KissMeData/083660/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194700,255740575,1503,1503,1503,1503,1279
20230622,194600,255740575,1503,1503,1503,1503,0
20230622,194500,255740575,1503,1503,1503,1503,0
20230622,194400,255740575,1503,1503,1503,1503,0
20230622,194300,255740575,1503,1503,1503,1503,0
20230622,194200,255740575,1503,1503,1503,1503,0
20230622,194100,255740575,1503,1503,1503,1503,0
20230622,194000,255740575,1503,1503,1503,1503,0
20230622,193900,255740575,1503,1503,1503,1503,0
20230622,193800,255740575,1503,1503,1503,1503,0
20230622,193700,255740575,1503,1503,1503,1503,0
20230622,193600,255740575,1503,1503,1503,1503,0
20230622,193500,255740575,1503,1503,1503,1503,0
20230622,193400,255740575,1503,1503,1503,1503,0
20230622,193300,255740575,1503,1503,1503,1503,0
20230622,193200,255740575,1503,1503,1503,1503,0
20230622,193100,255740575,1503,1503,1503,1503,0
20230622,193000,255740575,1503,1503,1503,1503,0
20230622,192900,255740575,1503,1503,1503,1503,0
20230622,192800,255740575,1503,1503,1503,1503,0
20230622,192700,255740575,1503,1503,1503,1503,0
20230622,192600,255740575,1503,1503,1503,1503,0
20230622,192500,255740575,1503,1503,1503,1503,0
20230622,192400,255740575,1503,1503,1503,1503,0
20230622,192300,255740575,1503,1503,1503,1503,0
20230622,192200,255740575,1503,1503,1503,1503,0
20230622,192100,255740575,1503,1503,1503,1503,0
20230622,192000,255740575,1503,1503,1503,1503,0
20230622,191900,255740575,1503,1503,1503,1503,0
20230622,191800,255740575,1503,1503,1503,1503,0
20230622,191700,255740575,1503,1503,1503,1503,1279
20230622,191600,255740575,1503,1503,1503,1503,0
20230622,191500,255740575,1503,1503,1503,1503,0
20230622,191400,255740575,1503,1503,1503,1503,0
20230622,191300,255740575,1503,1503,1503,1503,0
20230622,191200,255740575,1503,1503,1503,1503,0
20230622,191100,255740575,1503,1503,1503,1503,0
20230622,191000,255740575,1503,1503,1503,1503,0
20230622,190900,255740575,1503,1503,1503,1503,0
20230622,190800,255740575,1503,1503,1503,1503,0
20230622,190700,255740575,1503,1503,1503,1503,0
20230622,190600,255740575,1503,1503,1503,1503,0
20230622,190500,255740575,1503,1503,1503,1503,0
20230622,190400,255740575,1503,1503,1503,1503,0
20230622,190300,255740575,1503,1503,1503,1503,0
20230622,190200,255740575,1503,1503,1503,1503,0
20230622,190100,255740575,1503,1503,1503,1503,0
20230622,190000,255740575,1503,1503,1503,1503,0
20230622,185900,255740575,1503,1503,1503,1503,0
20230622,185800,255740575,1503,1503,1503,1503,0
20230622,185700,255740575,1503,1503,1503,1503,0
20230622,185600,255740575,1503,1503,1503,1503,0
20230622,185500,255740575,1503,1503,1503,1503,0
20230622,185400,255740575,1503,1503,1503,1503,0
20230622,185300,255740575,1503,1503,1503,1503,0
20230622,185200,255740575,1503,1503,1503,1503,0
20230622,185100,255740575,1503,1503,1503,1503,0
20230622,185000,255740575,1503,1503,1503,1503,0
20230622,184900,255740575,1503,1503,1503,1503,0
20230622,184800,255740575,1503,1503,1503,1503,0
20230622,184700,255740575,1503,1503,1503,1503,1279
20230622,184600,255740575,1503,1503,1503,1503,0
20230622,184500,255740575,1503,1503,1503,1503,0
20230622,184400,255740575,1503,1503,1503,1503,0
20230622,184300,255740575,1503,1503,1503,1503,0
20230622,184200,255740575,1503,1503,1503,1503,0
20230622,184100,255740575,1503,1503,1503,1503,0
20230622,184000,255740575,1503,1503,1503,1503,0
20230622,183900,255740575,1503,1503,1503,1503,0
20230622,183800,255740575,1503,1503,1503,1503,0
20230622,183700,255740575,1503,1503,1503,1503,0
20230622,183600,255740575,1503,1503,1503,1503,0
20230622,183500,255740575,1503,1503,1503,1503,0
20230622,183400,255740575,1503,1503,1503,1503,0
20230622,183300,255740575,1503,1503,1503,1503,0
20230622,183200,255740575,1503,1503,1503,1503,0
20230622,183100,255740575,1503,1503,1503,1503,0
20230622,183000,255740575,1503,1503,1503,1503,0
20230622,182900,255740575,1503,1503,1503,1503,0
20230622,182800,255740575,1503,1503,1503,1503,0
20230622,182700,255740575,1503,1503,1503,1503,0
20230622,182600,255740575,1503,1503,1503,1503,0
20230622,182500,255740575,1503,1503,1503,1503,0
20230622,182400,255740575,1503,1503,1503,1503,0
20230622,182300,255740575,1503,1503,1503,1503,0
20230622,182200,255740575,1503,1503,1503,1503,0
20230622,182100,255740575,1503,1503,1503,1503,0
20230622,182000,255740575,1503,1503,1503,1503,0
20230622,181900,255740575,1503,1503,1503,1503,0
20230622,181800,255740575,1503,1503,1503,1503,0
20230622,181700,255740575,1503,1503,1503,1503,1279
20230622,181600,255740575,1503,1503,1503,1503,0
20230622,181500,255740575,1503,1503,1503,1503,0
20230622,181400,255740575,1503,1503,1503,1503,0
20230622,181300,255740575,1503,1503,1503,1503,0
20230622,181200,255740575,1503,1503,1503,1503,0
20230622,181100,255740575,1503,1503,1503,1503,0
20230622,181000,255740575,1503,1503,1503,1503,0
20230622,180900,255740575,1503,1503,1503,1503,0
20230622,180800,255740575,1503,1503,1503,1503,0
20230622,180700,255740575,1503,1503,1503,1503,0
20230622,180600,255740575,1503,1503,1503,1503,0
20230622,180500,255740575,1503,1503,1503,1503,0
20230622,180400,255740575,1503,1503,1503,1503,0
20230622,180300,255740575,1503,1503,1503,1503,0
20230622,180200,255740575,1503,1503,1503,1503,0
20230622,180100,255740575,1503,1503,1503,1503,0
20230622,180000,255740575,1503,1503,1503,1503,0
20230622,175900,255740575,1503,1503,1503,1503,0
20230622,175800,255740575,1503,1503,1503,1503,0
20230622,175700,255740575,1503,1503,1503,1503,0
20230622,175600,255740575,1503,1503,1503,1503,0
20230622,175500,255740575,1503,1503,1503,1503,0
20230622,175400,255740575,1503,1503,1503,1503,0
20230622,175300,255740575,1503,1503,1503,1503,0
20230622,175200,255740575,1503,1503,1503,1503,0
20230622,175100,255740575,1503,1503,1503,1503,0
20230622,175000,255740575,1503,1503,1503,1503,0
20230622,174900,255740575,1503,1503,1503,1503,0
20230622,174800,255740575,1503,1503,1503,1503,0
20230622,174700,255740575,1503,1503,1503,1503,1279
20230622,174600,255740575,1503,1503,1503,1503,0
20230622,174500,255740575,1503,1503,1503,1503,0
20230622,174400,255740575,1503,1503,1503,1503,0
20230622,174300,255740575,1503,1503,1503,1503,0
20230622,174200,255740575,1503,1503,1503,1503,0
20230622,174100,255740575,1503,1503,1503,1503,0
20230622,174000,255740575,1503,1503,1503,1503,0
20230622,173900,255740575,1503,1503,1503,1503,0
20230622,173800,255740575,1503,1503,1503,1503,0
20230622,173700,255740575,1503,1503,1503,1503,0
20230622,173600,255740575,1503,1503,1503,1503,0
20230622,173500,255740575,1503,1503,1503,1503,0
20230622,173400,255740575,1503,1503,1503,1503,0
20230622,173300,255740575,1503,1503,1503,1503,0
20230622,173200,255740575,1503,1503,1503,1503,0
20230622,173100,255740575,1503,1503,1503,1503,0
20230622,173000,255740575,1503,1503,1503,1503,0
20230622,172900,255740575,1503,1503,1503,1503,0
20230622,172800,255740575,1503,1503,1503,1503,0
20230622,172700,255740575,1503,1503,1503,1503,0
20230622,172600,255740575,1503,1503,1503,1503,0
20230622,172500,255740575,1503,1503,1503,1503,0
20230622,172400,255740575,1503,1503,1503,1503,0
20230622,172300,255740575,1503,1503,1503,1503,0
20230622,172200,255740575,1503,1503,1503,1503,0
20230622,172100,255740575,1503,1503,1503,1503,0
20230622,172000,255740575,1503,1503,1503,1503,0
20230622,171900,255740575,1503,1503,1503,1503,0
20230622,171800,255740575,1503,1503,1503,1503,0
20230622,171700,255740575,1503,1503,1503,1503,1279
20230622,171600,255740575,1503,1503,1503,1503,0
20230622,171500,255740575,1503,1503,1503,1503,0
20230622,171400,255740575,1503,1503,1503,1503,0
20230622,171300,255740575,1503,1503,1503,1503,0
20230622,171200,255740575,1503,1503,1503,1503,0
20230622,171100,255740575,1503,1503,1503,1503,0
20230622,171000,255740575,1503,1503,1503,1503,0
20230622,170900,255740575,1503,1503,1503,1503,0
20230622,170800,255740575,1503,1503,1503,1503,0
20230622,170700,255740575,1503,1503,1503,1503,0
20230622,170600,255740575,1503,1503,1503,1503,0
20230622,170500,255740575,1503,1503,1503,1503,0
20230622,170400,255740575,1503,1503,1503,1503,0
20230622,170300,255740575,1503,1503,1503,1503,0
20230622,170200,255740575,1503,1503,1503,1503,0
20230622,170100,255740575,1503,1503,1503,1503,0
20230622,170000,255740575,1503,1503,1503,1503,0
20230622,165900,255740575,1503,1503,1503,1503,0
20230622,165800,255740575,1503,1503,1503,1503,0
20230622,165700,255740575,1503,1503,1503,1503,0
20230622,165600,255740575,1503,1503,1503,1503,0
20230622,165500,255740575,1503,1503,1503,1503,0
20230622,165400,255740575,1503,1503,1503,1503,0
20230622,165300,255740575,1503,1503,1503,1503,0
20230622,165200,255740575,1503,1503,1503,1503,0
20230622,165100,255740575,1503,1503,1503,1503,0
20230622,165000,255740575,1503,1503,1503,1503,0
20230622,164900,255740575,1503,1503,1503,1503,0
20230622,164800,255740575,1503,1503,1503,1503,0
20230622,164700,255740575,1503,1503,1503,1503,1279
20230622,164600,255740575,1503,1503,1503,1503,0
20230622,164500,255740575,1503,1503,1503,1503,0
20230622,164400,255740575,1503,1503,1503,1503,0
20230622,164300,255740575,1503,1503,1503,1503,0
20230622,164200,255740575,1503,1503,1503,1503,0
20230622,164100,255740575,1503,1503,1503,1503,0
20230622,164000,255740575,1503,1503,1503,1503,0
20230622,163900,255740575,1503,1503,1503,1503,0
20230622,163800,255740575,1503,1503,1503,1503,0
20230622,163700,255740575,1503,1503,1503,1503,0
20230622,163600,255740575,1503,1503,1503,1503,0
20230622,163500,255740575,1503,1503,1503,1503,0
20230622,163400,255740575,1503,1503,1503,1503,0
20230622,163300,255740575,1503,1503,1503,1503,0
20230622,163200,255740575,1503,1503,1503,1503,0
20230622,163100,255740575,1503,1503,1503,1503,0
20230622,163000,255740575,1503,1503,1503,1503,0
20230622,162900,255740575,1503,1503,1503,1503,0
20230622,162800,255740575,1503,1503,1503,1503,0
20230622,162700,255740575,1503,1503,1503,1503,0
20230622,162600,255740575,1503,1503,1503,1503,0
20230622,162500,255740575,1503,1503,1503,1503,0
20230622,162400,255740575,1503,1503,1503,1503,0
20230622,162300,255740575,1503,1503,1503,1503,0
20230622,162200,255740575,1503,1503,1503,1503,0
20230622,162100,255740575,1503,1503,1503,1503,0
20230622,162000,255740575,1503,1503,1503,1503,0
20230622,161900,255740575,1503,1503,1503,1503,0
20230622,161800,255740575,1503,1503,1503,1503,0
20230622,161700,255740575,1503,1503,1503,1503,1279
20230622,161600,255740575,1503,1503,1503,1503,0
20230622,161500,255740575,1503,1503,1503,1503,0
20230622,161400,255740575,1503,1503,1503,1503,0
20230622,161300,255740575,1503,1503,1503,1503,0
20230622,161200,255740575,1503,1503,1503,1503,0
20230622,161100,255740575,1503,1503,1503,1503,0
20230622,161000,255740575,1503,1503,1503,1503,0
20230622,160900,255740575,1503,1503,1503,1503,0
20230622,160800,255740575,1503,1503,1503,1503,0
20230622,160700,255740575,1503,1503,1503,1503,0
20230622,160600,255740575,1503,1503,1503,1503,0
20230622,160500,255740575,1503,1503,1503,1503,0
20230622,160400,255740575,1503,1503,1503,1503,0
20230622,160300,255740575,1503,1503,1503,1503,0
20230622,160200,255740575,1503,1503,1503,1503,0
20230622,160100,255740575,1503,1503,1503,1503,0
20230622,160000,255740575,1503,1503,1503,1503,0
20230622,155900,255740575,1503,1503,1503,1503,0
20230622,155800,255740575,1503,1503,1503,1503,0
20230622,155700,255740575,1503,1503,1503,1503,0
20230622,155600,255740575,1503,1503,1503,1503,0
20230622,155500,255740575,1503,1503,1503,1503,0
20230622,155400,255740575,1503,1503,1503,1503,0
20230622,155300,255740575,1503,1503,1503,1503,0
20230622,155200,255740575,1503,1503,1503,1503,0
20230622,155100,255740575,1503,1503,1503,1503,0
20230622,155000,255740575,1503,1503,1503,1503,0
20230622,154900,255740575,1503,1503,1503,1503,0
20230622,154800,255740575,1503,1503,1503,1503,0
20230622,154700,255740575,1503,1503,1503,1503,1279
20230622,154600,255740575,1503,1503,1503,1503,0
20230622,154500,255740575,1503,1503,1503,1503,0
20230622,154400,255740575,1503,1503,1503,1503,0
20230622,154300,255740575,1503,1503,1503,1503,0
20230622,154200,255740575,1503,1503,1503,1503,0
20230622,154100,255740575,1503,1503,1503,1503,0
20230622,154000,255740575,1503,1503,1503,1503,0
20230622,153900,255740575,1503,1503,1503,1503,0
20230622,153800,255740575,1503,1503,1503,1503,0
20230622,153700,255740575,1503,1503,1503,1503,0
20230622,153600,255740575,1503,1503,1503,1503,0
20230622,153500,255740575,1503,1503,1503,1503,0
20230622,153400,255740575,1503,1503,1503,1503,0
20230622,153300,255740575,1503,1503,1503,1503,0
20230622,153200,255740575,1503,1503,1503,1503,0
20230622,153100,255740575,1503,1503,1503,1503,0
20230622,153000,255740575,1503,1503,1503,1503,1279
20230622,152900,253818238,1509,1509,1509,1509,0
20230622,152800,253818238,1509,1509,1509,1509,0
20230622,152700,253818238,1509,1509,1509,1509,0
20230622,152600,253818238,1509,1509,1509,1509,0
20230622,152500,253818238,1509,1509,1509,1509,0
20230622,152400,253818238,1509,1509,1509,1509,0
20230622,152300,253818238,1509,1509,1509,1509,0
20230622,152200,253818238,1509,1509,1509,1509,0
20230622,152100,253818238,1509,1509,1509,1509,0
20230622,152000,253818238,1509,1509,1509,1509,0
20230622,151900,253818238,1509,1509,1509,1509,21
20230622,151800,253786549,1509,1509,1509,1509,1
20230622,151700,253785040,1510,1510,1510,1510,0
20230622,151600,253785040,1510,1510,1510,1510,0
20230622,151500,253785040,1510,1509,1510,1509,4
20230622,151400,253779003,1510,1510,1510,1510,1185
20230622,151300,251989653,1510,1509,1510,1509,3
20230622,151200,251985125,1509,1509,1509,1509,2
20230622,151100,251982107,1509,1508,1509,1501,52
20230622,151000,251904032,1510,1510,1510,1510,10
20230622,150900,251888932,1509,1509,1509,1509,1
20230622,150800,251887423,1510,1510,1510,1510,0
20230622,150700,251887423,1510,1509,1510,1509,4
20230622,150600,251881385,1510,1510,1510,1510,66
20230622,150500,251781725,1510,1510,1510,1510,1
20230622,150400,251780215,1508,1508,1508,1508,0
20230622,150300,251780215,1508,1508,1508,1508,2
20230622,150200,251777199,1510,1508,1510,1508,13
20230622,150100,251757575,1508,1510,1510,1508,81
20230622,150000,251635271,1510,1510,1510,1510,0
20230622,145900,251635271,1510,1508,1510,1508,12
20230622,145800,251617173,1510,1510,1510,1510,0
20230622,145700,251617173,1510,1509,1510,1509,33
20230622,145600,251567375,1509,1509,1509,1509,1
20230622,145500,251565866,1509,1509,1510,1509,1113
20230622,145400,249885250,1510,1510,1510,1510,0
20230622,145300,249885250,1510,1510,1510,1510,0
20230622,145200,249885250,1510,1510,1510,1510,0
20230622,145100,249885250,1510,1509,1510,1509,6
20230622,145000,249876195,1510,1510,1510,1510,0
20230622,144900,249876195,1510,1510,1510,1510,0
20230622,144800,249876195,1510,1510,1510,1510,0
20230622,144700,249876195,1510,1510,1510,1510,0
20230622,144600,249876195,1510,1510,1510,1510,0
20230622,144500,249876195,1510,1510,1510,1510,0
20230622,144400,249876195,1510,1510,1510,1510,0
20230622,144300,249876195,1510,1510,1510,1510,0
20230622,144200,249876195,1510,1505,1510,1505,128
20230622,144100,249683521,1508,1508,1508,1508,0
20230622,144000,249683521,1508,1508,1508,1508,0
20230622,143900,249683521,1508,1508,1508,1508,10
20230622,143800,249668441,1508,1508,1508,1508,10
20230622,143700,249653361,1509,1509,1509,1509,0
20230622,143600,249653361,1509,1509,1509,1509,0
20230622,143500,249653361,1509,1509,1509,1509,0
20230622,143400,249653361,1509,1508,1509,1508,10
20230622,143300,249638272,1506,1506,1506,1506,280
20230622,143200,249216592,1508,1508,1508,1508,33
20230622,143100,249166828,1500,1500,1500,1500,0
20230622,143000,249166828,1500,1500,1500,1500,7183
20230622,142900,238392328,1499,1499,1499,1499,255
20230622,142800,238010083,1499,1499,1499,1499,172
20230622,142700,237752255,1499,1499,1499,1499,230
20230622,142600,237407485,1490,1499,1499,1490,1739
20230622,142500,234809408,1499,1499,1499,1499,20
20230622,142400,234779428,1499,1500,1500,1499,450
20230622,142300,234104678,1500,1500,1500,1500,40
20230622,142200,234044678,1500,1521,1521,1500,22845
20230622,142100,199643112,1521,1515,1521,1515,531
20230622,142000,198838587,1515,1524,1525,1515,2371
20230622,141900,195237400,1524,1533,1533,1521,1493
20230622,141800,192961927,1534,1534,1534,1534,0
20230622,141700,192961927,1534,1534,1534,1534,50
20230622,141600,192885227,1535,1535,1535,1535,3
20230622,141500,192880622,1536,1536,1536,1536,10
20230622,141400,192865262,1542,1542,1542,1542,4
20230622,141300,192859094,1525,1544,1545,1525,4726
20230622,141200,185628919,1541,1541,1541,1541,1
20230622,141100,185627378,1545,1544,1545,1544,3
20230622,141000,185622744,1545,1545,1545,1545,50
20230622,140900,185545494,1546,1546,1546,1546,0
20230622,140800,185545494,1546,1546,1546,1546,0
20230622,140700,185545494,1546,1546,1546,1546,0
20230622,140600,185545494,1546,1546,1546,1546,0
20230622,140500,185545494,1546,1546,1546,1546,0
20230622,140400,185545494,1546,1546,1546,1546,0
20230622,140300,185545494,1546,1546,1546,1546,0
20230622,140200,185545494,1546,1546,1546,1546,0
20230622,140100,185545494,1546,1546,1546,1546,276
20230622,140000,185118798,1546,1546,1546,1546,1724
20230622,135900,182453494,1546,1546,1546,1546,0
20230622,135800,182453494,1546,1546,1546,1546,0
20230622,135700,182453494,1546,1546,1546,1546,0
20230622,135600,182453494,1546,1546,1546,1546,0
20230622,135500,182453494,1546,1546,1546,1546,4
20230622,135400,182447310,1540,1540,1540,1540,1
20230622,135300,182445770,1547,1547,1547,1547,0
20230622,135200,182445770,1547,1547,1547,1547,0
20230622,135100,182445770,1547,1547,1547,1547,0
20230622,135000,182445770,1547,1547,1547,1547,4
20230622,134900,182439582,1540,1540,1540,1540,1
20230622,134800,182438042,1541,1541,1541,1541,69
20230622,134700,182331713,1548,1548,1548,1548,0
20230622,134600,182331713,1548,1548,1548,1548,0
20230622,134500,182331713,1548,1542,1548,1541,504
20230622,134400,181555010,1550,1550,1550,1550,0
20230622,134300,181555010,1550,1544,1550,1544,50
20230622,134200,181477773,1550,1550,1550,1550,0
20230622,134100,181477773,1550,1550,1550,1550,0
20230622,134000,181477773,1550,1545,1550,1545,15
20230622,133900,181454573,1543,1543,1543,1543,1164
20230622,133800,179658521,1546,1546,1546,1546,0
20230622,133700,179658521,1546,1546,1546,1546,0
20230622,133600,179658521,1546,1546,1546,1546,454
20230622,133500,178956637,1546,1549,1549,1546,52
20230622,133400,178876240,1550,1550,1550,1550,0
20230622,133300,178876240,1550,1550,1550,1550,0
20230622,133200,178876240,1550,1550,1550,1550,85
20230622,133100,178744490,1559,1559,1559,1559,1
20230622,133000,178742931,1558,1558,1558,1558,0
20230622,132900,178742931,1558,1557,1558,1557,20
20230622,132800,178711774,1550,1550,1550,1550,2
20230622,132700,178708674,1550,1550,1550,1550,13
20230622,132600,178688524,1550,1550,1550,1550,358
20230622,132500,178133624,1550,1558,1558,1550,101
20230622,132400,177976274,1560,1560,1560,1560,0
20230622,132300,177976274,1560,1560,1560,1560,0
20230622,132200,177976274,1560,1560,1560,1560,0
20230622,132100,177976274,1560,1560,1560,1560,0
20230622,132000,177976274,1560,1560,1560,1560,0
20230622,131900,177976274,1560,1553,1560,1553,22
20230622,131800,177942032,1552,1552,1552,1552,0
20230622,131700,177942032,1552,1552,1552,1552,0
20230622,131600,177942032,1552,1552,1552,1552,0
20230622,131500,177942032,1552,1552,1552,1552,0
20230622,131400,177942032,1552,1552,1552,1552,0
20230622,131300,177942032,1552,1552,1552,1552,0
20230622,131200,177942032,1552,1552,1552,1552,0
20230622,131100,177942032,1552,1552,1552,1552,0
20230622,131000,177942032,1552,1552,1552,1552,1
20230622,130900,177940480,1550,1550,1550,1550,0
20230622,130800,177940480,1550,1550,1550,1550,0
20230622,130700,177940480,1550,1550,1550,1550,0
20230622,130600,177940480,1550,1550,1550,1550,0
20230622,130500,177940480,1550,1550,1550,1550,1
20230622,130400,177938930,1551,1551,1551,1551,1
20230622,130300,177937379,1550,1550,1550,1550,0
20230622,130200,177937379,1550,1550,1550,1550,14
20230622,130100,177915679,1553,1553,1553,1553,0
20230622,130000,177915679,1553,1553,1553,1553,0
20230622,125900,177915679,1553,1553,1553,1553,315
20230622,125800,177426484,1547,1547,1547,1547,93
20230622,125700,177282613,1554,1548,1554,1547,5
20230622,125600,177274866,1549,1549,1549,1549,0
20230622,125500,177274866,1549,1549,1549,1549,1
20230622,125400,177273317,1554,1554,1554,1554,0
20230622,125300,177273317,1554,1554,1554,1554,16
20230622,125200,177248453,1554,1554,1554,1554,0
20230622,125100,177248453,1554,1554,1554,1554,0
20230622,125000,177248453,1554,1554,1554,1554,0
20230622,124900,177248453,1554,1554,1554,1554,2150
20230622,124800,173907353,1554,1554,1554,1554,0
20230622,124700,173907353,1554,1554,1554,1554,2
20230622,124600,173904245,1553,1553,1553,1553,173
20230622,124500,173635576,1553,1553,1553,1553,0
20230622,124400,173635576,1553,1553,1553,1553,0
20230622,124300,173635576,1553,1553,1553,1553,0
20230622,124200,173635576,1553,1553,1553,1553,0
20230622,124100,173635576,1553,1553,1553,1553,0
20230622,124000,173635576,1553,1553,1553,1553,20
20230622,123900,173604516,1545,1545,1545,1545,0
20230622,123800,173604516,1545,1545,1545,1545,0
20230622,123700,173604516,1545,1545,1545,1545,0
20230622,123600,173604516,1545,1545,1545,1545,0
20230622,123500,173604516,1545,1545,1545,1545,0
20230622,123400,173604516,1545,1545,1545,1545,0
20230622,123300,173604516,1545,1548,1548,1545,124
20230622,123200,173412844,1549,1551,1551,1549,100
20230622,123100,173257816,1551,1556,1556,1551,12
20230622,123000,173239191,1555,1555,1555,1555,0
20230622,122900,173239191,1555,1556,1556,1555,2
20230622,122800,173236080,1557,1558,1558,1557,2
20230622,122700,173232965,1559,1562,1562,1559,4
20230622,122600,173226723,1564,1564,1564,1564,0
20230622,122500,173226723,1564,1565,1566,1564,2451
20230622,122400,169391907,1565,1567,1567,1565,552
20230622,122300,168527524,1568,1569,1569,1568,3
20230622,122200,168522818,1570,1570,1570,1570,0
20230622,122100,168522818,1570,1570,1570,1570,0
20230622,122000,168522818,1570,1570,1570,1570,19
20230622,121900,168492988,1570,1573,1573,1570,602
20230622,121800,167547844,1572,1572,1572,1572,0
20230622,121700,167547844,1572,1575,1575,1572,447
20230622,121600,166844711,1583,1583,1583,1583,0
20230622,121500,166844711,1583,1583,1583,1583,0
20230622,121400,166844711,1583,1583,1583,1583,0
20230622,121300,166844711,1583,1583,1583,1583,1
20230622,121200,166843128,1573,1573,1573,1573,0
20230622,121100,166843128,1573,1573,1573,1573,0
20230622,121000,166843128,1573,1573,1573,1573,0
20230622,120900,166843128,1573,1573,1573,1573,0
20230622,120800,166843128,1573,1573,1573,1573,600
20230622,120700,165899328,1593,1593,1593,1593,0
20230622,120600,165899328,1593,1593,1593,1593,0
20230622,120500,165899328,1593,1593,1593,1593,0
20230622,120400,165899328,1593,1593,1593,1593,0
20230622,120300,165899328,1593,1593,1593,1593,0
20230622,120200,165899328,1593,1593,1593,1593,0
20230622,120100,165899328,1593,1593,1593,1593,0
20230622,120000,165899328,1593,1594,1594,1593,11
20230622,115900,165881800,1597,1598,1598,1597,161
20230622,115800,165624671,1599,1598,1599,1597,160
20230622,115700,165369069,1599,1565,1599,1565,520
20230622,115600,164548332,1554,1586,1599,1554,2100
20230622,115500,161267655,1586,1568,1586,1567,1413
20230622,115400,159049091,1568,1568,1568,1568,426
20230622,115300,158381123,1552,1570,1570,1551,8001
20230622,115200,145904372,1570,1571,1571,1570,807
20230622,115100,144636975,1571,1571,1571,1571,0
20230622,115000,144636975,1571,1571,1571,1571,0
20230622,114900,144636975,1571,1571,1571,1571,0
20230622,114800,144636975,1571,1571,1571,1571,93
20230622,114700,144490872,1571,1571,1571,1571,36
20230622,114600,144434316,1571,1571,1571,1571,4
20230622,114500,144428032,1567,1567,1567,1567,0
20230622,114400,144428032,1567,1567,1567,1567,1435
20230622,114300,142179387,1567,1567,1567,1567,0
20230622,114200,142179387,1567,1566,1567,1566,675
20230622,114100,141121672,1566,1566,1566,1566,1
20230622,114000,141120106,1564,1564,1564,1564,218
20230622,113900,140779154,1564,1564,1564,1564,101
20230622,113800,140621190,1564,1564,1564,1564,18
20230622,113700,140593038,1566,1566,1566,1566,18
20230622,113600,140564850,1567,1567,1567,1567,0
20230622,113500,140564850,1567,1567,1567,1567,36
20230622,113400,140508438,1568,1568,1568,1568,0
20230622,113300,140508438,1568,1568,1568,1568,0
20230622,113200,140508438,1568,1568,1568,1568,0
20230622,113100,140508438,1568,1568,1568,1568,1
20230622,113000,140506870,1564,1564,1564,1564,13
20230622,112900,140486538,1564,1564,1564,1564,1
20230622,112800,140484974,1564,1567,1567,1564,536
20230622,112700,139646215,1568,1568,1568,1568,1
20230622,112600,139644647,1570,1570,1570,1570,0
20230622,112500,139644647,1570,1570,1570,1570,0
20230622,112400,139644647,1570,1570,1570,1570,0
20230622,112300,139644647,1570,1570,1570,1570,0
20230622,112200,139644647,1570,1570,1570,1570,0
20230622,112100,139644647,1570,1570,1570,1570,0
20230622,112000,139644647,1570,1571,1571,1570,106
20230622,111900,139478151,1571,1571,1571,1571,1
20230622,111800,139476580,1571,1571,1571,1571,2
20230622,111700,139473438,1571,1571,1571,1571,41
20230622,111600,139409027,1577,1573,1577,1572,22
20230622,111500,139374357,1574,1577,1577,1574,27
20230622,111400,139331784,1577,1579,1579,1577,407
20230622,111300,138689238,1586,1586,1586,1586,0
20230622,111200,138689238,1586,1586,1586,1586,0
20230622,111100,138689238,1586,1586,1586,1586,0
20230622,111000,138689238,1586,1586,1586,1586,0
20230622,110900,138689238,1586,1586,1586,1586,0
20230622,110800,138689238,1586,1586,1586,1586,0
20230622,110700,138689238,1586,1586,1586,1586,0
20230622,110600,138689238,1586,1586,1586,1586,0
20230622,110500,138689238,1586,1586,1586,1586,0
20230622,110400,138689238,1586,1586,1586,1586,0
20230622,110300,138689238,1586,1586,1586,1586,0
20230622,110200,138689238,1586,1586,1586,1586,1
20230622,110100,138687652,1579,1579,1579,1579,1
20230622,110000,138686073,1579,1579,1579,1579,0
20230622,105900,138686073,1579,1579,1579,1579,200
20230622,105800,138370273,1593,1581,1593,1579,723
20230622,105700,137228042,1598,1598,1598,1598,0
20230622,105600,137228042,1598,1598,1598,1598,0
20230622,105500,137228042,1598,1598,1598,1598,0
20230622,105400,137228042,1598,1598,1598,1598,0
20230622,105300,137228042,1598,1598,1598,1598,0
20230622,105200,137228042,1598,1598,1598,1598,10
20230622,105100,137212062,1579,1579,1579,1579,0
20230622,105000,137212062,1579,1579,1579,1579,0
20230622,104900,137212062,1579,1579,1579,1579,0
20230622,104800,137212062,1579,1579,1579,1579,0
20230622,104700,137212062,1579,1579,1579,1579,0
20230622,104600,137212062,1579,1579,1579,1579,0
20230622,104500,137212062,1579,1579,1579,1579,0
20230622,104400,137212062,1579,1579,1579,1579,0
20230622,104300,137212062,1579,1579,1579,1579,0
20230622,104200,137212062,1579,1579,1579,1579,0
20230622,104100,137212062,1579,1579,1579,1579,0
20230622,104000,137212062,1579,1580,1580,1579,2150
20230622,103900,133817155,1579,1579,1579,1579,0
20230622,103800,133817155,1579,1593,1593,1579,216
20230622,103700,133475943,1594,1594,1594,1594,0
20230622,103600,133475943,1594,1594,1594,1594,0
20230622,103500,133475943,1594,1594,1594,1594,0
20230622,103400,133475943,1594,1594,1594,1594,10
20230622,103300,133460003,1594,1594,1594,1594,0
20230622,103200,133460003,1594,1591,1594,1591,3
20230622,103100,133455224,1592,1598,1598,1592,385
20230622,103000,132841149,1599,1599,1599,1599,10319
20230622,102900,116341068,1600,1600,1600,1600,5
20230622,102800,116333068,1600,1600,1600,1600,0
20230622,102700,116333068,1600,1600,1600,1600,146
20230622,102600,116099468,1603,1603,1603,1603,0
20230622,102500,116099468,1603,1603,1603,1603,0
20230622,102400,116099468,1603,1602,1603,1602,1876
20230622,102300,113092983,1602,1599,1602,1599,750
20230622,102200,111892983,1602,1598,1602,1598,3245
20230622,102100,106704210,1599,1599,1599,1599,0
20230622,102000,106704210,1599,1598,1599,1598,100
20230622,101900,106544337,1599,1597,1599,1597,258
20230622,101800,106132034,1597,1600,1600,1579,435
20230622,101700,105443254,1600,1592,1600,1592,590
20230622,101600,104500398,1592,1592,1592,1592,100
20230622,101500,104341198,1593,1593,1593,1593,0
20230622,101400,104341198,1593,1593,1593,1593,5
20230622,101300,104333233,1578,1578,1578,1578,0
20230622,101200,104333233,1578,1578,1578,1578,176
20230622,101100,104055505,1578,1578,1578,1578,1
20230622,101000,104053927,1602,1602,1602,1602,0
20230622,100900,104053927,1602,1602,1602,1602,0
20230622,100800,104053927,1602,1599,1602,1599,100
20230622,100700,103893908,1600,1599,1600,1599,5251
20230622,100600,95497309,1599,1599,1599,1599,10
20230622,100500,95481319,1579,1579,1579,1579,1
20230622,100400,95479740,1601,1601,1601,1601,10
20230622,100300,95463730,1604,1591,1604,1591,540
20230622,100200,94603771,1591,1591,1591,1591,302
20230622,100100,94123289,1591,1591,1591,1591,0
20230622,100000,94123289,1591,1591,1591,1591,0
20230622,095900,94123289,1591,1591,1591,1591,10
20230622,095800,94107379,1572,1572,1572,1572,2
20230622,095700,94104235,1570,1570,1570,1570,0
20230622,095600,94104235,1570,1597,1597,1570,352
20230622,095500,93551496,1570,1576,1576,1570,350
20230622,095400,93000898,1568,1568,1568,1568,0
20230622,095300,93000898,1568,1586,1586,1562,5001
20230622,095200,85127875,1611,1608,1611,1608,402
20230622,095100,84480844,1577,1607,1611,1577,795
20230622,095000,83217498,1608,1608,1608,1608,12
20230622,094900,83198202,1611,1619,1619,1611,34
20230622,094800,83143276,1619,1609,1621,1609,4281
20230622,094700,76242729,1605,1610,1610,1605,252
20230622,094600,75837260,1605,1600,1605,1600,3716
20230622,094500,69886655,1600,1580,1600,1576,15032
20230622,094400,45988762,1575,1572,1575,1572,2113
20230622,094300,42662705,1573,1573,1573,1573,0
20230622,094200,42662705,1573,1573,1573,1573,0
20230622,094100,42662705,1573,1573,1573,1573,1
20230622,094000,42661132,1561,1561,1561,1561,0
20230622,093900,42661132,1561,1561,1561,1561,0
20230622,093800,42661132,1561,1561,1561,1561,1000
20230622,093700,41100132,1561,1567,1567,1561,60
20230622,093600,41006451,1574,1574,1574,1574,0
20230622,093500,41006451,1574,1574,1574,1574,0
20230622,093400,41006451,1574,1574,1574,1574,3200
20230622,093300,35969651,1574,1574,1574,1574,0
20230622,093200,35969651,1574,1574,1574,1574,1
20230622,093100,35968077,1574,1574,1574,1574,0
20230622,093000,35968077,1574,1562,1574,1560,500
20230622,092900,35185361,1573,1574,1574,1573,18
20230622,092800,35157040,1574,1573,1574,1573,1993
20230622,092700,32020119,1574,1574,1574,1574,1094
20230622,092600,30298163,1574,1574,1574,1574,57
20230622,092500,30208445,1574,1572,1574,1572,1810
20230622,092400,27361284,1574,1574,1574,1574,0
20230622,092300,27361284,1574,1560,1574,1559,501
20230622,092200,26580149,1565,1565,1565,1565,0
20230622,092100,26580149,1565,1555,1565,1555,2182
20230622,092000,23177027,1555,1550,1555,1550,856
20230622,091900,21848134,1551,1551,1551,1551,0
20230622,091800,21848134,1551,1551,1551,1551,0
20230622,091700,21848134,1551,1552,1552,1551,85
20230622,091600,21716289,1541,1541,1541,1541,576
20230622,091500,20828673,1541,1541,1541,1541,1376
20230622,091400,18708257,1541,1541,1547,1541,2891
20230622,091300,14249665,1542,1553,1581,1536,3500
20230622,091200,8763285,1536,1536,1536,1536,1000
20230622,091100,7227285,1553,1559,1559,1537,13
20230622,091000,7207249,1539,1554,1554,1539,1900
20230622,090900,4274837,1554,1560,1560,1554,1742
20230622,090800,1560731,1561,1554,1561,1554,144
20230622,090700,1336676,1555,1554,1556,1554,45
20230622,090600,1266700,1556,1552,1556,1552,100
20230622,090500,1111267,1533,1533,1533,1533,0
20230622,090400,1111267,1533,1533,1533,1533,10
20230622,090300,1095937,1533,1553,1553,1533,36
20230622,090200,1040630,1553,1557,1557,1553,2
20230622,090100,1037520,1584,1584,1584,1584,0
20230622,090000,1037520,1584,1584,1584,1584,655