KissMeData/078940/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185200,556589001,1322,1322,1322,1322,6657
20230622,185100,556589001,1322,1322,1322,1322,0
20230622,185000,556589001,1322,1322,1322,1322,0
20230622,184900,556589001,1322,1322,1322,1322,0
20230622,184800,556589001,1322,1322,1322,1322,0
20230622,184700,556589001,1322,1322,1322,1322,0
20230622,184600,556589001,1322,1322,1322,1322,0
20230622,184500,556589001,1322,1322,1322,1322,0
20230622,184400,556589001,1322,1322,1322,1322,0
20230622,184300,556589001,1322,1322,1322,1322,0
20230622,184200,556589001,1322,1322,1322,1322,0
20230622,184100,556589001,1322,1322,1322,1322,0
20230622,184000,556589001,1322,1322,1322,1322,0
20230622,183900,556589001,1322,1322,1322,1322,0
20230622,183800,556589001,1322,1322,1322,1322,0
20230622,183700,556589001,1322,1322,1322,1322,0
20230622,183600,556589001,1322,1322,1322,1322,0
20230622,183500,556589001,1322,1322,1322,1322,0
20230622,183400,556589001,1322,1322,1322,1322,0
20230622,183300,556589001,1322,1322,1322,1322,0
20230622,183200,556589001,1322,1322,1322,1322,0
20230622,183100,556589001,1322,1322,1322,1322,0
20230622,183000,556589001,1322,1322,1322,1322,0
20230622,182900,556589001,1322,1322,1322,1322,0
20230622,182800,556589001,1322,1322,1322,1322,0
20230622,182700,556589001,1322,1322,1322,1322,0
20230622,182600,556589001,1322,1322,1322,1322,0
20230622,182500,556589001,1322,1322,1322,1322,0
20230622,182400,556589001,1322,1322,1322,1322,0
20230622,182300,556589001,1322,1322,1322,1322,0
20230622,182200,556589001,1322,1322,1322,1322,6657
20230622,182100,556589001,1322,1322,1322,1322,0
20230622,182000,556589001,1322,1322,1322,1322,0
20230622,181900,556589001,1322,1322,1322,1322,0
20230622,181800,556589001,1322,1322,1322,1322,0
20230622,181700,556589001,1322,1322,1322,1322,0
20230622,181600,556589001,1322,1322,1322,1322,0
20230622,181500,556589001,1322,1322,1322,1322,0
20230622,181400,556589001,1322,1322,1322,1322,0
20230622,181300,556589001,1322,1322,1322,1322,0
20230622,181200,556589001,1322,1322,1322,1322,0
20230622,181100,556589001,1322,1322,1322,1322,0
20230622,181000,556589001,1322,1322,1322,1322,0
20230622,180900,556589001,1322,1322,1322,1322,0
20230622,180800,556589001,1322,1322,1322,1322,0
20230622,180700,556589001,1322,1322,1322,1322,0
20230622,180600,556589001,1322,1322,1322,1322,0
20230622,180500,556589001,1322,1322,1322,1322,0
20230622,180400,556589001,1322,1322,1322,1322,0
20230622,180300,556589001,1322,1322,1322,1322,0
20230622,180200,556589001,1322,1322,1322,1322,0
20230622,180100,556589001,1322,1322,1322,1322,0
20230622,180000,556589001,1322,1322,1322,1322,0
20230622,175900,556589001,1322,1322,1322,1322,0
20230622,175800,556589001,1322,1322,1322,1322,0
20230622,175700,556589001,1322,1322,1322,1322,0
20230622,175600,556589001,1322,1322,1322,1322,0
20230622,175500,556589001,1322,1322,1322,1322,0
20230622,175400,556589001,1322,1322,1322,1322,0
20230622,175300,556589001,1322,1322,1322,1322,0
20230622,175200,556589001,1322,1322,1322,1322,6657
20230622,175100,556589001,1322,1322,1322,1322,0
20230622,175000,556589001,1322,1322,1322,1322,0
20230622,174900,556589001,1322,1322,1322,1322,0
20230622,174800,556589001,1322,1322,1322,1322,0
20230622,174700,556589001,1322,1322,1322,1322,0
20230622,174600,556589001,1322,1322,1322,1322,0
20230622,174500,556589001,1322,1322,1322,1322,0
20230622,174400,556589001,1322,1322,1322,1322,0
20230622,174300,556589001,1322,1322,1322,1322,0
20230622,174200,556589001,1322,1322,1322,1322,0
20230622,174100,556589001,1322,1322,1322,1322,0
20230622,174000,556589001,1322,1322,1322,1322,0
20230622,173900,556589001,1322,1322,1322,1322,0
20230622,173800,556589001,1322,1322,1322,1322,0
20230622,173700,556589001,1322,1322,1322,1322,0
20230622,173600,556589001,1322,1322,1322,1322,0
20230622,173500,556589001,1322,1322,1322,1322,0
20230622,173400,556589001,1322,1322,1322,1322,0
20230622,173300,556589001,1322,1322,1322,1322,0
20230622,173200,556589001,1322,1322,1322,1322,0
20230622,173100,556589001,1322,1322,1322,1322,0
20230622,173000,556589001,1322,1322,1322,1322,0
20230622,172900,556589001,1322,1322,1322,1322,0
20230622,172800,556589001,1322,1322,1322,1322,0
20230622,172700,556589001,1322,1322,1322,1322,0
20230622,172600,556589001,1322,1322,1322,1322,0
20230622,172500,556589001,1322,1322,1322,1322,0
20230622,172400,556589001,1322,1322,1322,1322,0
20230622,172300,556589001,1322,1322,1322,1322,0
20230622,172200,556589001,1322,1322,1322,1322,6657
20230622,172100,556589001,1322,1322,1322,1322,0
20230622,172000,556589001,1322,1322,1322,1322,0
20230622,171900,556589001,1322,1322,1322,1322,0
20230622,171800,556589001,1322,1322,1322,1322,0
20230622,171700,556589001,1322,1322,1322,1322,0
20230622,171600,556589001,1322,1322,1322,1322,0
20230622,171500,556589001,1322,1322,1322,1322,0
20230622,171400,556589001,1322,1322,1322,1322,0
20230622,171300,556589001,1322,1322,1322,1322,0
20230622,171200,556589001,1322,1322,1322,1322,0
20230622,171100,556589001,1322,1322,1322,1322,0
20230622,171000,556589001,1322,1322,1322,1322,0
20230622,170900,556589001,1322,1322,1322,1322,0
20230622,170800,556589001,1322,1322,1322,1322,0
20230622,170700,556589001,1322,1322,1322,1322,0
20230622,170600,556589001,1322,1322,1322,1322,0
20230622,170500,556589001,1322,1322,1322,1322,0
20230622,170400,556589001,1322,1322,1322,1322,0
20230622,170300,556589001,1322,1322,1322,1322,0
20230622,170200,556589001,1322,1322,1322,1322,0
20230622,170100,556589001,1322,1322,1322,1322,0
20230622,170000,556589001,1322,1322,1322,1322,0
20230622,165900,556589001,1322,1322,1322,1322,0
20230622,165800,556589001,1322,1322,1322,1322,0
20230622,165700,556589001,1322,1322,1322,1322,0
20230622,165600,556589001,1322,1322,1322,1322,0
20230622,165500,556589001,1322,1322,1322,1322,0
20230622,165400,556589001,1322,1322,1322,1322,0
20230622,165300,556589001,1322,1322,1322,1322,0
20230622,165200,556589001,1322,1322,1322,1322,6657
20230622,165100,556589001,1322,1322,1322,1322,0
20230622,165000,556589001,1322,1322,1322,1322,0
20230622,164900,556589001,1322,1322,1322,1322,0
20230622,164800,556589001,1322,1322,1322,1322,0
20230622,164700,556589001,1322,1322,1322,1322,0
20230622,164600,556589001,1322,1322,1322,1322,0
20230622,164500,556589001,1322,1322,1322,1322,0
20230622,164400,556589001,1322,1322,1322,1322,0
20230622,164300,556589001,1322,1322,1322,1322,0
20230622,164200,556589001,1322,1322,1322,1322,0
20230622,164100,556589001,1322,1322,1322,1322,0
20230622,164000,556589001,1322,1322,1322,1322,0
20230622,163900,556589001,1322,1322,1322,1322,0
20230622,163800,556589001,1322,1322,1322,1322,0
20230622,163700,556589001,1322,1322,1322,1322,0
20230622,163600,556589001,1322,1322,1322,1322,0
20230622,163500,556589001,1322,1322,1322,1322,0
20230622,163400,556589001,1322,1322,1322,1322,0
20230622,163300,556589001,1322,1322,1322,1322,0
20230622,163200,556589001,1322,1322,1322,1322,0
20230622,163100,556589001,1322,1322,1322,1322,0
20230622,163000,556589001,1322,1322,1322,1322,0
20230622,162900,556589001,1322,1322,1322,1322,0
20230622,162800,556589001,1322,1322,1322,1322,0
20230622,162700,556589001,1322,1322,1322,1322,0
20230622,162600,556589001,1322,1322,1322,1322,0
20230622,162500,556589001,1322,1322,1322,1322,0
20230622,162400,556589001,1322,1322,1322,1322,0
20230622,162300,556589001,1322,1322,1322,1322,0
20230622,162200,556589001,1322,1322,1322,1322,6657
20230622,162100,556589001,1322,1322,1322,1322,0
20230622,162000,556589001,1322,1322,1322,1322,0
20230622,161900,556589001,1322,1322,1322,1322,0
20230622,161800,556589001,1322,1322,1322,1322,0
20230622,161700,556589001,1322,1322,1322,1322,0
20230622,161600,556589001,1322,1322,1322,1322,0
20230622,161500,556589001,1322,1322,1322,1322,0
20230622,161400,556589001,1322,1322,1322,1322,0
20230622,161300,556589001,1322,1322,1322,1322,0
20230622,161200,556589001,1322,1322,1322,1322,0
20230622,161100,556589001,1322,1322,1322,1322,0
20230622,161000,556589001,1322,1322,1322,1322,0
20230622,160900,556589001,1322,1322,1322,1322,0
20230622,160800,556589001,1322,1322,1322,1322,0
20230622,160700,556589001,1322,1322,1322,1322,0
20230622,160600,556589001,1322,1322,1322,1322,0
20230622,160500,556589001,1322,1322,1322,1322,0
20230622,160400,556589001,1322,1322,1322,1322,0
20230622,160300,556589001,1322,1322,1322,1322,0
20230622,160200,556589001,1322,1322,1322,1322,0
20230622,160100,556589001,1322,1322,1322,1322,0
20230622,160000,556589001,1322,1322,1322,1322,0
20230622,155900,556589001,1322,1322,1322,1322,0
20230622,155800,556589001,1322,1322,1322,1322,0
20230622,155700,556589001,1322,1322,1322,1322,0
20230622,155600,556589001,1322,1322,1322,1322,0
20230622,155500,556589001,1322,1322,1322,1322,0
20230622,155400,556589001,1322,1322,1322,1322,0
20230622,155300,556589001,1322,1322,1322,1322,0
20230622,155200,556589001,1322,1322,1322,1322,6657
20230622,155100,556589001,1322,1322,1322,1322,0
20230622,155000,556589001,1322,1322,1322,1322,0
20230622,154900,556589001,1322,1322,1322,1322,0
20230622,154800,556589001,1322,1322,1322,1322,0
20230622,154700,556589001,1322,1322,1322,1322,0
20230622,154600,556589001,1322,1322,1322,1322,0
20230622,154500,556589001,1322,1322,1322,1322,0
20230622,154400,556589001,1322,1322,1322,1322,0
20230622,154300,556589001,1322,1322,1322,1322,0
20230622,154200,556589001,1322,1322,1322,1322,0
20230622,154100,556589001,1322,1322,1322,1322,0
20230622,154000,556589001,1322,1322,1322,1322,0
20230622,153900,556589001,1322,1322,1322,1322,0
20230622,153800,556589001,1322,1322,1322,1322,0
20230622,153700,556589001,1322,1322,1322,1322,0
20230622,153600,556589001,1322,1322,1322,1322,0
20230622,153500,556589001,1322,1322,1322,1322,0
20230622,153400,556589001,1322,1322,1322,1322,0
20230622,153300,556589001,1322,1322,1322,1322,0
20230622,153200,556589001,1322,1322,1322,1322,0
20230622,153100,556589001,1322,1322,1322,1322,0
20230622,153000,556589001,1322,1322,1322,1322,6657
20230622,152900,547788447,1314,1314,1314,1314,0
20230622,152800,547788447,1314,1314,1314,1314,0
20230622,152700,547788447,1314,1314,1314,1314,0
20230622,152600,547788447,1314,1314,1314,1314,0
20230622,152500,547788447,1314,1314,1314,1314,0
20230622,152400,547788447,1314,1314,1314,1314,0
20230622,152300,547788447,1314,1314,1314,1314,0
20230622,152200,547788447,1314,1314,1314,1314,0
20230622,152100,547788447,1314,1314,1314,1314,0
20230622,152000,547788447,1314,1314,1314,1314,0
20230622,151900,547788447,1314,1307,1314,1307,1438
20230622,151800,545903212,1310,1307,1310,1306,160
20230622,151700,545694141,1306,1306,1306,1306,919
20230622,151600,544493927,1307,1306,1307,1306,1105
20230622,151500,543049697,1306,1308,1308,1306,365
20230622,151400,542572653,1307,1307,1307,1307,2
20230622,151300,542570039,1307,1307,1307,1307,2
20230622,151200,542567425,1307,1307,1307,1307,72
20230622,151100,542473321,1307,1307,1307,1307,0
20230622,151000,542473321,1307,1307,1307,1307,0
20230622,150900,542473321,1307,1307,1307,1307,4
20230622,150800,542468093,1308,1308,1308,1308,0
20230622,150700,542468093,1308,1307,1308,1307,119
20230622,150600,542312460,1308,1307,1308,1307,403
20230622,150500,541785728,1307,1306,1307,1306,15
20230622,150400,541766137,1306,1306,1306,1306,94
20230622,150300,541643373,1306,1306,1306,1306,304
20230622,150200,541246349,1308,1308,1308,1308,0
20230622,150100,541246349,1308,1308,1308,1308,0
20230622,150000,541246349,1308,1308,1308,1308,1
20230622,145900,541245041,1307,1307,1307,1307,1
20230622,145800,541243734,1310,1310,1310,1310,0
20230622,145700,541243734,1310,1310,1310,1310,0
20230622,145600,541243734,1310,1310,1310,1310,5
20230622,145500,541237184,1310,1311,1311,1310,4
20230622,145400,541231941,1311,1304,1311,1302,101
20230622,145300,541100358,1307,1306,1307,1306,1349
20230622,145200,539338456,1304,1304,1304,1304,2346
20230622,145100,536279272,1302,1304,1307,1302,2247
20230622,145000,533348213,1303,1302,1303,1302,707
20230622,144900,532427065,1302,1303,1304,1302,2404
20230622,144800,529295276,1303,1303,1303,1303,1409
20230622,144700,527459349,1304,1304,1304,1304,0
20230622,144600,527459349,1304,1304,1304,1304,2
20230622,144500,527456741,1304,1303,1304,1303,13
20230622,144400,527439801,1303,1302,1303,1302,269
20230622,144300,527089431,1303,1302,1303,1302,60
20230622,144200,527011310,1302,1302,1302,1302,1703
20230622,144100,524794004,1302,1302,1302,1302,0
20230622,144000,524794004,1302,1302,1302,1302,7
20230622,143900,524784890,1302,1302,1302,1302,10
20230622,143800,524771870,1302,1302,1302,1302,177
20230622,143700,524541416,1302,1302,1302,1302,103
20230622,143600,524407310,1302,1302,1302,1302,102
20230622,143500,524274506,1302,1302,1302,1302,703
20230622,143400,523359200,1302,1302,1302,1302,0
20230622,143300,523359200,1302,1302,1302,1302,88
20230622,143200,523244624,1302,1302,1302,1302,129
20230622,143100,523076666,1302,1302,1302,1302,154
20230622,143000,522876158,1303,1302,1303,1302,1335
20230622,142900,521137987,1302,1302,1302,1302,825
20230622,142800,520063837,1302,1302,1302,1301,4035
20230622,142700,514810280,1302,1302,1302,1302,2
20230622,142600,514807676,1302,1302,1302,1302,77
20230622,142500,514707422,1302,1302,1302,1302,0
20230622,142400,514707422,1302,1302,1302,1302,0
20230622,142300,514707422,1302,1302,1302,1302,3
20230622,142200,514703516,1302,1302,1302,1302,2
20230622,142100,514700912,1302,1302,1302,1302,78
20230622,142000,514599356,1303,1303,1303,1303,0
20230622,141900,514599356,1303,1303,1303,1303,0
20230622,141800,514599356,1303,1303,1303,1302,23
20230622,141700,514569389,1302,1302,1302,1302,2
20230622,141600,514566785,1302,1302,1302,1302,78
20230622,141500,514465229,1302,1302,1302,1302,0
20230622,141400,514465229,1302,1302,1302,1302,254
20230622,141300,514134521,1302,1302,1302,1302,523
20230622,141200,513453575,1304,1302,1304,1302,1853
20230622,141100,511037269,1302,1302,1302,1302,80
20230622,141000,510933109,1304,1304,1304,1304,0
20230622,140900,510933109,1304,1304,1304,1304,0
20230622,140800,510933109,1304,1304,1304,1304,2
20230622,140700,510930501,1304,1303,1304,1303,3
20230622,140600,510926591,1305,1304,1305,1304,620
20230622,140500,510117911,1304,1304,1304,1304,0
20230622,140400,510117911,1304,1304,1304,1304,1
20230622,140300,510116607,1303,1303,1303,1303,2
20230622,140200,510114001,1303,1295,1303,1295,2
20230622,140100,510111403,1305,1305,1305,1305,0
20230622,140000,510111403,1305,1305,1305,1305,0
20230622,135900,510111403,1305,1305,1305,1305,1
20230622,135800,510110098,1305,1305,1305,1305,0
20230622,135700,510110098,1305,1305,1305,1305,0
20230622,135600,510110098,1305,1305,1305,1305,0
20230622,135500,510110098,1305,1304,1305,1304,2
20230622,135400,510107489,1304,1304,1304,1304,1
20230622,135300,510106185,1297,1309,1309,1297,50
20230622,135200,510041179,1309,1309,1309,1309,1
20230622,135100,510039870,1302,1298,1302,1298,384
20230622,135000,509540369,1298,1298,1298,1298,0
20230622,134900,509540369,1298,1298,1298,1298,1
20230622,134800,509539071,1293,1293,1293,1293,1
20230622,134700,509537778,1298,1298,1298,1298,83
20230622,134600,509430044,1298,1298,1298,1298,0
20230622,134500,509430044,1298,1298,1298,1298,100
20230622,134400,509300244,1298,1298,1298,1298,1
20230622,134300,509298946,1292,1292,1292,1292,0
20230622,134200,509298946,1292,1293,1293,1292,5000
20230622,134100,502836723,1298,1298,1298,1298,30
20230622,134000,502797783,1298,1298,1298,1298,0
20230622,133900,502797783,1298,1298,1298,1298,50
20230622,133800,502732883,1298,1298,1298,1298,0
20230622,133700,502732883,1298,1298,1298,1298,0
20230622,133600,502732883,1298,1298,1298,1298,4
20230622,133500,502727691,1293,1293,1293,1293,301
20230622,133400,502338498,1297,1297,1297,1297,282
20230622,133300,501972744,1297,1297,1297,1297,0
20230622,133200,501972744,1297,1297,1297,1297,672
20230622,133100,501101160,1298,1298,1298,1298,2
20230622,133000,501098564,1298,1298,1298,1298,102
20230622,132900,500966168,1298,1298,1298,1298,0
20230622,132800,500966168,1298,1298,1298,1297,91
20230622,132700,500848139,1297,1297,1297,1297,89
20230622,132600,500732706,1297,1296,1297,1296,700
20230622,132500,499824891,1296,1295,1296,1295,734
20230622,132400,498873717,1295,1295,1295,1295,961
20230622,132300,497629222,1296,1296,1296,1296,47
20230622,132200,497568310,1297,1297,1297,1297,0
20230622,132100,497568310,1297,1293,1297,1293,102
20230622,132000,497436419,1294,1294,1297,1294,63
20230622,131900,497354894,1294,1294,1294,1294,2
20230622,131800,497352306,1292,1292,1292,1292,0
20230622,131700,497352306,1292,1292,1292,1292,0
20230622,131600,497352306,1292,1293,1293,1292,2655
20230622,131500,493920973,1293,1293,1293,1293,229
20230622,131400,493624876,1293,1293,1293,1293,1100
20230622,131300,492202576,1292,1294,1294,1292,23
20230622,131200,492172858,1294,1294,1294,1294,1
20230622,131100,492171564,1292,1293,1293,1292,561
20230622,131000,491446691,1292,1292,1292,1292,0
20230622,130900,491446691,1292,1292,1292,1292,20
20230622,130800,491420851,1292,1295,1295,1292,2800
20230622,130700,487800515,1300,1300,1300,1300,0
20230622,130600,487800515,1300,1300,1300,1300,0
20230622,130500,487800515,1300,1300,1300,1300,0
20230622,130400,487800515,1300,1300,1300,1300,1
20230622,130300,487799215,1294,1294,1294,1294,0
20230622,130200,487799215,1294,1294,1294,1294,1
20230622,130100,487797921,1294,1300,1300,1294,127
20230622,130000,487633271,1293,1293,1293,1293,0
20230622,125900,487633271,1293,1297,1297,1293,1500
20230622,125800,485690742,1296,1300,1300,1296,135
20230622,125700,485515440,1300,1300,1300,1300,0
20230622,125600,485515440,1300,1300,1300,1300,0
20230622,125500,485515440,1300,1300,1300,1300,328
20230622,125400,485089040,1300,1300,1300,1300,0
20230622,125300,485089040,1300,1300,1300,1300,0
20230622,125200,485089040,1300,1300,1300,1300,300
20230622,125100,484699040,1300,1300,1300,1300,0
20230622,125000,484699040,1300,1300,1300,1300,200
20230622,124900,484439040,1300,1300,1300,1300,0
20230622,124800,484439040,1300,1300,1300,1300,0
20230622,124700,484439040,1300,1300,1300,1300,0
20230622,124600,484439040,1300,1300,1300,1300,10
20230622,124500,484426040,1300,1300,1300,1300,0
20230622,124400,484426040,1300,1298,1300,1298,1390
20230622,124300,482621321,1295,1294,1295,1294,4338
20230622,124200,477006839,1294,1293,1294,1293,22
20230622,124100,476978392,1291,1291,1291,1291,100
20230622,124000,476849292,1291,1291,1291,1291,21
20230622,123900,476822181,1294,1293,1294,1293,417
20230622,123800,476282999,1291,1292,1292,1291,1563
20230622,123700,474264558,1291,1291,1291,1291,80
20230622,123600,474161278,1291,1290,1291,1290,913
20230622,123500,472983207,1290,1291,1291,1290,2727
20230622,123400,469464729,1291,1293,1293,1291,4890
20230622,123300,463149966,1294,1297,1298,1294,9567
20230622,123200,450759219,1295,1295,1295,1295,7581
20230622,123100,440941824,1299,1298,1299,1298,176
20230622,123000,440713375,1296,1296,1296,1296,854
20230622,122900,439606591,1299,1299,1299,1299,6
20230622,122800,439598797,1300,1299,1300,1299,418
20230622,122700,439055814,1297,1297,1297,1297,500
20230622,122600,438407314,1297,1297,1297,1297,2
20230622,122500,438404720,1297,1297,1297,1297,20
20230622,122400,438378780,1298,1298,1298,1298,100
20230622,122300,438248980,1296,1296,1296,1296,56
20230622,122200,438176404,1296,1296,1296,1296,949
20230622,122100,436946500,1296,1296,1296,1296,30
20230622,122000,436907620,1296,1297,1297,1296,1409
20230622,121900,435081370,1298,1299,1300,1298,1414
20230622,121800,433245734,1298,1298,1298,1298,0
20230622,121700,433245734,1298,1299,1299,1298,4
20230622,121600,433240539,1299,1298,1299,1298,236
20230622,121500,432934201,1297,1297,1297,1297,300
20230622,121400,432545101,1296,1296,1296,1296,0
20230622,121300,432545101,1296,1296,1296,1296,8
20230622,121200,432534733,1297,1297,1297,1297,200
20230622,121100,432275333,1297,1297,1297,1297,500
20230622,121000,431626833,1299,1295,1299,1295,799
20230622,120900,430591724,1295,1300,1300,1295,660
20230622,120800,429735476,1300,1300,1301,1300,4352
20230622,120700,424077875,1301,1301,1301,1300,1982
20230622,120600,421501197,1301,1301,1301,1301,56
20230622,120500,421428341,1300,1304,1304,1300,12574
20230622,120400,405051011,1305,1305,1305,1305,1504
20230622,120300,403088291,1305,1305,1305,1305,1465
20230622,120200,401176466,1305,1307,1307,1305,4329
20230622,120100,395523496,1312,1312,1312,1312,0
20230622,120000,395523496,1312,1312,1312,1312,0
20230622,115900,395523496,1312,1312,1312,1312,50
20230622,115800,395457896,1312,1305,1312,1305,730
20230622,115700,394505239,1306,1308,1308,1306,5054
20230622,115600,387899503,1307,1307,1307,1307,401
20230622,115500,387375396,1308,1310,1310,1308,17378
20230622,115400,364622550,1310,1311,1311,1310,361
20230622,115300,364149579,1311,1311,1311,1311,0
20230622,115200,364149579,1311,1311,1311,1311,107
20230622,115100,364009302,1311,1311,1311,1311,0
20230622,115000,364009302,1311,1311,1311,1311,1
20230622,114900,364007991,1312,1312,1312,1312,0
20230622,114800,364007991,1312,1312,1312,1312,13
20230622,114700,363990935,1312,1312,1312,1312,0
20230622,114600,363990935,1312,1312,1312,1312,200
20230622,114500,363728535,1310,1311,1311,1310,19168
20230622,114400,338609658,1312,1312,1312,1312,0
20230622,114300,338609658,1312,1312,1312,1312,0
20230622,114200,338609658,1312,1311,1312,1311,648
20230622,114100,337760093,1315,1315,1315,1315,67
20230622,114000,337671988,1315,1315,1315,1315,0
20230622,113900,337671988,1315,1313,1315,1313,7
20230622,113800,337662787,1313,1313,1313,1313,10
20230622,113700,337649657,1311,1311,1311,1311,0
20230622,113600,337649657,1311,1313,1313,1311,870
20230622,113500,336508255,1313,1313,1313,1313,206
20230622,113400,336237777,1313,1312,1313,1312,3468
20230622,113300,331687759,1313,1313,1313,1313,90
20230622,113200,331569589,1315,1313,1315,1313,2620
20230622,113100,328129527,1315,1315,1315,1315,0
20230622,113000,328129527,1315,1315,1315,1315,0
20230622,112900,328129527,1315,1315,1315,1315,34
20230622,112800,328084817,1315,1315,1315,1312,11
20230622,112700,328070379,1313,1314,1314,1313,291
20230622,112600,327688295,1314,1314,1314,1314,0
20230622,112500,327688295,1314,1314,1314,1314,0
20230622,112400,327688295,1314,1314,1314,1314,520
20230622,112300,327005015,1314,1314,1314,1314,0
20230622,112200,327005015,1314,1314,1314,1314,0
20230622,112100,327005015,1314,1314,1314,1314,1
20230622,112000,327003701,1315,1315,1315,1315,0
20230622,111900,327003701,1315,1315,1315,1315,50
20230622,111800,326937951,1316,1316,1316,1316,10
20230622,111700,326924791,1314,1314,1314,1314,9
20230622,111600,326912965,1317,1317,1317,1317,0
20230622,111500,326912965,1317,1317,1317,1317,250
20230622,111400,326583715,1317,1317,1317,1317,0
20230622,111300,326583715,1317,1317,1317,1317,60
20230622,111200,326504695,1317,1317,1317,1317,83
20230622,111100,326395384,1318,1315,1318,1315,100
20230622,111000,326263669,1312,1312,1312,1312,100
20230622,110900,326132469,1312,1313,1313,1312,1056
20230622,110800,324746097,1316,1316,1316,1316,0
20230622,110700,324746097,1316,1312,1316,1312,410
20230622,110600,324206649,1312,1317,1317,1312,613
20230622,110500,323400393,1318,1318,1318,1318,0
20230622,110400,323400393,1318,1318,1318,1318,8
20230622,110300,323389849,1318,1318,1318,1318,0
20230622,110200,323389849,1318,1318,1318,1318,1
20230622,110100,323388531,1312,1312,1312,1312,0
20230622,110000,323388531,1312,1315,1315,1312,1593
20230622,105900,321297488,1319,1319,1319,1319,42
20230622,105800,321242090,1319,1319,1319,1319,0
20230622,105700,321242090,1319,1319,1319,1319,8
20230622,105600,321231538,1319,1319,1319,1319,0
20230622,105500,321231538,1319,1319,1319,1319,5
20230622,105400,321224943,1319,1319,1319,1319,0
20230622,105300,321224943,1319,1319,1319,1319,0
20230622,105200,321224943,1319,1319,1319,1319,1056
20230622,105100,319832079,1319,1315,1319,1315,54
20230622,105000,319761053,1316,1316,1316,1316,342
20230622,104900,319310981,1316,1316,1316,1316,0
20230622,104800,319310981,1316,1316,1316,1315,6109
20230622,104700,311277036,1319,1319,1319,1319,50
20230622,104600,311211086,1316,1316,1316,1316,0
20230622,104500,311211086,1316,1316,1316,1316,0
20230622,104400,311211086,1316,1316,1316,1316,0
20230622,104300,311211086,1316,1316,1316,1316,0
20230622,104200,311211086,1316,1316,1316,1316,748
20230622,104100,310226718,1316,1316,1316,1316,0
20230622,104000,310226718,1316,1316,1316,1316,0
20230622,103900,310226718,1316,1316,1316,1316,0
20230622,103800,310226718,1316,1316,1316,1316,49
20230622,103700,310162234,1316,1316,1316,1316,0
20230622,103600,310162234,1316,1315,1316,1315,1253
20230622,103500,308513436,1313,1315,1315,1313,4238
20230622,103400,302948492,1313,1314,1314,1313,1000
20230622,103300,301635228,1313,1313,1313,1313,887
20230622,103200,300470597,1312,1312,1312,1312,146
20230622,103100,300279045,1312,1312,1312,1312,28
20230622,103000,300242309,1312,1313,1313,1312,1755
20230622,102900,297939349,1312,1312,1312,1312,629
20230622,102800,297114101,1312,1312,1312,1312,0
20230622,102700,297114101,1312,1312,1312,1312,0
20230622,102600,297114101,1312,1314,1314,1312,2783
20230622,102500,293458805,1314,1314,1314,1314,0
20230622,102400,293458805,1314,1315,1315,1314,170
20230622,102300,293235356,1312,1313,1313,1312,3067
20230622,102200,289208447,1314,1316,1316,1314,3421
20230622,102100,284709940,1316,1316,1316,1316,44
20230622,102000,284652036,1319,1319,1319,1319,0
20230622,101900,284652036,1319,1315,1319,1315,1204
20230622,101800,283066750,1316,1316,1316,1316,5
20230622,101700,283060170,1316,1316,1320,1316,47
20230622,101600,282998314,1316,1316,1316,1315,104
20230622,101500,282861522,1315,1316,1316,1315,1099
20230622,101400,281416292,1316,1316,1316,1316,1051
20230622,101300,280033176,1320,1320,1320,1320,0
20230622,101200,280033176,1320,1320,1320,1320,378
20230622,101100,279534216,1320,1320,1320,1320,0
20230622,101000,279534216,1320,1320,1320,1320,0
20230622,100900,279534216,1320,1320,1320,1320,228
20230622,100800,279233256,1319,1319,1319,1319,0
20230622,100700,279233256,1319,1319,1319,1319,1
20230622,100600,279231937,1320,1320,1320,1320,0
20230622,100500,279231937,1320,1320,1320,1320,1
20230622,100400,279230617,1313,1313,1313,1313,865
20230622,100300,278094872,1313,1321,1321,1313,1035
20230622,100200,276727909,1321,1318,1321,1318,729
20230622,100100,275765365,1322,1322,1322,1322,1
20230622,100000,275764043,1313,1313,1313,1313,1
20230622,095900,275762730,1313,1322,1322,1313,130
20230622,095800,275591035,1322,1313,1322,1313,21
20230622,095700,275563453,1312,1314,1314,1312,1874
20230622,095600,273104693,1312,1313,1313,1312,979
20230622,095500,271820236,1323,1313,1323,1312,256
20230622,095400,271482502,1312,1312,1312,1312,0
20230622,095300,271482502,1312,1312,1312,1312,0
20230622,095200,271482502,1312,1312,1312,1312,688
20230622,095100,270579846,1311,1311,1311,1311,0
20230622,095000,270579846,1311,1314,1314,1311,2000
20230622,094900,267956722,1312,1312,1312,1312,0
20230622,094800,267956722,1312,1312,1312,1312,0
20230622,094700,267956722,1312,1313,1313,1312,50
20230622,094600,267891120,1311,1312,1313,1311,1002
20230622,094500,266577004,1313,1311,1313,1311,551
20230622,094400,265853581,1311,1318,1318,1311,1315
20230622,094300,264129032,1321,1321,1321,1321,1
20230622,094200,264127711,1321,1321,1321,1321,1
20230622,094100,264126390,1320,1321,1321,1320,205
20230622,094000,263855586,1312,1313,1313,1312,2909
20230622,093900,260038299,1313,1313,1313,1313,5
20230622,093800,260031734,1313,1313,1313,1313,0
20230622,093700,260031734,1313,1312,1321,1312,6215
20230622,093600,251877643,1310,1310,1310,1310,694
20230622,093500,250968503,1311,1321,1321,1311,101
20230622,093400,250835945,1321,1319,1321,1319,5380
20230622,093300,243734515,1320,1321,1321,1320,18
20230622,093200,243710747,1312,1312,1312,1312,1054
20230622,093100,242327899,1312,1304,1312,1304,966
20230622,093000,241068187,1303,1303,1303,1303,0
20230622,092900,241068187,1303,1304,1304,1303,239
20230622,092800,240756769,1304,1307,1307,1303,5104
20230622,092700,234096155,1306,1310,1310,1306,3160
20230622,092600,229965469,1310,1312,1319,1310,25072
20230622,092500,197070765,1321,1312,1321,1312,664
20230622,092400,196196644,1320,1313,1320,1313,8597
20230622,092300,184906543,1306,1306,1306,1306,3461
20230622,092200,180386477,1306,1310,1310,1305,5625
20230622,092100,173038392,1310,1319,1319,1310,4023
20230622,092000,167758850,1319,1323,1323,1319,781
20230622,091900,166727002,1323,1319,1323,1319,110
20230622,091800,166581898,1319,1315,1319,1315,871
20230622,091700,165436529,1316,1316,1316,1316,1726
20230622,091600,163165113,1315,1316,1318,1315,2732
20230622,091500,159570432,1316,1316,1317,1316,1644
20230622,091400,157406521,1316,1316,1317,1316,279
20230622,091300,157039146,1316,1315,1316,1315,2052
20230622,091200,154339696,1315,1322,1322,1315,5463
20230622,091100,147152489,1316,1318,1319,1316,1511
20230622,091000,145162403,1317,1322,1322,1316,6928
20230622,090900,136029856,1324,1328,1328,1324,5166
20230622,090800,129181507,1330,1332,1332,1330,4872
20230622,090700,122700593,1333,1337,1339,1333,1072
20230622,090600,121270186,1340,1332,1340,1331,1618
20230622,090500,119115893,1331,1333,1333,1331,3760
20230622,090400,114108672,1333,1354,1355,1332,2720
20230622,090300,110470364,1360,1337,1363,1320,16211
20230622,090200,88876938,1321,1378,1378,1321,29103
20230622,090100,49371009,1380,1377,1391,1373,7996
20230622,090000,38340410,1371,1400,1410,1365,27419