KissMeData/226340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202800,213247753,1755,1755,1755,1755,3063
20230622,202700,213247753,1755,1755,1755,1755,0
20230622,202600,213247753,1755,1755,1755,1755,0
20230622,202500,213247753,1755,1755,1755,1755,0
20230622,202400,213247753,1755,1755,1755,1755,0
20230622,202300,213247753,1755,1755,1755,1755,0
20230622,202200,213247753,1755,1755,1755,1755,0
20230622,202100,213247753,1755,1755,1755,1755,0
20230622,202000,213247753,1755,1755,1755,1755,0
20230622,201900,213247753,1755,1755,1755,1755,0
20230622,201800,213247753,1755,1755,1755,1755,0
20230622,201700,213247753,1755,1755,1755,1755,0
20230622,201600,213247753,1755,1755,1755,1755,0
20230622,201500,213247753,1755,1755,1755,1755,0
20230622,201400,213247753,1755,1755,1755,1755,0
20230622,201300,213247753,1755,1755,1755,1755,0
20230622,201200,213247753,1755,1755,1755,1755,0
20230622,201100,213247753,1755,1755,1755,1755,0
20230622,201000,213247753,1755,1755,1755,1755,0
20230622,200900,213247753,1755,1755,1755,1755,0
20230622,200800,213247753,1755,1755,1755,1755,0
20230622,200700,213247753,1755,1755,1755,1755,0
20230622,200600,213247753,1755,1755,1755,1755,0
20230622,200500,213247753,1755,1755,1755,1755,0
20230622,200400,213247753,1755,1755,1755,1755,0
20230622,200300,213247753,1755,1755,1755,1755,0
20230622,200200,213247753,1755,1755,1755,1755,0
20230622,200100,213247753,1755,1755,1755,1755,0
20230622,200000,213247753,1755,1755,1755,1755,0
20230622,195900,213247753,1755,1755,1755,1755,0
20230622,195800,213247753,1755,1755,1755,1755,3063
20230622,195700,213247753,1755,1755,1755,1755,0
20230622,195600,213247753,1755,1755,1755,1755,0
20230622,195500,213247753,1755,1755,1755,1755,0
20230622,195400,213247753,1755,1755,1755,1755,0
20230622,195300,213247753,1755,1755,1755,1755,0
20230622,195200,213247753,1755,1755,1755,1755,0
20230622,195100,213247753,1755,1755,1755,1755,0
20230622,195000,213247753,1755,1755,1755,1755,0
20230622,194900,213247753,1755,1755,1755,1755,0
20230622,194800,213247753,1755,1755,1755,1755,0
20230622,194700,213247753,1755,1755,1755,1755,0
20230622,194600,213247753,1755,1755,1755,1755,0
20230622,194500,213247753,1755,1755,1755,1755,0
20230622,194400,213247753,1755,1755,1755,1755,0
20230622,194300,213247753,1755,1755,1755,1755,0
20230622,194200,213247753,1755,1755,1755,1755,0
20230622,194100,213247753,1755,1755,1755,1755,0
20230622,194000,213247753,1755,1755,1755,1755,0
20230622,193900,213247753,1755,1755,1755,1755,0
20230622,193800,213247753,1755,1755,1755,1755,0
20230622,193700,213247753,1755,1755,1755,1755,0
20230622,193600,213247753,1755,1755,1755,1755,0
20230622,193500,213247753,1755,1755,1755,1755,0
20230622,193400,213247753,1755,1755,1755,1755,0
20230622,193300,213247753,1755,1755,1755,1755,0
20230622,193200,213247753,1755,1755,1755,1755,0
20230622,193100,213247753,1755,1755,1755,1755,0
20230622,193000,213247753,1755,1755,1755,1755,0
20230622,192900,213247753,1755,1755,1755,1755,0
20230622,192800,213247753,1755,1755,1755,1755,3063
20230622,192700,213247753,1755,1755,1755,1755,0
20230622,192600,213247753,1755,1755,1755,1755,0
20230622,192500,213247753,1755,1755,1755,1755,0
20230622,192400,213247753,1755,1755,1755,1755,0
20230622,192300,213247753,1755,1755,1755,1755,0
20230622,192200,213247753,1755,1755,1755,1755,0
20230622,192100,213247753,1755,1755,1755,1755,0
20230622,192000,213247753,1755,1755,1755,1755,0
20230622,191900,213247753,1755,1755,1755,1755,0
20230622,191800,213247753,1755,1755,1755,1755,0
20230622,191700,213247753,1755,1755,1755,1755,0
20230622,191600,213247753,1755,1755,1755,1755,0
20230622,191500,213247753,1755,1755,1755,1755,0
20230622,191400,213247753,1755,1755,1755,1755,0
20230622,191300,213247753,1755,1755,1755,1755,0
20230622,191200,213247753,1755,1755,1755,1755,0
20230622,191100,213247753,1755,1755,1755,1755,0
20230622,191000,213247753,1755,1755,1755,1755,0
20230622,190900,213247753,1755,1755,1755,1755,0
20230622,190800,213247753,1755,1755,1755,1755,0
20230622,190700,213247753,1755,1755,1755,1755,0
20230622,190600,213247753,1755,1755,1755,1755,0
20230622,190500,213247753,1755,1755,1755,1755,0
20230622,190400,213247753,1755,1755,1755,1755,0
20230622,190300,213247753,1755,1755,1755,1755,0
20230622,190200,213247753,1755,1755,1755,1755,0
20230622,190100,213247753,1755,1755,1755,1755,0
20230622,190000,213247753,1755,1755,1755,1755,0
20230622,185900,213247753,1755,1755,1755,1755,0
20230622,185800,213247753,1755,1755,1755,1755,3063
20230622,185700,213247753,1755,1755,1755,1755,0
20230622,185600,213247753,1755,1755,1755,1755,0
20230622,185500,213247753,1755,1755,1755,1755,0
20230622,185400,213247753,1755,1755,1755,1755,0
20230622,185300,213247753,1755,1755,1755,1755,0
20230622,185200,213247753,1755,1755,1755,1755,0
20230622,185100,213247753,1755,1755,1755,1755,0
20230622,185000,213247753,1755,1755,1755,1755,0
20230622,184900,213247753,1755,1755,1755,1755,0
20230622,184800,213247753,1755,1755,1755,1755,0
20230622,184700,213247753,1755,1755,1755,1755,0
20230622,184600,213247753,1755,1755,1755,1755,0
20230622,184500,213247753,1755,1755,1755,1755,0
20230622,184400,213247753,1755,1755,1755,1755,0
20230622,184300,213247753,1755,1755,1755,1755,0
20230622,184200,213247753,1755,1755,1755,1755,0
20230622,184100,213247753,1755,1755,1755,1755,0
20230622,184000,213247753,1755,1755,1755,1755,0
20230622,183900,213247753,1755,1755,1755,1755,0
20230622,183800,213247753,1755,1755,1755,1755,0
20230622,183700,213247753,1755,1755,1755,1755,0
20230622,183600,213247753,1755,1755,1755,1755,0
20230622,183500,213247753,1755,1755,1755,1755,0
20230622,183400,213247753,1755,1755,1755,1755,0
20230622,183300,213247753,1755,1755,1755,1755,0
20230622,183200,213247753,1755,1755,1755,1755,0
20230622,183100,213247753,1755,1755,1755,1755,0
20230622,183000,213247753,1755,1755,1755,1755,0
20230622,182900,213247753,1755,1755,1755,1755,0
20230622,182800,213247753,1755,1755,1755,1755,3063
20230622,182700,213247753,1755,1755,1755,1755,0
20230622,182600,213247753,1755,1755,1755,1755,0
20230622,182500,213247753,1755,1755,1755,1755,0
20230622,182400,213247753,1755,1755,1755,1755,0
20230622,182300,213247753,1755,1755,1755,1755,0
20230622,182200,213247753,1755,1755,1755,1755,0
20230622,182100,213247753,1755,1755,1755,1755,0
20230622,182000,213247753,1755,1755,1755,1755,0
20230622,181900,213247753,1755,1755,1755,1755,0
20230622,181800,213247753,1755,1755,1755,1755,0
20230622,181700,213247753,1755,1755,1755,1755,0
20230622,181600,213247753,1755,1755,1755,1755,0
20230622,181500,213247753,1755,1755,1755,1755,0
20230622,181400,213247753,1755,1755,1755,1755,0
20230622,181300,213247753,1755,1755,1755,1755,0
20230622,181200,213247753,1755,1755,1755,1755,0
20230622,181100,213247753,1755,1755,1755,1755,0
20230622,181000,213247753,1755,1755,1755,1755,0
20230622,180900,213247753,1755,1755,1755,1755,0
20230622,180800,213247753,1755,1755,1755,1755,0
20230622,180700,213247753,1755,1755,1755,1755,0
20230622,180600,213247753,1755,1755,1755,1755,0
20230622,180500,213247753,1755,1755,1755,1755,0
20230622,180400,213247753,1755,1755,1755,1755,0
20230622,180300,213247753,1755,1755,1755,1755,0
20230622,180200,213247753,1755,1755,1755,1755,0
20230622,180100,213247753,1755,1755,1755,1755,0
20230622,180000,213247753,1755,1755,1755,1755,0
20230622,175900,213247753,1755,1755,1755,1755,0
20230622,175800,213247753,1755,1755,1755,1755,3063
20230622,175700,213247753,1755,1755,1755,1755,0
20230622,175600,213247753,1755,1755,1755,1755,0
20230622,175500,213247753,1755,1755,1755,1755,0
20230622,175400,213247753,1755,1755,1755,1755,0
20230622,175300,213247753,1755,1755,1755,1755,0
20230622,175200,213247753,1755,1755,1755,1755,0
20230622,175100,213247753,1755,1755,1755,1755,0
20230622,175000,213247753,1755,1755,1755,1755,0
20230622,174900,213247753,1755,1755,1755,1755,0
20230622,174800,213247753,1755,1755,1755,1755,0
20230622,174700,213247753,1755,1755,1755,1755,0
20230622,174600,213247753,1755,1755,1755,1755,0
20230622,174500,213247753,1755,1755,1755,1755,0
20230622,174400,213247753,1755,1755,1755,1755,0
20230622,174300,213247753,1755,1755,1755,1755,0
20230622,174200,213247753,1755,1755,1755,1755,0
20230622,174100,213247753,1755,1755,1755,1755,0
20230622,174000,213247753,1755,1755,1755,1755,0
20230622,173900,213247753,1755,1755,1755,1755,0
20230622,173800,213247753,1755,1755,1755,1755,0
20230622,173700,213247753,1755,1755,1755,1755,0
20230622,173600,213247753,1755,1755,1755,1755,0
20230622,173500,213247753,1755,1755,1755,1755,0
20230622,173400,213247753,1755,1755,1755,1755,0
20230622,173300,213247753,1755,1755,1755,1755,0
20230622,173200,213247753,1755,1755,1755,1755,0
20230622,173100,213247753,1755,1755,1755,1755,0
20230622,173000,213247753,1755,1755,1755,1755,0
20230622,172900,213247753,1755,1755,1755,1755,0
20230622,172800,213247753,1755,1755,1755,1755,3063
20230622,172700,213247753,1755,1755,1755,1755,0
20230622,172600,213247753,1755,1755,1755,1755,0
20230622,172500,213247753,1755,1755,1755,1755,0
20230622,172400,213247753,1755,1755,1755,1755,0
20230622,172300,213247753,1755,1755,1755,1755,0
20230622,172200,213247753,1755,1755,1755,1755,0
20230622,172100,213247753,1755,1755,1755,1755,0
20230622,172000,213247753,1755,1755,1755,1755,0
20230622,171900,213247753,1755,1755,1755,1755,0
20230622,171800,213247753,1755,1755,1755,1755,0
20230622,171700,213247753,1755,1755,1755,1755,0
20230622,171600,213247753,1755,1755,1755,1755,0
20230622,171500,213247753,1755,1755,1755,1755,0
20230622,171400,213247753,1755,1755,1755,1755,0
20230622,171300,213247753,1755,1755,1755,1755,0
20230622,171200,213247753,1755,1755,1755,1755,0
20230622,171100,213247753,1755,1755,1755,1755,0
20230622,171000,213247753,1755,1755,1755,1755,0
20230622,170900,213247753,1755,1755,1755,1755,0
20230622,170800,213247753,1755,1755,1755,1755,0
20230622,170700,213247753,1755,1755,1755,1755,0
20230622,170600,213247753,1755,1755,1755,1755,0
20230622,170500,213247753,1755,1755,1755,1755,0
20230622,170400,213247753,1755,1755,1755,1755,0
20230622,170300,213247753,1755,1755,1755,1755,0
20230622,170200,213247753,1755,1755,1755,1755,0
20230622,170100,213247753,1755,1755,1755,1755,0
20230622,170000,213247753,1755,1755,1755,1755,0
20230622,165900,213247753,1755,1755,1755,1755,0
20230622,165800,213247753,1755,1755,1755,1755,3063
20230622,165700,213247753,1755,1755,1755,1755,0
20230622,165600,213247753,1755,1755,1755,1755,0
20230622,165500,213247753,1755,1755,1755,1755,0
20230622,165400,213247753,1755,1755,1755,1755,0
20230622,165300,213247753,1755,1755,1755,1755,0
20230622,165200,213247753,1755,1755,1755,1755,0
20230622,165100,213247753,1755,1755,1755,1755,0
20230622,165000,213247753,1755,1755,1755,1755,0
20230622,164900,213247753,1755,1755,1755,1755,0
20230622,164800,213247753,1755,1755,1755,1755,0
20230622,164700,213247753,1755,1755,1755,1755,0
20230622,164600,213247753,1755,1755,1755,1755,0
20230622,164500,213247753,1755,1755,1755,1755,0
20230622,164400,213247753,1755,1755,1755,1755,0
20230622,164300,213247753,1755,1755,1755,1755,0
20230622,164200,213247753,1755,1755,1755,1755,0
20230622,164100,213247753,1755,1755,1755,1755,0
20230622,164000,213247753,1755,1755,1755,1755,0
20230622,163900,213247753,1755,1755,1755,1755,0
20230622,163800,213247753,1755,1755,1755,1755,0
20230622,163700,213247753,1755,1755,1755,1755,0
20230622,163600,213247753,1755,1755,1755,1755,0
20230622,163500,213247753,1755,1755,1755,1755,0
20230622,163400,213247753,1755,1755,1755,1755,0
20230622,163300,213247753,1755,1755,1755,1755,0
20230622,163200,213247753,1755,1755,1755,1755,0
20230622,163100,213247753,1755,1755,1755,1755,0
20230622,163000,213247753,1755,1755,1755,1755,0
20230622,162900,213247753,1755,1755,1755,1755,0
20230622,162800,213247753,1755,1755,1755,1755,3063
20230622,162700,213247753,1755,1755,1755,1755,0
20230622,162600,213247753,1755,1755,1755,1755,0
20230622,162500,213247753,1755,1755,1755,1755,0
20230622,162400,213247753,1755,1755,1755,1755,0
20230622,162300,213247753,1755,1755,1755,1755,0
20230622,162200,213247753,1755,1755,1755,1755,0
20230622,162100,213247753,1755,1755,1755,1755,0
20230622,162000,213247753,1755,1755,1755,1755,0
20230622,161900,213247753,1755,1755,1755,1755,0
20230622,161800,213247753,1755,1755,1755,1755,0
20230622,161700,213247753,1755,1755,1755,1755,0
20230622,161600,213247753,1755,1755,1755,1755,0
20230622,161500,213247753,1755,1755,1755,1755,0
20230622,161400,213247753,1755,1755,1755,1755,0
20230622,161300,213247753,1755,1755,1755,1755,0
20230622,161200,213247753,1755,1755,1755,1755,0
20230622,161100,213247753,1755,1755,1755,1755,0
20230622,161000,213247753,1755,1755,1755,1755,0
20230622,160900,213247753,1755,1755,1755,1755,0
20230622,160800,213247753,1755,1755,1755,1755,0
20230622,160700,213247753,1755,1755,1755,1755,0
20230622,160600,213247753,1755,1755,1755,1755,0
20230622,160500,213247753,1755,1755,1755,1755,0
20230622,160400,213247753,1755,1755,1755,1755,0
20230622,160300,213247753,1755,1755,1755,1755,0
20230622,160200,213247753,1755,1755,1755,1755,0
20230622,160100,213247753,1755,1755,1755,1755,0
20230622,160000,213247753,1755,1755,1755,1755,0
20230622,155900,213247753,1755,1755,1755,1755,0
20230622,155800,213247753,1755,1755,1755,1755,3063
20230622,155700,213247753,1755,1755,1755,1755,0
20230622,155600,213247753,1755,1755,1755,1755,0
20230622,155500,213247753,1755,1755,1755,1755,0
20230622,155400,213247753,1755,1755,1755,1755,0
20230622,155300,213247753,1755,1755,1755,1755,0
20230622,155200,213247753,1755,1755,1755,1755,0
20230622,155100,213247753,1755,1755,1755,1755,0
20230622,155000,213247753,1755,1755,1755,1755,0
20230622,154900,213247753,1755,1755,1755,1755,0
20230622,154800,213247753,1755,1755,1755,1755,0
20230622,154700,213247753,1755,1755,1755,1755,0
20230622,154600,213247753,1755,1755,1755,1755,0
20230622,154500,213247753,1755,1755,1755,1755,0
20230622,154400,213247753,1755,1755,1755,1755,0
20230622,154300,213247753,1755,1755,1755,1755,0
20230622,154200,213247753,1755,1755,1755,1755,0
20230622,154100,213247753,1755,1755,1755,1755,0
20230622,154000,213247753,1755,1755,1755,1755,0
20230622,153900,213247753,1755,1755,1755,1755,0
20230622,153800,213247753,1755,1755,1755,1755,0
20230622,153700,213247753,1755,1755,1755,1755,0
20230622,153600,213247753,1755,1755,1755,1755,0
20230622,153500,213247753,1755,1755,1755,1755,0
20230622,153400,213247753,1755,1755,1755,1755,0
20230622,153300,213247753,1755,1755,1755,1755,0
20230622,153200,213247753,1755,1755,1755,1755,0
20230622,153100,213247753,1755,1755,1755,1755,0
20230622,153000,213247753,1755,1755,1755,1755,3063
20230622,152900,207872188,1750,1750,1750,1750,0
20230622,152800,207872188,1750,1750,1750,1750,0
20230622,152700,207872188,1750,1750,1750,1750,0
20230622,152600,207872188,1750,1750,1750,1750,0
20230622,152500,207872188,1750,1750,1750,1750,0
20230622,152400,207872188,1750,1750,1750,1750,0
20230622,152300,207872188,1750,1750,1750,1750,0
20230622,152200,207872188,1750,1750,1750,1750,0
20230622,152100,207872188,1750,1750,1750,1750,0
20230622,152000,207872188,1750,1750,1750,1750,0
20230622,151900,207872188,1750,1752,1752,1750,1437
20230622,151800,205355742,1751,1752,1752,1751,114
20230622,151700,205156126,1751,1751,1751,1751,1279
20230622,151600,202916597,1751,1755,1755,1751,4718
20230622,151500,194649822,1755,1755,1755,1755,0
20230622,151400,194649822,1755,1759,1759,1755,8220
20230622,151300,180212137,1760,1760,1760,1760,1306
20230622,151200,177913577,1760,1761,1761,1760,6483
20230622,151100,166501632,1761,1765,1765,1761,11692
20230622,151000,145897209,1765,1767,1767,1765,385
20230622,150900,145217307,1766,1766,1766,1766,0
20230622,150800,145217307,1766,1766,1766,1766,13
20230622,150700,145194349,1768,1768,1768,1768,50
20230622,150600,145105949,1768,1768,1768,1768,300
20230622,150500,144575549,1768,1767,1768,1767,5
20230622,150400,144566713,1765,1765,1765,1765,41
20230622,150300,144494348,1768,1768,1768,1768,100
20230622,150200,144317548,1764,1769,1769,1764,1020
20230622,150100,142518118,1769,1769,1769,1769,0
20230622,150000,142518118,1769,1769,1769,1769,0
20230622,145900,142518118,1769,1769,1769,1769,1
20230622,145800,142516349,1769,1769,1769,1769,0
20230622,145700,142516349,1769,1769,1769,1769,0
20230622,145600,142516349,1769,1769,1769,1769,0
20230622,145500,142516349,1769,1769,1769,1769,0
20230622,145400,142516349,1769,1769,1769,1769,1
20230622,145300,142514580,1765,1765,1765,1765,0
20230622,145200,142514580,1765,1765,1765,1765,29
20230622,145100,142463395,1765,1765,1765,1765,0
20230622,145000,142463395,1765,1765,1765,1765,0
20230622,144900,142463395,1765,1765,1765,1765,218
20230622,144800,142078625,1771,1771,1771,1771,0
20230622,144700,142078625,1771,1771,1771,1771,0
20230622,144600,142078625,1771,1771,1771,1771,0
20230622,144500,142078625,1771,1771,1771,1771,0
20230622,144400,142078625,1771,1771,1771,1771,22
20230622,144300,142039663,1764,1764,1764,1764,0
20230622,144200,142039663,1764,1764,1764,1764,0
20230622,144100,142039663,1764,1766,1766,1764,4200
20230622,144000,134626279,1766,1766,1766,1766,0
20230622,143900,134626279,1766,1766,1766,1766,0
20230622,143800,134626279,1766,1766,1766,1766,0
20230622,143700,134626279,1766,1766,1766,1766,0
20230622,143600,134626279,1766,1766,1766,1766,234
20230622,143500,134213035,1766,1766,1766,1766,0
20230622,143400,134213035,1766,1766,1766,1766,1
20230622,143300,134211269,1766,1769,1769,1766,24
20230622,143200,134168882,1769,1771,1772,1769,12
20230622,143100,134147646,1771,1771,1771,1771,625
20230622,143000,133040771,1765,1765,1765,1765,0
20230622,142900,133040771,1765,1765,1765,1765,1
20230622,142800,133039006,1771,1771,1771,1771,0
20230622,142700,133039006,1771,1771,1771,1771,0
20230622,142600,133039006,1771,1771,1771,1771,4
20230622,142500,133031922,1771,1771,1771,1771,0
20230622,142400,133031922,1771,1771,1771,1771,5
20230622,142300,133023067,1771,1771,1771,1771,0
20230622,142200,133023067,1771,1771,1771,1771,0
20230622,142100,133023067,1771,1771,1771,1771,1
20230622,142000,133021296,1765,1765,1765,1765,1
20230622,141900,133019531,1770,1770,1770,1770,400
20230622,141800,132311531,1765,1765,1765,1765,0
20230622,141700,132311531,1765,1765,1765,1765,0
20230622,141600,132311531,1765,1765,1765,1765,0
20230622,141500,132311531,1765,1765,1765,1765,1
20230622,141400,132309766,1764,1764,1764,1764,0
20230622,141300,132309766,1764,1764,1764,1764,0
20230622,141200,132309766,1764,1764,1764,1764,0
20230622,141100,132309766,1764,1764,1764,1764,0
20230622,141000,132309766,1764,1764,1764,1764,0
20230622,140900,132309766,1764,1764,1764,1764,0
20230622,140800,132309766,1764,1764,1764,1764,0
20230622,140700,132309766,1764,1764,1764,1764,0
20230622,140600,132309766,1764,1764,1764,1764,0
20230622,140500,132309766,1764,1764,1764,1764,0
20230622,140400,132309766,1764,1764,1764,1764,0
20230622,140300,132309766,1764,1764,1764,1764,99
20230622,140200,132135130,1773,1773,1773,1773,0
20230622,140100,132135130,1773,1774,1774,1773,452
20230622,140000,131333284,1774,1774,1774,1774,0
20230622,135900,131333284,1774,1774,1774,1774,0
20230622,135800,131333284,1774,1773,1774,1763,1884
20230622,135700,128002275,1774,1774,1774,1774,0
20230622,135600,128002275,1774,1774,1774,1774,0
20230622,135500,128002275,1774,1766,1774,1766,151
20230622,135400,127735601,1763,1763,1763,1763,0
20230622,135300,127735601,1763,1767,1767,1763,3747
20230622,135200,121122829,1766,1766,1766,1766,0
20230622,135100,121122829,1766,1766,1766,1766,0
20230622,135000,121122829,1766,1766,1766,1766,0
20230622,134900,121122829,1766,1766,1766,1766,0
20230622,134800,121122829,1766,1766,1766,1766,0
20230622,134700,121122829,1766,1766,1766,1766,0
20230622,134600,121122829,1766,1768,1768,1766,1005
20230622,134500,119347801,1768,1768,1768,1768,0
20230622,134400,119347801,1768,1768,1768,1768,1
20230622,134300,119346033,1768,1768,1768,1768,0
20230622,134200,119346033,1768,1768,1768,1768,0
20230622,134100,119346033,1768,1768,1768,1768,0
20230622,134000,119346033,1768,1768,1768,1768,0
20230622,133900,119346033,1768,1768,1768,1768,0
20230622,133800,119346033,1768,1768,1768,1768,0
20230622,133700,119346033,1768,1768,1768,1768,1
20230622,133600,119344265,1775,1775,1775,1775,0
20230622,133500,119344265,1775,1775,1775,1775,0
20230622,133400,119344265,1775,1775,1775,1775,0
20230622,133300,119344265,1775,1775,1775,1775,0
20230622,133200,119344265,1775,1775,1775,1775,0
20230622,133100,119344265,1775,1775,1775,1775,1
20230622,133000,119342490,1777,1777,1777,1777,0
20230622,132900,119342490,1777,1777,1777,1777,0
20230622,132800,119342490,1777,1777,1777,1777,0
20230622,132700,119342490,1777,1777,1777,1777,0
20230622,132600,119342490,1777,1777,1777,1777,0
20230622,132500,119342490,1777,1777,1777,1777,0
20230622,132400,119342490,1777,1777,1777,1777,0
20230622,132300,119342490,1777,1777,1777,1777,0
20230622,132200,119342490,1777,1777,1777,1777,0
20230622,132100,119342490,1777,1768,1777,1767,391
20230622,132000,118651434,1768,1768,1768,1768,4
20230622,131900,118644362,1767,1768,1768,1766,1320
20230622,131800,116310708,1768,1770,1770,1768,1728
20230622,131700,113252398,1770,1770,1770,1770,818
20230622,131600,111804538,1771,1772,1772,1771,2695
20230622,131500,107031364,1772,1772,1772,1772,0
20230622,131400,107031364,1772,1772,1772,1772,0
20230622,131300,107031364,1772,1772,1772,1772,0
20230622,131200,107031364,1772,1772,1772,1772,0
20230622,131100,107031364,1772,1772,1772,1772,6
20230622,131000,107020732,1772,1772,1772,1772,6
20230622,130900,107010100,1772,1772,1772,1772,164
20230622,130800,106719492,1771,1771,1771,1771,0
20230622,130700,106719492,1771,1771,1771,1771,0
20230622,130600,106719492,1771,1773,1773,1771,1314
20230622,130500,104391564,1771,1771,1771,1771,0
20230622,130400,104391564,1771,1771,1771,1771,0
20230622,130300,104391564,1771,1771,1771,1771,0
20230622,130200,104391564,1771,1771,1771,1771,0
20230622,130100,104391564,1771,1771,1771,1771,0
20230622,130000,104391564,1771,1771,1771,1771,0
20230622,125900,104391564,1771,1771,1771,1771,0
20230622,125800,104391564,1771,1771,1771,1771,100
20230622,125700,104214464,1771,1771,1771,1771,0
20230622,125600,104214464,1771,1771,1771,1771,0
20230622,125500,104214464,1771,1771,1771,1771,0
20230622,125400,104214464,1771,1771,1771,1771,3
20230622,125300,104209151,1781,1781,1781,1781,0
20230622,125200,104209151,1781,1781,1781,1781,1
20230622,125100,104207370,1781,1781,1781,1781,15
20230622,125000,104180655,1781,1781,1781,1781,0
20230622,124900,104180655,1781,1781,1781,1781,1
20230622,124800,104178874,1771,1771,1771,1771,0
20230622,124700,104178874,1771,1771,1771,1771,0
20230622,124600,104178874,1771,1773,1773,1771,1559
20230622,124500,101416655,1774,1775,1775,1774,146
20230622,124400,101157649,1774,1775,1775,1774,100
20230622,124300,100980165,1775,1775,1775,1775,200
20230622,124200,100625165,1775,1775,1775,1775,0
20230622,124100,100625165,1775,1775,1775,1775,1
20230622,124000,100623390,1775,1775,1775,1775,0
20230622,123900,100623390,1775,1776,1776,1775,500
20230622,123800,99735596,1775,1775,1775,1775,0
20230622,123700,99735596,1775,1775,1775,1775,0
20230622,123600,99735596,1775,1776,1776,1775,1100
20230622,123500,97782628,1776,1776,1776,1776,0
20230622,123400,97782628,1776,1776,1776,1776,1
20230622,123300,97780852,1777,1777,1777,1777,0
20230622,123200,97780852,1777,1777,1777,1777,0
20230622,123100,97780852,1777,1777,1777,1777,0
20230622,123000,97780852,1777,1777,1777,1777,0
20230622,122900,97780852,1777,1787,1787,1777,3
20230622,122800,97775501,1776,1779,1779,1776,1904
20230622,122700,94390897,1779,1779,1779,1779,1
20230622,122600,94389118,1779,1779,1779,1779,0
20230622,122500,94389118,1779,1779,1779,1779,0
20230622,122400,94389118,1779,1779,1779,1779,5
20230622,122300,94380223,1789,1789,1789,1789,0
20230622,122200,94380223,1789,1789,1789,1789,1000
20230622,122100,92591223,1789,1789,1789,1789,0
20230622,122000,92591223,1789,1789,1789,1789,0
20230622,121900,92591223,1789,1789,1789,1789,0
20230622,121800,92591223,1789,1788,1789,1788,2005
20230622,121700,89006278,1788,1788,1788,1788,0
20230622,121600,89006278,1788,1788,1788,1788,5
20230622,121500,88997338,1788,1788,1788,1788,0
20230622,121400,88997338,1788,1788,1788,1788,0
20230622,121300,88997338,1788,1788,1788,1788,0
20230622,121200,88997338,1788,1788,1788,1788,1
20230622,121100,88995550,1778,1778,1778,1778,0
20230622,121000,88995550,1778,1778,1778,1778,0
20230622,120900,88995550,1778,1778,1778,1778,10
20230622,120800,88977770,1790,1790,1790,1790,0
20230622,120700,88977770,1790,1790,1790,1790,0
20230622,120600,88977770,1790,1790,1790,1790,0
20230622,120500,88977770,1790,1790,1790,1790,0
20230622,120400,88977770,1790,1779,1790,1778,1827
20230622,120300,85718860,1779,1780,1780,1779,3269
20230622,120200,79903279,1791,1791,1791,1791,0
20230622,120100,79903279,1791,1791,1791,1791,0
20230622,120000,79903279,1791,1791,1791,1791,0
20230622,115900,79903279,1791,1791,1791,1791,0
20230622,115800,79903279,1791,1791,1791,1791,0
20230622,115700,79903279,1791,1791,1791,1791,0
20230622,115600,79903279,1791,1791,1791,1791,0
20230622,115500,79903279,1791,1791,1791,1791,0
20230622,115400,79903279,1791,1791,1791,1791,0
20230622,115300,79903279,1791,1791,1791,1791,0
20230622,115200,79903279,1791,1791,1791,1791,0
20230622,115100,79903279,1791,1791,1791,1790,5
20230622,115000,79894327,1779,1781,1783,1779,61
20230622,114900,79785702,1779,1779,1779,1779,0
20230622,114800,79785702,1779,1779,1779,1779,0
20230622,114700,79785702,1779,1779,1779,1779,0
20230622,114600,79785702,1779,1779,1779,1779,0
20230622,114500,79785702,1779,1779,1779,1779,75
20230622,114400,79652277,1779,1779,1779,1779,0
20230622,114300,79652277,1779,1779,1779,1779,0
20230622,114200,79652277,1779,1779,1779,1779,0
20230622,114100,79652277,1779,1779,1779,1779,90
20230622,114000,79492167,1779,1779,1779,1779,0
20230622,113900,79492167,1779,1779,1779,1779,0
20230622,113800,79492167,1779,1779,1779,1779,22
20230622,113700,79453029,1779,1779,1779,1779,0
20230622,113600,79453029,1779,1779,1779,1779,0
20230622,113500,79453029,1779,1779,1779,1779,1
20230622,113400,79451250,1779,1781,1781,1779,26
20230622,113300,79404976,1779,1780,1780,1779,426
20230622,113200,78646711,1779,1779,1779,1779,0
20230622,113100,78646711,1779,1780,1780,1779,40
20230622,113000,78575512,1780,1780,1780,1780,0
20230622,112900,78575512,1780,1780,1780,1780,5
20230622,112800,78566612,1780,1780,1780,1780,3
20230622,112700,78561272,1780,1780,1780,1780,3
20230622,112600,78555932,1780,1782,1782,1780,80
20230622,112500,78413469,1782,1782,1782,1782,0
20230622,112400,78413469,1782,1784,1784,1782,253
20230622,112300,77962375,1783,1783,1783,1783,0
20230622,112200,77962375,1783,1783,1783,1783,0
20230622,112100,77962375,1783,1784,1784,1783,131
20230622,112000,77728797,1791,1791,1791,1791,0
20230622,111900,77728797,1791,1790,1791,1790,558
20230622,111800,76729489,1791,1791,1791,1791,0
20230622,111700,76729489,1791,1791,1791,1791,0
20230622,111600,76729489,1791,1791,1791,1791,0
20230622,111500,76729489,1791,1789,1792,1789,561
20230622,111400,75724438,1783,1783,1783,1783,0
20230622,111300,75724438,1783,1783,1783,1783,0
20230622,111200,75724438,1783,1783,1783,1783,0
20230622,111100,75724438,1783,1783,1783,1783,0
20230622,111000,75724438,1783,1783,1783,1783,0
20230622,110900,75724438,1783,1783,1783,1783,20
20230622,110800,75688778,1783,1783,1783,1783,0
20230622,110700,75688778,1783,1783,1783,1783,100
20230622,110600,75510478,1792,1792,1792,1792,0
20230622,110500,75510478,1792,1792,1792,1792,0
20230622,110400,75510478,1792,1792,1792,1792,0
20230622,110300,75510478,1792,1792,1792,1792,0
20230622,110200,75510478,1792,1792,1792,1792,0
20230622,110100,75510478,1792,1791,1792,1791,167
20230622,110000,75211375,1791,1791,1791,1791,1
20230622,105900,75209584,1790,1790,1790,1790,255
20230622,105800,74753134,1790,1785,1790,1785,1844
20230622,105700,71454134,1783,1783,1783,1783,0
20230622,105600,71454134,1783,1783,1783,1783,0
20230622,105500,71454134,1783,1783,1783,1783,100
20230622,105400,71275834,1783,1783,1783,1783,0
20230622,105300,71275834,1783,1783,1783,1783,200
20230622,105200,70919234,1783,1783,1783,1783,0
20230622,105100,70919234,1783,1783,1783,1783,50
20230622,105000,70830084,1783,1783,1783,1783,392
20230622,104900,70131148,1785,1785,1785,1785,692
20230622,104800,68895928,1783,1783,1783,1783,0
20230622,104700,68895928,1783,1783,1783,1783,1
20230622,104600,68894145,1785,1784,1785,1784,2000
20230622,104500,65324149,1785,1785,1785,1785,0
20230622,104400,65324149,1785,1785,1785,1785,0
20230622,104300,65324149,1785,1785,1785,1785,0
20230622,104200,65324149,1785,1785,1785,1785,0
20230622,104100,65324149,1785,1784,1785,1775,118
20230622,104000,65113645,1784,1784,1784,1784,0
20230622,103900,65113645,1784,1775,1784,1775,461
20230622,103800,64295361,1774,1774,1774,1774,0
20230622,103700,64295361,1774,1774,1774,1774,0
20230622,103600,64295361,1774,1782,1782,1774,1896
20230622,103500,60921760,1781,1781,1781,1781,10
20230622,103400,60903950,1782,1782,1782,1782,628
20230622,103300,59784854,1782,1784,1784,1782,358
20230622,103200,59146646,1790,1790,1790,1790,0
20230622,103100,59146646,1790,1786,1790,1786,575
20230622,103000,58117538,1790,1790,1790,1790,0
20230622,102900,58117538,1790,1790,1790,1790,0
20230622,102800,58117538,1790,1790,1790,1790,0
20230622,102700,58117538,1790,1790,1790,1790,0
20230622,102600,58117538,1790,1790,1790,1790,501
20230622,102500,57220748,1791,1790,1791,1790,2
20230622,102400,57217167,1780,1780,1780,1780,0
20230622,102300,57217167,1780,1780,1780,1780,0
20230622,102200,57217167,1780,1780,1780,1780,0
20230622,102100,57217167,1780,1780,1780,1780,0
20230622,102000,57217167,1780,1780,1780,1780,11
20230622,101900,57197587,1779,1779,1779,1779,0
20230622,101800,57197587,1779,1779,1779,1779,0
20230622,101700,57197587,1779,1779,1779,1779,0
20230622,101600,57197587,1779,1779,1779,1779,0
20230622,101500,57197587,1779,1787,1788,1779,15
20230622,101400,57170815,1788,1788,1788,1788,83
20230622,101300,57022411,1789,1780,1789,1780,9
20230622,101200,57006374,1779,1778,1779,1778,851
20230622,101100,55492462,1778,1778,1778,1778,16
20230622,101000,55464014,1778,1778,1778,1778,0
20230622,100900,55464014,1778,1778,1778,1778,1
20230622,100800,55462236,1779,1779,1779,1779,0
20230622,100700,55462236,1779,1779,1779,1779,149
20230622,100600,55197165,1779,1779,1779,1779,3
20230622,100500,55191828,1771,1771,1771,1771,0
20230622,100400,55191828,1771,1771,1771,1771,0
20230622,100300,55191828,1771,1773,1773,1771,200
20230622,100200,54837562,1779,1779,1779,1779,1
20230622,100100,54835783,1778,1778,1778,1778,3
20230622,100000,54830449,1773,1773,1773,1773,0
20230622,095900,54830449,1773,1773,1773,1773,0
20230622,095800,54830449,1773,1773,1773,1773,2
20230622,095700,54826903,1772,1772,1772,1772,30
20230622,095600,54773743,1770,1771,1771,1770,87
20230622,095500,54619721,1770,1770,1770,1770,0
20230622,095400,54619721,1770,1770,1770,1770,0
20230622,095300,54619721,1770,1775,1775,1766,5243
20230622,095200,45339773,1782,1782,1782,1782,44
20230622,095100,45261365,1780,1784,1784,1780,989
20230622,095000,43500072,1784,1784,1784,1784,0
20230622,094900,43500072,1784,1784,1784,1784,0
20230622,094800,43500072,1784,1784,1784,1784,1
20230622,094700,43498288,1784,1785,1785,1784,51
20230622,094600,43407254,1789,1789,1789,1789,0
20230622,094500,43407254,1789,1789,1789,1789,0
20230622,094400,43407254,1789,1789,1789,1789,6
20230622,094300,43396520,1790,1789,1790,1789,500
20230622,094200,42501690,1789,1789,1789,1789,1
20230622,094100,42499901,1790,1790,1790,1790,0
20230622,094000,42499901,1790,1790,1790,1790,0
20230622,093900,42499901,1790,1790,1790,1790,0
20230622,093800,42499901,1790,1790,1790,1790,0
20230622,093700,42499901,1790,1790,1790,1781,3893
20230622,093600,35566315,1781,1781,1781,1781,10
20230622,093500,35548505,1781,1781,1781,1781,1
20230622,093400,35546724,1781,1781,1781,1780,356
20230622,093300,34912710,1780,1780,1780,1780,58
20230622,093200,34809470,1780,1781,1781,1780,231
20230622,093100,34398281,1790,1790,1790,1790,26
20230622,093000,34351741,1781,1781,1781,1781,0
20230622,092900,34351741,1781,1781,1781,1781,0
20230622,092800,34351741,1781,1781,1781,1781,0
20230622,092700,34351741,1781,1789,1789,1781,467
20230622,092600,33516286,1789,1790,1790,1789,207
20230622,092500,33145762,1790,1790,1790,1790,0
20230622,092400,33145762,1790,1790,1790,1790,0
20230622,092300,33145762,1790,1790,1790,1790,3
20230622,092200,33140392,1789,1789,1789,1789,0
20230622,092100,33140392,1789,1789,1789,1789,7
20230622,092000,33127869,1789,1789,1789,1789,9
20230622,091900,33111768,1790,1789,1790,1789,201
20230622,091800,32752078,1789,1789,1789,1789,55
20230622,091700,32653683,1788,1779,1788,1779,555
20230622,091600,31662735,1766,1766,1766,1766,250
20230622,091500,31221235,1765,1770,1770,1765,3416
20230622,091400,25189083,1770,1773,1773,1770,1679
20230622,091300,22214160,1773,1774,1774,1773,374
20230622,091200,21551043,1773,1773,1773,1773,0
20230622,091100,21551043,1773,1778,1778,1773,1550
20230622,091000,18800083,1778,1778,1778,1778,0
20230622,090900,18800083,1778,1778,1778,1778,86
20230622,090800,18647175,1789,1781,1789,1781,166
20230622,090700,18350349,1781,1781,1781,1781,0
20230622,090600,18350349,1781,1780,1781,1780,9
20230622,090500,18334325,1779,1778,1779,1778,44
20230622,090400,18256091,1770,1770,1770,1770,345
20230622,090300,17645441,1760,1758,1760,1758,1776
20230622,090200,14519683,1759,1771,1771,1757,4232
20230622,090100,7039495,1775,1789,1789,1775,1223
20230622,090000,4867776,1780,1792,1792,1780,2717