,171300,38242931,1555,1555,1555,1555,0
20230622,171200,38242931,1555,1555,1555,1555,0
20230622,171100,38242931,1555,1555,1555,1555,0
20230622,171000,38242931,1555,1555,1555,1555,0
20230622,170900,38242931,1555,1555,1555,1555,0
20230622,170800,38242931,1555,1555,1555,1555,0
20230622,170700,38242931,1555,1555,1555,1555,0
20230622,170600,38242931,1555,1555,1555,1555,0
20230622,170500,38242931,1555,1555,1555,1555,0
20230622,170400,38242931,1555,1555,1555,1555,0
20230622,170300,38242931,1555,1555,1555,1555,2022
20230622,170200,38242931,1555,1555,1555,1555,0
20230622,170100,38242931,1555,1555,1555,1555,0
20230622,170000,38242931,1555,1555,1555,1555,0
20230622,165900,38242931,1555,1555,1555,1555,0
20230622,165800,38242931,1555,1555,1555,1555,0
20230622,165700,38242931,1555,1555,1555,1555,0
20230622,165600,38242931,1555,1555,1555,1555,0
20230622,165500,38242931,1555,1555,1555,1555,0
20230622,165400,38242931,1555,1555,1555,1555,0
20230622,165300,38242931,1555,1555,1555,1555,0
20230622,165200,38242931,1555,1555,1555,1555,0
20230622,165100,38242931,1555,1555,1555,1555,0
20230622,165000,38242931,1555,1555,1555,1555,0
20230622,164900,38242931,1555,1555,1555,1555,0
20230622,164800,38242931,1555,1555,1555,1555,0
20230622,164700,38242931,1555,1555,1555,1555,0
20230622,164600,38242931,1555,1555,1555,1555,0
20230622,164500,38242931,1555,1555,1555,1555,0
20230622,164400,38242931,1555,1555,1555,1555,0
20230622,164300,38242931,1555,1555,1555,1555,0
20230622,164200,38242931,1555,1555,1555,1555,0
20230622,164100,38242931,1555,1555,1555,1555,0
20230622,164000,38242931,1555,1555,1555,1555,0
20230622,163900,38242931,1555,1555,1555,1555,0
20230622,163800,38242931,1555,1555,1555,1555,0
20230622,163700,38242931,1555,1555,1555,1555,0
20230622,163600,38242931,1555,1555,1555,1555,0
20230622,163500,38242931,1555,1555,1555,1555,0
20230622,163400,38242931,1555,1555,1555,1555,0
20230622,163300,38242931,1555,1555,1555,1555,2022
20230622,163200,38242931,1555,1555,1555,1555,0
20230622,163100,38242931,1555,1555,1555,1555,0
20230622,163000,38242931,1555,1555,1555,1555,0
20230622,162900,38242931,1555,1555,1555,1555,0
20230622,162800,38242931,1555,1555,1555,1555,0
20230622,162700,38242931,1555,1555,1555,1555,0
20230622,162600,38242931,1555,1555,1555,1555,0
20230622,162500,38242931,1555,1555,1555,1555,0
20230622,162400,38242931,1555,1555,1555,1555,0
20230622,162300,38242931,1555,1555,1555,1555,0
20230622,162200,38242931,1555,1555,1555,1555,0
20230622,162100,38242931,1555,1555,1555,1555,0
20230622,162000,38242931,1555,1555,1555,1555,0
20230622,161900,38242931,1555,1555,1555,1555,0
20230622,161800,38242931,1555,1555,1555,1555,0
20230622,161700,38242931,1555,1555,1555,1555,0
20230622,161600,38242931,1555,1555,1555,1555,0
20230622,161500,38242931,1555,1555,1555,1555,0
20230622,161400,38242931,1555,1555,1555,1555,0
20230622,161300,38242931,1555,1555,1555,1555,0
20230622,161200,38242931,1555,1555,1555,1555,0
20230622,161100,38242931,1555,1555,1555,1555,0
20230622,161000,38242931,1555,1555,1555,1555,0
20230622,160900,38242931,1555,1555,1555,1555,0
20230622,160800,38242931,1555,1555,1555,1555,0
20230622,160700,38242931,1555,1555,1555,1555,0
20230622,160600,38242931,1555,1555,1555,1555,0
20230622,160500,38242931,1555,1555,1555,1555,0
20230622,160400,38242931,1555,1555,1555,1555,0
20230622,160300,38242931,1555,1555,1555,1555,2022
20230622,160200,38242931,1555,1555,1555,1555,0
20230622,160100,38242931,1555,1555,1555,1555,0
20230622,160000,38242931,1555,1555,1555,1555,0
20230622,155900,38242931,1555,1555,1555,1555,0
20230622,155800,38242931,1555,1555,1555,1555,0
20230622,155700,38242931,1555,1555,1555,1555,0
20230622,155600,38242931,1555,1555,1555,1555,0
20230622,155500,38242931,1555,1555,1555,1555,0
20230622,155400,38242931,1555,1555,1555,1555,0
20230622,155300,38242931,1555,1555,1555,1555,0
20230622,155200,38242931,1555,1555,1555,1555,0
20230622,155100,38242931,1555,1555,1555,1555,0
20230622,155000,38242931,1555,1555,1555,1555,0
20230622,154900,38242931,1555,1555,1555,1555,0
20230622,154800,38242931,1555,1555,1555,1555,0
20230622,154700,38242931,1555,1555,1555,1555,0
20230622,154600,38242931,1555,1555,1555,1555,0
20230622,154500,38242931,1555,1555,1555,1555,0
20230622,154400,38242931,1555,1555,1555,1555,0
20230622,154300,38242931,1555,1555,1555,1555,0
20230622,154200,38242931,1555,1555,1555,1555,0
20230622,154100,38242931,1555,1555,1555,1555,0
20230622,154000,38242931,1555,1555,1555,1555,0
20230622,153900,38242931,1555,1555,1555,1555,0
20230622,153800,38242931,1555,1555,1555,1555,0
20230622,153700,38242931,1555,1555,1555,1555,0
20230622,153600,38242931,1555,1555,1555,1555,0
20230622,153500,38242931,1555,1555,1555,1555,0
20230622,153400,38242931,1555,1555,1555,1555,0
20230622,153300,38242931,1555,1555,1555,1555,2022
20230622,153200,38242931,1555,1555,1555,1555,0
20230622,153100,38242931,1555,1555,1555,1555,0
20230622,153000,38242931,1555,1555,1555,1555,2022
20230622,152900,35098721,1564,1564,1564,1564,0
20230622,152800,35098721,1564,1564,1564,1564,0
20230622,152700,35098721,1564,1564,1564,1564,0
20230622,152600,35098721,1564,1564,1564,1564,0
20230622,152500,35098721,1564,1564,1564,1564,0
20230622,152400,35098721,1564,1564,1564,1564,0
20230622,152300,35098721,1564,1564,1564,1564,0
20230622,152200,35098721,1564,1564,1564,1564,0
20230622,152100,35098721,1564,1564,1564,1564,0
20230622,152000,35098721,1564,1564,1564,1564,0
20230622,151900,35098721,1564,1564,1564,1564,0
20230622,151800,35098721,1564,1564,1564,1564,0
20230622,151700,35098721,1564,1564,1564,1564,0
20230622,151600,35098721,1564,1564,1564,1564,0
20230622,151500,35098721,1564,1564,1564,1564,0
20230622,151400,35098721,1564,1564,1564,1564,0
20230622,151300,35098721,1564,1564,1564,1564,0
20230622,151200,35098721,1564,1564,1564,1564,0
20230622,151100,35098721,1564,1564,1564,1564,0
20230622,151000,35098721,1564,1564,1564,1564,0
20230622,150900,35098721,1564,1564,1564,1564,0
20230622,150800,35098721,1564,1564,1564,1564,0
20230622,150700,35098721,1564,1564,1564,1564,0
20230622,150600,35098721,1564,1564,1564,1564,0
20230622,150500,35098721,1564,1564,1564,1564,0
20230622,150400,35098721,1564,1564,1564,1564,0
20230622,150300,35098721,1564,1564,1564,1564,0
20230622,150200,35098721,1564,1564,1564,1564,0
20230622,150100,35098721,1564,1564,1564,1564,0
20230622,150000,35098721,1564,1560,1564,1560,132
20230622,145900,34892437,1560,1560,1560,1560,0
20230622,145800,34892437,1560,1560,1560,1560,0
20230622,145700,34892437,1560,1560,1560,1560,0
20230622,145600,34892437,1560,1560,1560,1560,0
20230622,145500,34892437,1560,1560,1560,1560,0
20230622,145400,34892437,1560,1560,1560,1560,0
20230622,145300,34892437,1560,1560,1560,1560,0
20230622,145200,34892437,1560,1560,1560,1560,0
20230622,145100,34892437,1560,1560,1560,1560,0
20230622,145000,34892437,1560,1560,1560,1560,0
20230622,144900,34892437,1560,1560,1560,1560,0
20230622,144800,34892437,1560,1560,1560,1560,0
20230622,144700,34892437,1560,1560,1560,1560,0
20230622,144600,34892437,1560,1560,1560,1560,0
20230622,144500,34892437,1560,1560,1560,1560,1
20230622,144400,34890877,1559,1559,1559,1559,0
20230622,144300,34890877,1559,1559,1559,1559,0
20230622,144200,34890877,1559,1559,1559,1559,0
20230622,144100,34890877,1559,1559,1559,1559,2
20230622,144000,34887759,1559,1559,1559,1559,247
20230622,143900,34502686,1559,1559,1559,1559,0
20230622,143800,34502686,1559,1559,1559,1559,0
20230622,143700,34502686,1559,1559,1559,1559,0
20230622,143600,34502686,1559,1559,1559,1559,0
20230622,143500,34502686,1559,1559,1559,1559,0
20230622,143400,34502686,1559,1559,1559,1559,0
20230622,143300,34502686,1559,1559,1559,1559,0
20230622,143200,34502686,1559,1559,1559,1559,0
20230622,143100,34502686,1559,1559,1559,1559,0
20230622,143000,34502686,1559,1559,1559,1559,0
20230622,142900,34502686,1559,1559,1559,1559,0
20230622,142800,34502686,1559,1559,1559,1559,0
20230622,142700,34502686,1559,1559,1559,1559,1
20230622,142600,34501127,1554,1554,1554,1554,0
20230622,142500,34501127,1554,1554,1554,1554,29
20230622,142400,34456061,1554,1554,1554,1554,10
20230622,142300,34440521,1551,1551,1551,1551,0
20230622,142200,34440521,1551,1551,1551,1551,0
20230622,142100,34440521,1551,1551,1551,1551,0
20230622,142000,34440521,1551,1551,1551,1551,0
20230622,141900,34440521,1551,1551,1551,1551,1
20230622,141800,34438970,1551,1551,1551,1551,0
20230622,141700,34438970,1551,1551,1551,1551,0
20230622,141600,34438970,1551,1551,1551,1551,0
20230622,141500,34438970,1551,1551,1551,1551,0
20230622,141400,34438970,1551,1551,1551,1551,106
20230622,141300,34274564,1560,1560,1560,1560,0
20230622,141200,34274564,1560,1560,1560,1560,0
20230622,141100,34274564,1560,1560,1560,1560,0
20230622,141000,34274564,1560,1560,1560,1560,0
20230622,140900,34274564,1560,1560,1560,1560,0
20230622,140800,34274564,1560,1560,1560,1560,0
20230622,140700,34274564,1560,1560,1560,1560,0
20230622,140600,34274564,1560,1560,1560,1560,0
20230622,140500,34274564,1560,1560,1560,1560,0
20230622,140400,34274564,1560,1560,1560,1560,0
20230622,140300,34274564,1560,1560,1560,1560,0
20230622,140200,34274564,1560,1560,1560,1560,0
20230622,140100,34274564,1560,1560,1560,1560,0
20230622,140000,34274564,1560,1557,1560,1557,64
20230622,135900,34174801,1560,1560,1560,1560,0
20230622,135800,34174801,1560,1560,1560,1560,0
20230622,135700,34174801,1560,1560,1560,1560,0
20230622,135600,34174801,1560,1560,1560,1560,0
20230622,135500,34174801,1560,1560,1560,1560,0
20230622,135400,34174801,1560,1560,1560,1560,0
20230622,135300,34174801,1560,1560,1560,1560,0
20230622,135200,34174801,1560,1560,1560,1560,0
20230622,135100,34174801,1560,1560,1560,1560,0
20230622,135000,34174801,1560,1560,1560,1560,0
20230622,134900,34174801,1560,1560,1560,1560,0
20230622,134800,34174801,1560,1560,1560,1560,0
20230622,134700,34174801,1560,1560,1560,1560,0
20230622,134600,34174801,1560,1560,1560,1560,0
20230622,134500,34174801,1560,1560,1560,1560,0
20230622,134400,34174801,1560,1560,1560,1560,0
20230622,134300,34174801,1560,1560,1560,1560,0
20230622,134200,34174801,1560,1560,1560,1560,0
20230622,134100,34174801,1560,1560,1560,1560,0
20230622,134000,34174801,1560,1560,1560,1560,0
20230622,133900,34174801,1560,1560,1560,1560,0
20230622,133800,34174801,1560,1560,1560,1560,0
20230622,133700,34174801,1560,1560,1560,1560,0
20230622,133600,34174801,1560,1560,1560,1560,0
20230622,133500,34174801,1560,1560,1560,1560,0
20230622,133400,34174801,1560,1560,1560,1560,0
20230622,133300,34174801,1560,1560,1560,1560,0
20230622,133200,34174801,1560,1560,1560,1560,0
20230622,133100,34174801,1560,1560,1560,1560,0
20230622,133000,34174801,1560,1560,1560,1560,0
20230622,132900,34174801,1560,1560,1560,1560,0
20230622,132800,34174801,1560,1560,1560,1560,3
20230622,132700,34170121,1551,1551,1551,1551,0
20230622,132600,34170121,1551,1551,1551,1551,0
20230622,132500,34170121,1551,1551,1551,1551,0
20230622,132400,34170121,1551,1551,1551,1551,4
20230622,132300,34163917,1551,1551,1551,1551,0
20230622,132200,34163917,1551,1551,1551,1551,0
20230622,132100,34163917,1551,1551,1551,1551,0
20230622,132000,34163917,1551,1551,1551,1551,0
20230622,131900,34163917,1551,1551,1551,1551,1
20230622,131800,34162366,1551,1551,1551,1551,0
20230622,131700,34162366,1551,1551,1551,1551,0
20230622,131600,34162366,1551,1551,1551,1551,1
20230622,131500,34160815,1560,1560,1560,1560,0
20230622,131400,34160815,1560,1560,1560,1560,0
20230622,131300,34160815,1560,1560,1560,1560,0
20230622,131200,34160815,1560,1560,1560,1560,0
20230622,131100,34160815,1560,1560,1560,1560,0
20230622,131000,34160815,1560,1560,1560,1560,0
20230622,130900,34160815,1560,1560,1560,1560,0
20230622,130800,34160815,1560,1560,1560,1560,0
20230622,130700,34160815,1560,1560,1560,1560,0
20230622,130600,34160815,1560,1560,1560,1560,0
20230622,130500,34160815,1560,1560,1560,1560,0
20230622,130400,34160815,1560,1560,1560,1560,0
20230622,130300,34160815,1560,1560,1560,1560,0
20230622,130200,34160815,1560,1560,1560,1560,0
20230622,130100,34160815,1560,1560,1560,1560,0
20230622,130000,34160815,1560,1560,1560,1560,0
20230622,125900,34160815,1560,1560,1560,1560,0
20230622,125800,34160815,1560,1560,1560,1560,0
20230622,125700,34160815,1560,1560,1560,1560,0
20230622,125600,34160815,1560,1560,1560,1560,0
20230622,125500,34160815,1560,1560,1560,1560,0
20230622,125400,34160815,1560,1560,1560,1560,0
20230622,125300,34160815,1560,1560,1560,1560,0
20230622,125200,34160815,1560,1560,1560,1560,0
20230622,125100,34160815,1560,1560,1560,1560,0
20230622,125000,34160815,1560,1560,1560,1560,0
20230622,124900,34160815,1560,1560,1560,1560,0
20230622,124800,34160815,1560,1560,1560,1560,0
20230622,124700,34160815,1560,1560,1560,1560,0
20230622,124600,34160815,1560,1560,1560,1560,0
20230622,124500,34160815,1560,1560,1560,1560,0
20230622,124400,34160815,1560,1560,1560,1560,0
20230622,124300,34160815,1560,1560,1560,1560,0
20230622,124200,34160815,1560,1560,1560,1560,1
20230622,124100,34159255,1555,1555,1555,1555,0
20230622,124000,34159255,1555,1555,1555,1555,0
20230622,123900,34159255,1555,1555,1555,1555,1
20230622,123800,34157700,1551,1556,1556,1551,600
20230622,123700,33225379,1562,1562,1562,1562,0
20230622,123600,33225379,1562,1562,1562,1562,0
20230622,123500,33225379,1562,1562,1562,1562,0
20230622,123400,33225379,1562,1562,1562,1562,0
20230622,123300,33225379,1562,1562,1562,1562,0
20230622,123200,33225379,1562,1562,1562,1562,0
20230622,123100,33225379,1562,1562,1562,1562,0
20230622,123000,33225379,1562,1562,1562,1562,0
20230622,122900,33225379,1562,1562,1562,1562,0
20230622,122800,33225379,1562,1562,1562,1562,0
20230622,122700,33225379,1562,1562,1562,1562,0
20230622,122600,33225379,1562,1562,1562,1562,0
20230622,122500,33225379,1562,1562,1562,1562,0
20230622,122400,33225379,1562,1562,1562,1562,0
20230622,122300,33225379,1562,1562,1562,1562,0
20230622,122200,33225379,1562,1562,1562,1562,0
20230622,122100,33225379,1562,1562,1562,1562,0
20230622,122000,33225379,1562,1562,1562,1562,0
20230622,121900,33225379,1562,1562,1562,1562,0
20230622,121800,33225379,1562,1562,1562,1562,0
20230622,121700,33225379,1562,1562,1562,1562,0
20230622,121600,33225379,1562,1562,1562,1562,0
20230622,121500,33225379,1562,1562,1562,1562,1
20230622,121400,33223817,1555,1555,1555,1555,0
20230622,121300,33223817,1555,1555,1555,1555,0
20230622,121200,33223817,1555,1555,1555,1555,0
20230622,121100,33223817,1555,1555,1555,1555,0
20230622,121000,33223817,1555,1555,1555,1555,0
20230622,120900,33223817,1555,1555,1555,1555,0
20230622,120800,33223817,1555,1555,1555,1555,0
20230622,120700,33223817,1555,1555,1555,1555,0
20230622,120600,33223817,1555,1555,1555,1555,0
20230622,120500,33223817,1555,1555,1555,1555,0
20230622,120400,33223817,1555,1555,1555,1555,0
20230622,120300,33223817,1555,1555,1555,1555,0
20230622,120200,33223817,1555,1555,1555,1555,0
20230622,120100,33223817,1555,1555,1555,1555,0
20230622,120000,33223817,1555,1555,1555,1555,0
20230622,115900,33223817,1555,1555,1555,1555,0
20230622,115800,33223817,1555,1555,1555,1555,674
20230622,115700,32175747,1555,1555,1555,1555,0
20230622,115600,32175747,1555,1555,1555,1555,0
20230622,115500,32175747,1555,1555,1555,1555,0
20230622,115400,32175747,1555,1555,1555,1555,0
20230622,115300,32175747,1555,1555,1555,1555,0
20230622,115200,32175747,1555,1555,1555,1555,0
20230622,115100,32175747,1555,1555,1555,1555,0
20230622,115000,32175747,1555,1555,1555,1555,0
20230622,114900,32175747,1555,1555,1555,1555,0
20230622,114800,32175747,1555,1555,1555,1555,0
20230622,114700,32175747,1555,1555,1555,1555,0
20230622,114600,32175747,1555,1555,1555,1555,0
20230622,114500,32175747,1555,1555,1555,1555,0
20230622,114400,32175747,1555,1555,1555,1555,0
20230622,114300,32175747,1555,1555,1555,1555,20
20230622,114200,32144647,1555,1555,1555,1555,0
20230622,114100,32144647,1555,1555,1555,1555,0
20230622,114000,32144647,1555,1556,1556,1555,160
20230622,113900,31895843,1549,1559,1559,1549,1343
20230622,113800,29812106,1564,1564,1564,1564,0
20230622,113700,29812106,1564,1564,1564,1564,0
20230622,113600,29812106,1564,1564,1564,1564,0
20230622,113500,29812106,1564,1564,1564,1564,10
20230622,113400,29796466,1564,1564,1564,1564,0
20230622,113300,29796466,1564,1564,1564,1564,0
20230622,113200,29796466,1564,1564,1564,1564,0
20230622,113100,29796466,1564,1564,1564,1564,0
20230622,113000,29796466,1564,1564,1564,1564,0
20230622,112900,29796466,1564,1564,1564,1564,0
20230622,112800,29796466,1564,1564,1564,1564,0
20230622,112700,29796466,1564,1564,1564,1564,0
20230622,112600,29796466,1564,1564,1564,1564,0
20230622,112500,29796466,1564,1564,1564,1564,0
20230622,112400,29796466,1564,1564,1564,1564,0
20230622,112300,29796466,1564,1564,1564,1564,0
20230622,112200,29796466,1564,1564,1564,1564,0
20230622,112100,29796466,1564,1564,1564,1564,4
20230622,112000,29790210,1566,1566,1566,1566,0
20230622,111900,29790210,1566,1566,1566,1566,0
20230622,111800,29790210,1566,1566,1566,1566,0
20230622,111700,29790210,1566,1566,1566,1566,0
20230622,111600,29790210,1566,1566,1566,1566,0
20230622,111500,29790210,1566,1566,1566,1566,0
20230622,111400,29790210,1566,1566,1566,1566,0
20230622,111300,29790210,1566,1566,1566,1566,0
20230622,111200,29790210,1566,1566,1566,1566,0
20230622,111100,29790210,1566,1566,1566,1566,0
20230622,111000,29790210,1566,1566,1566,1566,0
20230622,110900,29790210,1566,1566,1566,1566,0
20230622,110800,29790210,1566,1566,1566,1566,0
20230622,110700,29790210,1566,1566,1566,1566,1
20230622,110600,29788644,1564,1564,1564,1564,0
20230622,110500,29788644,1564,1564,1564,1564,0
20230622,110400,29788644,1564,1564,1564,1564,0
20230622,110300,29788644,1564,1564,1564,1564,0
20230622,110200,29788644,1564,1564,1564,1564,0
20230622,110100,29788644,1564,1564,1564,1564,9
20230622,110000,29774568,1564,1564,1564,1564,0
20230622,105900,29774568,1564,1564,1564,1564,0
20230622,105800,29774568,1564,1564,1564,1564,0
20230622,105700,29774568,1564,1564,1564,1564,0
20230622,105600,29774568,1564,1564,1564,1564,0
20230622,105500,29774568,1564,1564,1564,1564,0
20230622,105400,29774568,1564,1564,1564,1564,7
20230622,105300,29763620,1558,1558,1558,1558,0
20230622,105200,29763620,1558,1558,1558,1558,0
20230622,105100,29763620,1558,1558,1558,1558,0
20230622,105000,29763620,1558,1558,1558,1558,1938
20230622,104900,26744216,1564,1564,1564,1564,1
20230622,104800,26742652,1558,1558,1558,1558,659
20230622,104700,25715930,1558,1558,1558,1558,0
20230622,104600,25715930,1558,1558,1558,1558,0
20230622,104500,25715930,1558,1562,1562,1558,390
20230622,104400,25108189,1566,1566,1566,1566,0
20230622,104300,25108189,1566,1566,1566,1566,0
20230622,104200,25108189,1566,1566,1566,1566,0
20230622,104100,25108189,1566,1566,1566,1566,0
20230622,104000,25108189,1566,1566,1566,1566,1
20230622,103900,25106623,1568,1568,1568,1568,0
20230622,103800,25106623,1568,1568,1568,1568,77
20230622,103700,24985887,1568,1568,1568,1568,0
20230622,103600,24985887,1568,1568,1568,1568,0
20230622,103500,24985887,1568,1568,1568,1568,23
20230622,103400,24949823,1568,1568,1568,1568,0
20230622,103300,24949823,1568,1568,1568,1568,0
20230622,103200,24949823,1568,1568,1568,1568,0
20230622,103100,24949823,1568,1568,1568,1568,0
20230622,103000,24949823,1568,1568,1568,1568,0
20230622,102900,24949823,1568,1568,1568,1568,0
20230622,102800,24949823,1568,1568,1568,1568,0
20230622,102700,24949823,1568,1568,1568,1568,0
20230622,102600,24949823,1568,1568,1568,1568,0
20230622,102500,24949823,1568,1568,1568,1568,0
20230622,102400,24949823,1568,1568,1568,1568,1
20230622,102300,24948255,1568,1568,1568,1568,0
20230622,102200,24948255,1568,1568,1568,1568,0
20230622,102100,24948255,1568,1568,1568,1568,0
20230622,102000,24948255,1568,1568,1568,1568,0
20230622,101900,24948255,1568,1568,1568,1568,1
20230622,101800,24946687,1575,1575,1575,1575,0
20230622,101700,24946687,1575,1575,1575,1575,0
20230622,101600,24946687,1575,1575,1575,1575,0
20230622,101500,24946687,1575,1575,1575,1575,0
20230622,101400,24946687,1575,1573,1575,1573,400
20230622,101300,24316713,1575,1565,1575,1565,200
20230622,101200,24002788,1558,1558,1558,1558,0
20230622,101100,24002788,1558,1558,1558,1558,0
20230622,101000,24002788,1558,1558,1558,1558,532
20230622,100900,23173932,1566,1566,1566,1566,0
20230622,100800,23173932,1566,1566,1566,1566,0
20230622,100700,23173932,1566,1566,1566,1566,0
20230622,100600,23173932,1566,1566,1566,1566,0
20230622,100500,23173932,1566,1566,1566,1566,0
20230622,100400,23173932,1566,1566,1566,1566,0
20230622,100300,23173932,1566,1566,1566,1566,0
20230622,100200,23173932,1566,1566,1566,1566,4
20230622,100100,23167668,1566,1566,1566,1566,0
20230622,100000,23167668,1566,1566,1566,1566,0
20230622,095900,23167668,1566,1566,1566,1566,1
20230622,095800,23166102,1572,1572,1572,1572,0
20230622,095700,23166102,1572,1572,1572,1572,0
20230622,095600,23166102,1572,1572,1572,1572,0
20230622,095500,23166102,1572,1572,1572,1572,0
20230622,095400,23166102,1572,1572,1572,1572,0
20230622,095300,23166102,1572,1572,1572,1572,0
20230622,095200,23166102,1572,1572,1572,1572,0
20230622,095100,23166102,1572,1572,1572,1572,0
20230622,095000,23166102,1572,1572,1572,1572,0
20230622,094900,23166102,1572,1572,1572,1572,0
20230622,094800,23166102,1572,1572,1572,1572,0
20230622,094700,23166102,1572,1572,1572,1572,0
20230622,094600,23166102,1572,1558,1572,1558,20
20230622,094500,23134898,1558,1558,1558,1558,0
20230622,094400,23134898,1558,1558,1558,1558,0
20230622,094300,23134898,1558,1558,1558,1558,0
20230622,094200,23134898,1558,1558,1558,1558,0
20230622,094100,23134898,1558,1558,1558,1558,0
20230622,094000,23134898,1558,1558,1558,1558,0
20230622,093900,23134898,1558,1554,1558,1550,307
20230622,093800,22658407,1560,1560,1560,1560,0
20230622,093700,22658407,1560,1557,1560,1557,20
20230622,093600,22627228,1560,1560,1560,1560,197
20230622,093500,22319908,1573,1573,1573,1573,0
20230622,093400,22319908,1573,1561,1573,1560,123
20230622,093300,22127975,1573,1573,1573,1573,0
20230622,093200,22127975,1573,1561,1573,1561,2
20230622,093100,22124841,1575,1575,1575,1575,0
20230622,093000,22124841,1575,1575,1575,1575,0
20230622,092900,22124841,1575,1575,1575,1575,0
20230622,092800,22124841,1575,1575,1575,1575,0
20230622,092700,22124841,1575,1575,1575,1575,0
20230622,092600,22124841,1575,1575,1575,1575,0
20230622,092500,22124841,1575,1575,1575,1575,1
20230622,092400,22123266,1561,1561,1561,1561,0
20230622,092300,22123266,1561,1561,1561,1561,4
20230622,092200,22117022,1575,1575,1575,1575,5
20230622,092100,22109147,1576,1576,1576,1576,0
20230622,092000,22109147,1576,1576,1576,1576,0
20230622,091900,22109147,1576,1576,1576,1576,0
20230622,091800,22109147,1576,1552,1576,1552,307
20230622,091700,21631669,1551,1553,1553,1551,178
20230622,091600,21355391,1553,1553,1553,1553,0
20230622,091500,21355391,1553,1553,1553,1553,1
20230622,091400,21353838,1539,1550,1550,1539,1941
20230622,091300,18354047,1558,1558,1558,1558,0
20230622,091200,18354047,1558,1558,1558,1558,0
20230622,091100,18354047,1558,1558,1558,1558,0
20230622,091000,18354047,1558,1560,1560,1545,1695
20230622,090900,15725367,1576,1558,1576,1558,131
20230622,090800,15521062,1555,1555,1555,1555,0
20230622,090700,15521062,1555,1555,1556,1555,925
20230622,090600,14082580,1556,1556,1556,1556,0
20230622,090500,14082580,1556,1558,1558,1556,104
20230622,090400,13920700,1558,1560,1561,1558,1030
20230622,090300,12313947,1560,1560,1560,1560,3074
20230622,090200,7518507,1560,1561,1561,1560,952
20230622,090100,6032764,1560,1570,1570,1560,1264
20230622,090000,4059746,1572,1575,1575,1572,2578