KissMeData/071950/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192400,93140799,716,716,716,716,3192
20230622,192300,93140799,716,716,716,716,0
20230622,192200,93140799,716,716,716,716,0
20230622,192100,93140799,716,716,716,716,0
20230622,192000,93140799,716,716,716,716,0
20230622,191900,93140799,716,716,716,716,0
20230622,191800,93140799,716,716,716,716,0
20230622,191700,93140799,716,716,716,716,0
20230622,191600,93140799,716,716,716,716,0
20230622,191500,93140799,716,716,716,716,0
20230622,191400,93140799,716,716,716,716,0
20230622,191300,93140799,716,716,716,716,0
20230622,191200,93140799,716,716,716,716,0
20230622,191100,93140799,716,716,716,716,0
20230622,191000,93140799,716,716,716,716,0
20230622,190900,93140799,716,716,716,716,0
20230622,190800,93140799,716,716,716,716,0
20230622,190700,93140799,716,716,716,716,0
20230622,190600,93140799,716,716,716,716,0
20230622,190500,93140799,716,716,716,716,0
20230622,190400,93140799,716,716,716,716,0
20230622,190300,93140799,716,716,716,716,0
20230622,190200,93140799,716,716,716,716,0
20230622,190100,93140799,716,716,716,716,0
20230622,190000,93140799,716,716,716,716,0
20230622,185900,93140799,716,716,716,716,0
20230622,185800,93140799,716,716,716,716,0
20230622,185700,93140799,716,716,716,716,0
20230622,185600,93140799,716,716,716,716,0
20230622,185500,93140799,716,716,716,716,0
20230622,185400,93140799,716,716,716,716,3192
20230622,185300,93140799,716,716,716,716,0
20230622,185200,93140799,716,716,716,716,0
20230622,185100,93140799,716,716,716,716,0
20230622,185000,93140799,716,716,716,716,0
20230622,184900,93140799,716,716,716,716,0
20230622,184800,93140799,716,716,716,716,0
20230622,184700,93140799,716,716,716,716,0
20230622,184600,93140799,716,716,716,716,0
20230622,184500,93140799,716,716,716,716,0
20230622,184400,93140799,716,716,716,716,0
20230622,184300,93140799,716,716,716,716,0
20230622,184200,93140799,716,716,716,716,0
20230622,184100,93140799,716,716,716,716,0
20230622,184000,93140799,716,716,716,716,0
20230622,183900,93140799,716,716,716,716,0
20230622,183800,93140799,716,716,716,716,0
20230622,183700,93140799,716,716,716,716,0
20230622,183600,93140799,716,716,716,716,0
20230622,183500,93140799,716,716,716,716,0
20230622,183400,93140799,716,716,716,716,0
20230622,183300,93140799,716,716,716,716,0
20230622,183200,93140799,716,716,716,716,0
20230622,183100,93140799,716,716,716,716,0
20230622,183000,93140799,716,716,716,716,0
20230622,182900,93140799,716,716,716,716,0
20230622,182800,93140799,716,716,716,716,0
20230622,182700,93140799,716,716,716,716,0
20230622,182600,93140799,716,716,716,716,0
20230622,182500,93140799,716,716,716,716,0
20230622,182400,93140799,716,716,716,716,3192
20230622,182300,93140799,716,716,716,716,0
20230622,182200,93140799,716,716,716,716,0
20230622,182100,93140799,716,716,716,716,0
20230622,182000,93140799,716,716,716,716,0
20230622,181900,93140799,716,716,716,716,0
20230622,181800,93140799,716,716,716,716,0
20230622,181700,93140799,716,716,716,716,0
20230622,181600,93140799,716,716,716,716,0
20230622,181500,93140799,716,716,716,716,0
20230622,181400,93140799,716,716,716,716,0
20230622,181300,93140799,716,716,716,716,0
20230622,181200,93140799,716,716,716,716,0
20230622,181100,93140799,716,716,716,716,0
20230622,181000,93140799,716,716,716,716,0
20230622,180900,93140799,716,716,716,716,0
20230622,180800,93140799,716,716,716,716,0
20230622,180700,93140799,716,716,716,716,0
20230622,180600,93140799,716,716,716,716,0
20230622,180500,93140799,716,716,716,716,0
20230622,180400,93140799,716,716,716,716,0
20230622,180300,93140799,716,716,716,716,0
20230622,180200,93140799,716,716,716,716,0
20230622,180100,93140799,716,716,716,716,0
20230622,180000,93140799,716,716,716,716,0
20230622,175900,93140799,716,716,716,716,0
20230622,175800,93140799,716,716,716,716,0
20230622,175700,93140799,716,716,716,716,0
20230622,175600,93140799,716,716,716,716,0
20230622,175500,93140799,716,716,716,716,0
20230622,175400,93140799,716,716,716,716,3192
20230622,175300,93140799,716,716,716,716,0
20230622,175200,93140799,716,716,716,716,0
20230622,175100,93140799,716,716,716,716,0
20230622,175000,93140799,716,716,716,716,0
20230622,174900,93140799,716,716,716,716,0
20230622,174800,93140799,716,716,716,716,0
20230622,174700,93140799,716,716,716,716,0
20230622,174600,93140799,716,716,716,716,0
20230622,174500,93140799,716,716,716,716,0
20230622,174400,93140799,716,716,716,716,0
20230622,174300,93140799,716,716,716,716,0
20230622,174200,93140799,716,716,716,716,0
20230622,174100,93140799,716,716,716,716,0
20230622,174000,93140799,716,716,716,716,0
20230622,173900,93140799,716,716,716,716,0
20230622,173800,93140799,716,716,716,716,0
20230622,173700,93140799,716,716,716,716,0
20230622,173600,93140799,716,716,716,716,0
20230622,173500,93140799,716,716,716,716,0
20230622,173400,93140799,716,716,716,716,0
20230622,173300,93140799,716,716,716,716,0
20230622,173200,93140799,716,716,716,716,0
20230622,173100,93140799,716,716,716,716,0
20230622,173000,93140799,716,716,716,716,0
20230622,172900,93140799,716,716,716,716,0
20230622,172800,93140799,716,716,716,716,0
20230622,172700,93140799,716,716,716,716,0
20230622,172600,93140799,716,716,716,716,0
20230622,172500,93140799,716,716,716,716,0
20230622,172400,93140799,716,716,716,716,3192
20230622,172300,93140799,716,716,716,716,0
20230622,172200,93140799,716,716,716,716,0
20230622,172100,93140799,716,716,716,716,0
20230622,172000,93140799,716,716,716,716,0
20230622,171900,93140799,716,716,716,716,0
20230622,171800,93140799,716,716,716,716,0
20230622,171700,93140799,716,716,716,716,0
20230622,171600,93140799,716,716,716,716,0
20230622,171500,93140799,716,716,716,716,0
20230622,171400,93140799,716,716,716,716,0
20230622,171300,93140799,716,716,716,716,0
20230622,171200,93140799,716,716,716,716,0
20230622,171100,93140799,716,716,716,716,0
20230622,171000,93140799,716,716,716,716,0
20230622,170900,93140799,716,716,716,716,0
20230622,170800,93140799,716,716,716,716,0
20230622,170700,93140799,716,716,716,716,0
20230622,170600,93140799,716,716,716,716,0
20230622,170500,93140799,716,716,716,716,0
20230622,170400,93140799,716,716,716,716,0
20230622,170300,93140799,716,716,716,716,0
20230622,170200,93140799,716,716,716,716,0
20230622,170100,93140799,716,716,716,716,0
20230622,170000,93140799,716,716,716,716,0
20230622,165900,93140799,716,716,716,716,0
20230622,165800,93140799,716,716,716,716,0
20230622,165700,93140799,716,716,716,716,0
20230622,165600,93140799,716,716,716,716,0
20230622,165500,93140799,716,716,716,716,0
20230622,165400,93140799,716,716,716,716,3192
20230622,165300,93140799,716,716,716,716,0
20230622,165200,93140799,716,716,716,716,0
20230622,165100,93140799,716,716,716,716,0
20230622,165000,93140799,716,716,716,716,0
20230622,164900,93140799,716,716,716,716,0
20230622,164800,93140799,716,716,716,716,0
20230622,164700,93140799,716,716,716,716,0
20230622,164600,93140799,716,716,716,716,0
20230622,164500,93140799,716,716,716,716,0
20230622,164400,93140799,716,716,716,716,0
20230622,164300,93140799,716,716,716,716,0
20230622,164200,93140799,716,716,716,716,0
20230622,164100,93140799,716,716,716,716,0
20230622,164000,93140799,716,716,716,716,0
20230622,163900,93140799,716,716,716,716,0
20230622,163800,93140799,716,716,716,716,0
20230622,163700,93140799,716,716,716,716,0
20230622,163600,93140799,716,716,716,716,0
20230622,163500,93140799,716,716,716,716,0
20230622,163400,93140799,716,716,716,716,0
20230622,163300,93140799,716,716,716,716,0
20230622,163200,93140799,716,716,716,716,0
20230622,163100,93140799,716,716,716,716,0
20230622,163000,93140799,716,716,716,716,0
20230622,162900,93140799,716,716,716,716,0
20230622,162800,93140799,716,716,716,716,0
20230622,162700,93140799,716,716,716,716,0
20230622,162600,93140799,716,716,716,716,0
20230622,162500,93140799,716,716,716,716,0
20230622,162400,93140799,716,716,716,716,3192
20230622,162300,93140799,716,716,716,716,0
20230622,162200,93140799,716,716,716,716,0
20230622,162100,93140799,716,716,716,716,0
20230622,162000,93140799,716,716,716,716,0
20230622,161900,93140799,716,716,716,716,0
20230622,161800,93140799,716,716,716,716,0
20230622,161700,93140799,716,716,716,716,0
20230622,161600,93140799,716,716,716,716,0
20230622,161500,93140799,716,716,716,716,0
20230622,161400,93140799,716,716,716,716,0
20230622,161300,93140799,716,716,716,716,0
20230622,161200,93140799,716,716,716,716,0
20230622,161100,93140799,716,716,716,716,0
20230622,161000,93140799,716,716,716,716,0
20230622,160900,93140799,716,716,716,716,0
20230622,160800,93140799,716,716,716,716,0
20230622,160700,93140799,716,716,716,716,0
20230622,160600,93140799,716,716,716,716,0
20230622,160500,93140799,716,716,716,716,0
20230622,160400,93140799,716,716,716,716,0
20230622,160300,93140799,716,716,716,716,0
20230622,160200,93140799,716,716,716,716,0
20230622,160100,93140799,716,716,716,716,0
20230622,160000,93140799,716,716,716,716,0
20230622,155900,93140799,716,716,716,716,0
20230622,155800,93140799,716,716,716,716,0
20230622,155700,93140799,716,716,716,716,0
20230622,155600,93140799,716,716,716,716,0
20230622,155500,93140799,716,716,716,716,0
20230622,155400,93140799,716,716,716,716,3192
20230622,155300,93140799,716,716,716,716,0
20230622,155200,93140799,716,716,716,716,0
20230622,155100,93140799,716,716,716,716,0
20230622,155000,93140799,716,716,716,716,0
20230622,154900,93140799,716,716,716,716,0
20230622,154800,93140799,716,716,716,716,0
20230622,154700,93140799,716,716,716,716,0
20230622,154600,93140799,716,716,716,716,0
20230622,154500,93140799,716,716,716,716,0
20230622,154400,93140799,716,716,716,716,0
20230622,154300,93140799,716,716,716,716,0
20230622,154200,93140799,716,716,716,716,0
20230622,154100,93140799,716,716,716,716,0
20230622,154000,93140799,716,716,716,716,0
20230622,153900,93140799,716,716,716,716,0
20230622,153800,93140799,716,716,716,716,0
20230622,153700,93140799,716,716,716,716,0
20230622,153600,93140799,716,716,716,716,0
20230622,153500,93140799,716,716,716,716,0
20230622,153400,93140799,716,716,716,716,0
20230622,153300,93140799,716,716,716,716,0
20230622,153200,93140799,716,716,716,716,0
20230622,153100,93140799,716,716,716,716,0
20230622,153000,93140799,716,716,716,716,3192
20230622,152900,90855327,716,716,716,716,0
20230622,152800,90855327,716,716,716,716,0
20230622,152700,90855327,716,716,716,716,0
20230622,152600,90855327,716,716,716,716,0
20230622,152500,90855327,716,716,716,716,0
20230622,152400,90855327,716,716,716,716,0
20230622,152300,90855327,716,716,716,716,0
20230622,152200,90855327,716,716,716,716,0
20230622,152100,90855327,716,716,716,716,0
20230622,152000,90855327,716,716,716,716,0
20230622,151900,90855327,716,716,716,716,500
20230622,151800,90497327,716,713,716,713,288
20230622,151700,90291977,716,716,716,716,0
20230622,151600,90291977,716,716,716,716,0
20230622,151500,90291977,716,716,716,716,1
20230622,151400,90291261,716,716,716,716,0
20230622,151300,90291261,716,716,716,716,0
20230622,151200,90291261,716,716,716,716,0
20230622,151100,90291261,716,716,716,716,0
20230622,151000,90291261,716,716,716,716,0
20230622,150900,90291261,716,716,716,716,0
20230622,150800,90291261,716,716,716,716,4
20230622,150700,90288397,713,713,713,713,470
20230622,150600,89953287,713,715,715,713,2793
20230622,150500,87960440,715,715,715,715,0
20230622,150400,87960440,715,715,715,715,8
20230622,150300,87954720,715,714,715,714,16
20230622,150200,87943292,714,714,714,714,0
20230622,150100,87943292,714,714,714,714,0
20230622,150000,87943292,714,714,714,714,0
20230622,145900,87943292,714,714,714,714,0
20230622,145800,87943292,714,714,714,714,68
20230622,145700,87894740,714,714,714,714,0
20230622,145600,87894740,714,714,714,714,200
20230622,145500,87751940,713,713,713,713,33
20230622,145400,87728411,713,713,713,713,0
20230622,145300,87728411,713,713,713,713,0
20230622,145200,87728411,713,713,713,713,0
20230622,145100,87728411,713,713,713,713,0
20230622,145000,87728411,713,713,713,713,0
20230622,144900,87728411,713,713,713,713,0
20230622,144800,87728411,713,713,713,713,0
20230622,144700,87728411,713,713,713,713,0
20230622,144600,87728411,713,713,713,713,500
20230622,144500,87371911,713,713,713,713,0
20230622,144400,87371911,713,713,713,713,0
20230622,144300,87371911,713,713,713,713,0
20230622,144200,87371911,713,713,713,713,0
20230622,144100,87371911,713,713,713,713,532
20230622,144000,86992595,713,713,713,713,0
20230622,143900,86992595,713,713,713,713,0
20230622,143800,86992595,713,713,713,713,0
20230622,143700,86992595,713,713,713,713,0
20230622,143600,86992595,713,713,713,713,0
20230622,143500,86992595,713,713,713,713,975
20230622,143400,86297420,713,713,713,713,71
20230622,143300,86246797,713,714,714,713,970
20230622,143200,85554251,714,714,714,714,0
20230622,143100,85554251,714,714,714,714,0
20230622,143000,85554251,714,714,714,714,0
20230622,142900,85554251,714,714,714,714,0
20230622,142800,85554251,714,714,714,714,2
20230622,142700,85552823,712,712,712,712,0
20230622,142600,85552823,712,712,712,712,0
20230622,142500,85552823,712,713,713,712,2474
20230622,142400,83791179,713,713,713,713,0
20230622,142300,83791179,713,713,713,713,0
20230622,142200,83791179,713,713,713,713,0
20230622,142100,83791179,713,713,713,713,0
20230622,142000,83791179,713,713,713,713,0
20230622,141900,83791179,713,713,713,713,0
20230622,141800,83791179,713,713,713,713,5061
20230622,141700,80182686,715,715,715,715,0
20230622,141600,80182686,715,715,715,715,0
20230622,141500,80182686,715,715,715,715,0
20230622,141400,80182686,715,715,715,715,0
20230622,141300,80182686,715,715,715,715,0
20230622,141200,80182686,715,715,715,715,0
20230622,141100,80182686,715,715,715,715,10
20230622,141000,80175536,716,716,716,716,0
20230622,140900,80175536,716,715,716,715,816
20230622,140800,79591283,713,713,713,713,0
20230622,140700,79591283,713,713,713,713,0
20230622,140600,79591283,713,713,713,713,0
20230622,140500,79591283,713,713,713,713,0
20230622,140400,79591283,713,713,713,713,102
20230622,140300,79518557,712,712,712,712,0
20230622,140200,79518557,712,712,712,712,0
20230622,140100,79518557,712,712,712,712,0
20230622,140000,79518557,712,712,712,712,0
20230622,135900,79518557,712,712,712,712,0
20230622,135800,79518557,712,715,715,712,8123
20230622,135700,73729179,713,713,713,713,3
20230622,135600,73727040,716,714,716,714,157
20230622,135500,73614653,716,713,716,712,1364
20230622,135400,72639760,712,712,712,712,0
20230622,135300,72639760,712,712,712,712,0
20230622,135200,72639760,712,712,712,712,0
20230622,135100,72639760,712,712,712,712,21
20230622,135000,72624808,712,712,712,712,0
20230622,134900,72624808,712,712,712,712,21
20230622,134800,72609856,712,712,712,712,0
20230622,134700,72609856,712,712,712,712,0
20230622,134600,72609856,712,712,712,712,0
20230622,134500,72609856,712,712,712,712,0
20230622,134400,72609856,712,712,712,712,0
20230622,134300,72609856,712,712,712,712,1
20230622,134200,72609144,712,712,712,712,0
20230622,134100,72609144,712,712,712,712,41
20230622,134000,72579952,712,712,712,712,0
20230622,133900,72579952,712,712,712,712,0
20230622,133800,72579952,712,712,712,712,21
20230622,133700,72565000,713,713,713,713,0
20230622,133600,72565000,713,713,713,713,0
20230622,133500,72565000,713,713,713,713,0
20230622,133400,72565000,713,713,713,713,0
20230622,133300,72565000,713,713,713,713,0
20230622,133200,72565000,713,713,713,713,0
20230622,133100,72565000,713,713,713,713,10
20230622,133000,72557870,714,714,714,714,0
20230622,132900,72557870,714,714,714,714,0
20230622,132800,72557870,714,713,714,713,32
20230622,132700,72535053,713,713,713,713,20
20230622,132600,72520793,714,714,714,714,0
20230622,132500,72520793,714,714,714,714,0
20230622,132400,72520793,714,714,714,714,0
20230622,132300,72520793,714,714,714,714,0
20230622,132200,72520793,714,714,714,714,24
20230622,132100,72503657,713,713,713,713,22
20230622,132000,72487971,713,713,713,713,0
20230622,131900,72487971,713,713,713,713,0
20230622,131800,72487971,713,713,713,713,0
20230622,131700,72487971,713,713,713,713,0
20230622,131600,72487971,713,713,713,713,22
20230622,131500,72472285,712,712,712,712,0
20230622,131400,72472285,712,712,712,712,0
20230622,131300,72472285,712,713,713,712,4000
20230622,131200,69624181,713,713,713,713,0
20230622,131100,69624181,713,713,713,713,22
20230622,131000,69608495,714,714,714,714,0
20230622,130900,69608495,714,714,714,714,0
20230622,130800,69608495,714,714,714,714,131
20230622,130700,69514961,714,714,714,714,9
20230622,130600,69508535,713,713,713,713,0
20230622,130500,69508535,713,713,713,713,0
20230622,130400,69508535,713,713,713,713,0
20230622,130300,69508535,713,713,713,713,0
20230622,130200,69508535,713,713,713,713,0
20230622,130100,69508535,713,713,713,713,0
20230622,130000,69508535,713,713,713,713,0
20230622,125900,69508535,713,713,713,713,0
20230622,125800,69508535,713,713,713,713,0
20230622,125700,69508535,713,713,713,713,0
20230622,125600,69508535,713,712,713,712,3890
20230622,125500,66734986,713,712,713,712,1724
20230622,125400,65505775,714,714,714,714,0
20230622,125300,65505775,714,714,714,714,0
20230622,125200,65505775,714,714,714,714,0
20230622,125100,65505775,714,714,714,714,0
20230622,125000,65505775,714,713,714,713,140
20230622,124900,65405834,712,712,712,712,309
20230622,124800,65185826,711,712,712,711,3700
20230622,124700,62551489,712,712,712,712,0
20230622,124600,62551489,712,712,712,712,0
20230622,124500,62551489,712,712,712,712,0
20230622,124400,62551489,712,712,712,712,0
20230622,124300,62551489,712,712,712,712,0
20230622,124200,62551489,712,712,712,712,272
20230622,124100,62357825,712,712,712,712,364
20230622,124000,62098657,713,713,713,713,0
20230622,123900,62098657,713,713,713,713,0
20230622,123800,62098657,713,713,713,713,0
20230622,123700,62098657,713,713,713,713,2
20230622,123600,62097231,712,712,712,712,0
20230622,123500,62097231,712,712,712,712,881
20230622,123400,61469959,712,712,712,712,250
20230622,123300,61291959,712,712,712,712,201
20230622,123200,61148847,713,713,713,713,0
20230622,123100,61148847,713,713,713,713,0
20230622,123000,61148847,713,713,713,713,0
20230622,122900,61148847,713,713,713,713,0
20230622,122800,61148847,713,713,713,713,0
20230622,122700,61148847,713,713,713,713,0
20230622,122600,61148847,713,713,713,713,21
20230622,122500,61133874,713,713,713,713,0
20230622,122400,61133874,713,713,713,713,0
20230622,122300,61133874,713,713,713,713,0
20230622,122200,61133874,713,713,713,713,22
20230622,122100,61118188,714,713,714,713,6698
20230622,122000,56342513,715,715,715,715,0
20230622,121900,56342513,715,715,715,715,0
20230622,121800,56342513,715,715,715,715,1
20230622,121700,56341798,713,713,713,713,0
20230622,121600,56341798,713,713,713,713,0
20230622,121500,56341798,713,713,713,713,0
20230622,121400,56341798,713,713,713,713,0
20230622,121300,56341798,713,713,713,713,123
20230622,121200,56254099,713,713,713,713,0
20230622,121100,56254099,713,713,713,713,56
20230622,121000,56214171,714,714,714,714,0
20230622,120900,56214171,714,714,714,714,2707
20230622,120800,54281373,718,718,718,718,0
20230622,120700,54281373,718,718,718,718,0
20230622,120600,54281373,718,718,718,718,0
20230622,120500,54281373,718,718,718,718,0
20230622,120400,54281373,718,718,718,718,0
20230622,120300,54281373,718,718,718,718,0
20230622,120200,54281373,718,718,718,718,0
20230622,120100,54281373,718,718,718,718,0
20230622,120000,54281373,718,718,718,718,0
20230622,115900,54281373,718,718,718,718,122
20230622,115800,54193777,714,714,714,714,1
20230622,115700,54193063,718,718,718,718,0
20230622,115600,54193063,718,718,718,718,0
20230622,115500,54193063,718,718,718,718,0
20230622,115400,54193063,718,718,718,718,0
20230622,115300,54193063,718,718,718,718,0
20230622,115200,54193063,718,718,718,718,0
20230622,115100,54193063,718,718,718,718,0
20230622,115000,54193063,718,718,718,718,0
20230622,114900,54193063,718,718,718,718,0
20230622,114800,54193063,718,717,718,717,1618
20230622,114700,53031546,717,717,717,717,0
20230622,114600,53031546,717,717,717,717,0
20230622,114500,53031546,717,717,717,717,0
20230622,114400,53031546,717,715,717,715,1000
20230622,114300,52314960,712,713,713,712,761
20230622,114200,51772784,715,714,715,714,320
20230622,114100,51544012,713,713,713,713,21
20230622,114000,51529039,714,714,714,714,0
20230622,113900,51529039,714,714,714,714,0
20230622,113800,51529039,714,714,714,714,149
20230622,113700,51422653,713,713,713,713,0
20230622,113600,51422653,713,713,713,713,21
20230622,113500,51407680,712,712,712,712,0
20230622,113400,51407680,712,713,713,712,715
20230622,113300,50898063,713,713,713,713,0
20230622,113200,50898063,713,713,713,713,0
20230622,113100,50898063,713,713,713,713,0
20230622,113000,50898063,713,713,713,713,0
20230622,112900,50898063,713,713,713,713,44
20230622,112800,50866691,713,713,713,713,125
20230622,112700,50777566,712,712,712,712,100
20230622,112600,50706366,715,715,715,715,0
20230622,112500,50706366,715,715,715,715,500
20230622,112400,50348866,715,715,715,715,0
20230622,112300,50348866,715,715,715,715,1
20230622,112200,50348151,716,716,716,716,18
20230622,112100,50335263,717,717,717,717,0
20230622,112000,50335263,717,717,717,717,221
20230622,111900,50176806,717,717,717,717,0
20230622,111800,50176806,717,713,717,712,3506
20230622,111700,47679160,714,714,714,714,0
20230622,111600,47679160,714,714,714,714,0
20230622,111500,47679160,714,714,714,714,0
20230622,111400,47679160,714,715,715,714,585
20230622,111300,47261247,718,718,718,718,26
20230622,111200,47242579,718,718,718,718,178
20230622,111100,47114775,715,715,715,715,0
20230622,111000,47114775,715,715,715,715,0
20230622,110900,47114775,715,715,715,715,0
20230622,110800,47114775,715,715,715,715,0
20230622,110700,47114775,715,715,715,715,0
20230622,110600,47114775,715,715,715,715,0
20230622,110500,47114775,715,715,715,715,0
20230622,110400,47114775,715,715,715,715,0
20230622,110300,47114775,715,719,719,715,7196
20230622,110200,41967635,719,719,719,719,26
20230622,110100,41948941,719,719,719,719,0
20230622,110000,41948941,719,719,719,719,0
20230622,105900,41948941,719,719,719,719,24
20230622,105800,41931685,719,719,719,719,0
20230622,105700,41931685,719,719,719,719,20
20230622,105600,41917305,719,719,719,719,15
20230622,105500,41906520,719,719,719,719,90
20230622,105400,41841810,719,719,719,719,0
20230622,105300,41841810,719,719,719,719,14
20230622,105200,41831744,719,719,719,719,4
20230622,105100,41828868,719,719,719,719,0
20230622,105000,41828868,719,719,719,719,0
20230622,104900,41828868,719,719,719,719,0
20230622,104800,41828868,719,719,719,719,0
20230622,104700,41828868,719,719,719,719,0
20230622,104600,41828868,719,719,719,719,1
20230622,104500,41828149,719,719,719,719,0
20230622,104400,41828149,719,719,719,719,0
20230622,104300,41828149,719,719,719,719,0
20230622,104200,41828149,719,719,719,719,0
20230622,104100,41828149,719,719,719,719,0
20230622,104000,41828149,719,719,719,719,0
20230622,103900,41828149,719,719,719,719,0
20230622,103800,41828149,719,719,719,719,20
20230622,103700,41813769,719,719,719,719,0
20230622,103600,41813769,719,719,719,719,0
20230622,103500,41813769,719,719,719,719,1
20230622,103400,41813050,715,715,715,715,399
20230622,103300,41527765,715,715,715,715,0
20230622,103200,41527765,715,715,715,715,600
20230622,103100,41098765,715,715,715,715,0
20230622,103000,41098765,715,715,715,715,0
20230622,102900,41098765,715,715,715,715,0
20230622,102800,41098765,715,715,715,715,0
20230622,102700,41098765,715,717,717,715,900
20230622,102600,40455192,716,716,716,716,0
20230622,102500,40455192,716,716,716,716,417
20230622,102400,40156620,718,718,718,718,138
20230622,102300,40057536,720,720,720,720,0
20230622,102200,40057536,720,720,720,720,0
20230622,102100,40057536,720,720,720,720,22
20230622,102000,40041696,720,720,720,720,600
20230622,101900,39609696,721,721,721,721,0
20230622,101800,39609696,721,721,721,721,0
20230622,101700,39609696,721,721,721,721,0
20230622,101600,39609696,721,721,721,721,0
20230622,101500,39609696,721,721,721,721,0
20230622,101400,39609696,721,721,721,721,1
20230622,101300,39608975,721,721,721,721,276
20230622,101200,39409979,721,721,721,721,23
20230622,101100,39393396,721,716,721,716,504
20230622,101000,39030032,716,716,716,716,0
20230622,100900,39030032,716,717,717,716,50
20230622,100800,38994221,720,720,720,720,0
20230622,100700,38994221,720,720,720,720,996
20230622,100600,38277101,722,722,722,722,0
20230622,100500,38277101,722,722,722,722,0
20230622,100400,38277101,722,722,722,722,50
20230622,100300,38241001,722,721,722,721,277
20230622,100200,38041012,721,721,721,721,5
20230622,100100,38037407,722,722,722,722,150
20230622,100000,37929107,719,719,719,719,0
20230622,095900,37929107,719,719,719,719,0
20230622,095800,37929107,719,719,719,719,13
20230622,095700,37919760,720,720,720,720,0
20230622,095600,37919760,720,720,720,720,0
20230622,095500,37919760,720,721,721,720,51
20230622,095400,37882990,722,722,722,722,0
20230622,095300,37882990,722,719,722,719,1405
20230622,095200,36870162,721,721,721,721,0
20230622,095100,36870162,721,721,721,721,55
20230622,095000,36830507,720,720,721,720,419
20230622,094900,36528607,720,720,720,720,1
20230622,094800,36527887,721,721,721,721,33
20230622,094700,36504094,721,721,721,721,0
20230622,094600,36504094,721,721,721,721,355
20230622,094500,36248139,721,715,721,715,242
20230622,094400,36073789,721,719,721,715,1053
20230622,094300,35318290,722,722,722,722,179
20230622,094200,35189052,724,724,724,724,0
20230622,094100,35189052,724,718,724,718,4
20230622,094000,35186173,718,722,722,718,3520
20230622,093900,32657937,722,722,722,722,0
20230622,093800,32657937,722,722,722,722,0
20230622,093700,32657937,722,721,724,721,335
20230622,093600,32415950,719,719,719,719,0
20230622,093500,32415950,719,719,719,719,52
20230622,093400,32378562,719,719,719,719,0
20230622,093300,32378562,719,719,719,719,33
20230622,093200,32354835,719,719,719,719,56
20230622,093100,32314571,719,718,719,718,1588
20230622,093000,31174299,718,718,718,718,0
20230622,092900,31174299,718,718,718,718,924
20230622,092800,30510867,722,721,722,721,1222
20230622,092700,29629772,721,720,722,720,100
20230622,092600,29557727,719,719,719,719,911
20230622,092500,28902718,719,718,719,718,1971
20230622,092400,27486760,718,718,718,718,9
20230622,092300,27480298,717,717,717,717,460
20230622,092200,27150478,717,715,717,715,1060
20230622,092100,26392558,717,717,717,717,221
20230622,092000,26234101,717,717,717,717,0
20230622,091900,26234101,717,717,717,717,0
20230622,091800,26234101,717,717,717,717,34
20230622,091700,26209723,717,717,717,717,56
20230622,091600,26169571,717,717,717,717,3
20230622,091500,26167420,717,717,717,717,221
20230622,091400,26008963,714,714,714,714,238
20230622,091300,25839031,714,711,714,710,10035
20230622,091200,18712987,713,713,713,713,25
20230622,091100,18695162,714,714,714,714,0
20230622,091000,18695162,714,714,714,714,0
20230622,090900,18695162,714,712,714,712,81
20230622,090800,18637384,712,714,714,712,612
20230622,090700,18201560,712,712,712,712,4926
20230622,090600,14694248,715,715,715,715,1
20230622,090500,14693533,717,717,717,717,0
20230622,090400,14693533,717,717,717,717,34
20230622,090300,14669155,717,717,717,717,0
20230622,090200,14669155,717,717,717,717,1
20230622,090100,14668438,713,719,719,713,101
20230622,090000,14596419,719,719,719,719,20301