KissMeData/079190/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183300,245812647,1223,1223,1223,1223,2429
20230622,183200,245812647,1223,1223,1223,1223,0
20230622,183100,245812647,1223,1223,1223,1223,0
20230622,183000,245812647,1223,1223,1223,1223,0
20230622,182900,245812647,1223,1223,1223,1223,0
20230622,182800,245812647,1223,1223,1223,1223,0
20230622,182700,245812647,1223,1223,1223,1223,0
20230622,182600,245812647,1223,1223,1223,1223,0
20230622,182500,245812647,1223,1223,1223,1223,0
20230622,182400,245812647,1223,1223,1223,1223,0
20230622,182300,245812647,1223,1223,1223,1223,0
20230622,182200,245812647,1223,1223,1223,1223,0
20230622,182100,245812647,1223,1223,1223,1223,0
20230622,182000,245812647,1223,1223,1223,1223,0
20230622,181900,245812647,1223,1223,1223,1223,0
20230622,181800,245812647,1223,1223,1223,1223,0
20230622,181700,245812647,1223,1223,1223,1223,0
20230622,181600,245812647,1223,1223,1223,1223,0
20230622,181500,245812647,1223,1223,1223,1223,0
20230622,181400,245812647,1223,1223,1223,1223,0
20230622,181300,245812647,1223,1223,1223,1223,0
20230622,181200,245812647,1223,1223,1223,1223,0
20230622,181100,245812647,1223,1223,1223,1223,0
20230622,181000,245812647,1223,1223,1223,1223,0
20230622,180900,245812647,1223,1223,1223,1223,0
20230622,180800,245812647,1223,1223,1223,1223,0
20230622,180700,245812647,1223,1223,1223,1223,0
20230622,180600,245812647,1223,1223,1223,1223,0
20230622,180500,245812647,1223,1223,1223,1223,0
20230622,180400,245812647,1223,1223,1223,1223,0
20230622,180300,245812647,1223,1223,1223,1223,2429
20230622,180200,245812647,1223,1223,1223,1223,0
20230622,180100,245812647,1223,1223,1223,1223,0
20230622,180000,245812647,1223,1223,1223,1223,0
20230622,175900,245812647,1223,1223,1223,1223,0
20230622,175800,245812647,1223,1223,1223,1223,0
20230622,175700,245812647,1223,1223,1223,1223,0
20230622,175600,245812647,1223,1223,1223,1223,0
20230622,175500,245812647,1223,1223,1223,1223,0
20230622,175400,245812647,1223,1223,1223,1223,0
20230622,175300,245812647,1223,1223,1223,1223,0
20230622,175200,245812647,1223,1223,1223,1223,0
20230622,175100,245812647,1223,1223,1223,1223,0
20230622,175000,245812647,1223,1223,1223,1223,0
20230622,174900,245812647,1223,1223,1223,1223,0
20230622,174800,245812647,1223,1223,1223,1223,0
20230622,174700,245812647,1223,1223,1223,1223,0
20230622,174600,245812647,1223,1223,1223,1223,0
20230622,174500,245812647,1223,1223,1223,1223,0
20230622,174400,245812647,1223,1223,1223,1223,0
20230622,174300,245812647,1223,1223,1223,1223,0
20230622,174200,245812647,1223,1223,1223,1223,0
20230622,174100,245812647,1223,1223,1223,1223,0
20230622,174000,245812647,1223,1223,1223,1223,0
20230622,173900,245812647,1223,1223,1223,1223,0
20230622,173800,245812647,1223,1223,1223,1223,0
20230622,173700,245812647,1223,1223,1223,1223,0
20230622,173600,245812647,1223,1223,1223,1223,0
20230622,173500,245812647,1223,1223,1223,1223,0
20230622,173400,245812647,1223,1223,1223,1223,0
20230622,173300,245812647,1223,1223,1223,1223,2429
20230622,173200,245812647,1223,1223,1223,1223,0
20230622,173100,245812647,1223,1223,1223,1223,0
20230622,173000,245812647,1223,1223,1223,1223,0
20230622,172900,245812647,1223,1223,1223,1223,0
20230622,172800,245812647,1223,1223,1223,1223,0
20230622,172700,245812647,1223,1223,1223,1223,0
20230622,172600,245812647,1223,1223,1223,1223,0
20230622,172500,245812647,1223,1223,1223,1223,0
20230622,172400,245812647,1223,1223,1223,1223,0
20230622,172300,245812647,1223,1223,1223,1223,0
20230622,172200,245812647,1223,1223,1223,1223,0
20230622,172100,245812647,1223,1223,1223,1223,0
20230622,172000,245812647,1223,1223,1223,1223,0
20230622,171900,245812647,1223,1223,1223,1223,0
20230622,171800,245812647,1223,1223,1223,1223,0
20230622,171700,245812647,1223,1223,1223,1223,0
20230622,171600,245812647,1223,1223,1223,1223,0
20230622,171500,245812647,1223,1223,1223,1223,0
20230622,171400,245812647,1223,1223,1223,1223,0
20230622,171300,245812647,1223,1223,1223,1223,0
20230622,171200,245812647,1223,1223,1223,1223,0
20230622,171100,245812647,1223,1223,1223,1223,0
20230622,171000,245812647,1223,1223,1223,1223,0
20230622,170900,245812647,1223,1223,1223,1223,0
20230622,170800,245812647,1223,1223,1223,1223,0
20230622,170700,245812647,1223,1223,1223,1223,0
20230622,170600,245812647,1223,1223,1223,1223,0
20230622,170500,245812647,1223,1223,1223,1223,0
20230622,170400,245812647,1223,1223,1223,1223,0
20230622,170300,245812647,1223,1223,1223,1223,2429
20230622,170200,245812647,1223,1223,1223,1223,0
20230622,170100,245812647,1223,1223,1223,1223,0
20230622,170000,245812647,1223,1223,1223,1223,0
20230622,165900,245812647,1223,1223,1223,1223,0
20230622,165800,245812647,1223,1223,1223,1223,0
20230622,165700,245812647,1223,1223,1223,1223,0
20230622,165600,245812647,1223,1223,1223,1223,0
20230622,165500,245812647,1223,1223,1223,1223,0
20230622,165400,245812647,1223,1223,1223,1223,0
20230622,165300,245812647,1223,1223,1223,1223,0
20230622,165200,245812647,1223,1223,1223,1223,0
20230622,165100,245812647,1223,1223,1223,1223,0
20230622,165000,245812647,1223,1223,1223,1223,0
20230622,164900,245812647,1223,1223,1223,1223,0
20230622,164800,245812647,1223,1223,1223,1223,0
20230622,164700,245812647,1223,1223,1223,1223,0
20230622,164600,245812647,1223,1223,1223,1223,0
20230622,164500,245812647,1223,1223,1223,1223,0
20230622,164400,245812647,1223,1223,1223,1223,0
20230622,164300,245812647,1223,1223,1223,1223,0
20230622,164200,245812647,1223,1223,1223,1223,0
20230622,164100,245812647,1223,1223,1223,1223,0
20230622,164000,245812647,1223,1223,1223,1223,0
20230622,163900,245812647,1223,1223,1223,1223,0
20230622,163800,245812647,1223,1223,1223,1223,0
20230622,163700,245812647,1223,1223,1223,1223,0
20230622,163600,245812647,1223,1223,1223,1223,0
20230622,163500,245812647,1223,1223,1223,1223,0
20230622,163400,245812647,1223,1223,1223,1223,0
20230622,163300,245812647,1223,1223,1223,1223,2429
20230622,163200,245812647,1223,1223,1223,1223,0
20230622,163100,245812647,1223,1223,1223,1223,0
20230622,163000,245812647,1223,1223,1223,1223,0
20230622,162900,245812647,1223,1223,1223,1223,0
20230622,162800,245812647,1223,1223,1223,1223,0
20230622,162700,245812647,1223,1223,1223,1223,0
20230622,162600,245812647,1223,1223,1223,1223,0
20230622,162500,245812647,1223,1223,1223,1223,0
20230622,162400,245812647,1223,1223,1223,1223,0
20230622,162300,245812647,1223,1223,1223,1223,0
20230622,162200,245812647,1223,1223,1223,1223,0
20230622,162100,245812647,1223,1223,1223,1223,0
20230622,162000,245812647,1223,1223,1223,1223,0
20230622,161900,245812647,1223,1223,1223,1223,0
20230622,161800,245812647,1223,1223,1223,1223,0
20230622,161700,245812647,1223,1223,1223,1223,0
20230622,161600,245812647,1223,1223,1223,1223,0
20230622,161500,245812647,1223,1223,1223,1223,0
20230622,161400,245812647,1223,1223,1223,1223,0
20230622,161300,245812647,1223,1223,1223,1223,0
20230622,161200,245812647,1223,1223,1223,1223,0
20230622,161100,245812647,1223,1223,1223,1223,0
20230622,161000,245812647,1223,1223,1223,1223,0
20230622,160900,245812647,1223,1223,1223,1223,0
20230622,160800,245812647,1223,1223,1223,1223,0
20230622,160700,245812647,1223,1223,1223,1223,0
20230622,160600,245812647,1223,1223,1223,1223,0
20230622,160500,245812647,1223,1223,1223,1223,0
20230622,160400,245812647,1223,1223,1223,1223,0
20230622,160300,245812647,1223,1223,1223,1223,2429
20230622,160200,245812647,1223,1223,1223,1223,0
20230622,160100,245812647,1223,1223,1223,1223,0
20230622,160000,245812647,1223,1223,1223,1223,0
20230622,155900,245812647,1223,1223,1223,1223,0
20230622,155800,245812647,1223,1223,1223,1223,0
20230622,155700,245812647,1223,1223,1223,1223,0
20230622,155600,245812647,1223,1223,1223,1223,0
20230622,155500,245812647,1223,1223,1223,1223,0
20230622,155400,245812647,1223,1223,1223,1223,0
20230622,155300,245812647,1223,1223,1223,1223,0
20230622,155200,245812647,1223,1223,1223,1223,0
20230622,155100,245812647,1223,1223,1223,1223,0
20230622,155000,245812647,1223,1223,1223,1223,0
20230622,154900,245812647,1223,1223,1223,1223,0
20230622,154800,245812647,1223,1223,1223,1223,0
20230622,154700,245812647,1223,1223,1223,1223,0
20230622,154600,245812647,1223,1223,1223,1223,0
20230622,154500,245812647,1223,1223,1223,1223,0
20230622,154400,245812647,1223,1223,1223,1223,0
20230622,154300,245812647,1223,1223,1223,1223,0
20230622,154200,245812647,1223,1223,1223,1223,0
20230622,154100,245812647,1223,1223,1223,1223,0
20230622,154000,245812647,1223,1223,1223,1223,0
20230622,153900,245812647,1223,1223,1223,1223,0
20230622,153800,245812647,1223,1223,1223,1223,0
20230622,153700,245812647,1223,1223,1223,1223,0
20230622,153600,245812647,1223,1223,1223,1223,0
20230622,153500,245812647,1223,1223,1223,1223,0
20230622,153400,245812647,1223,1223,1223,1223,0
20230622,153300,245812647,1223,1223,1223,1223,2429
20230622,153200,245812647,1223,1223,1223,1223,0
20230622,153100,245812647,1223,1223,1223,1223,0
20230622,153000,245812647,1223,1223,1223,1223,2429
20230622,152900,242841980,1219,1219,1219,1219,0
20230622,152800,242841980,1219,1219,1219,1219,0
20230622,152700,242841980,1219,1219,1219,1219,0
20230622,152600,242841980,1219,1219,1219,1219,0
20230622,152500,242841980,1219,1219,1219,1219,0
20230622,152400,242841980,1219,1219,1219,1219,0
20230622,152300,242841980,1219,1219,1219,1219,0
20230622,152200,242841980,1219,1219,1219,1219,0
20230622,152100,242841980,1219,1219,1219,1219,0
20230622,152000,242841980,1219,1219,1219,1219,0
20230622,151900,242841980,1219,1219,1219,1215,583
20230622,151800,242131698,1216,1215,1216,1215,1440
20230622,151700,240380668,1215,1215,1215,1215,4640
20230622,151600,234743068,1216,1219,1219,1215,6394
20230622,151500,226954284,1220,1220,1220,1220,77
20230622,151400,226860344,1221,1221,1221,1221,0
20230622,151300,226860344,1221,1221,1221,1221,0
20230622,151200,226860344,1221,1221,1221,1221,0
20230622,151100,226860344,1221,1221,1221,1221,0
20230622,151000,226860344,1221,1221,1221,1221,7
20230622,150900,226851797,1222,1222,1222,1222,0
20230622,150800,226851797,1222,1222,1222,1222,0
20230622,150700,226851797,1222,1222,1222,1222,1900
20230622,150600,224529997,1223,1223,1223,1223,0
20230622,150500,224529997,1223,1223,1223,1223,0
20230622,150400,224529997,1223,1223,1223,1223,0
20230622,150300,224529997,1223,1223,1223,1223,0
20230622,150200,224529997,1223,1223,1223,1223,0
20230622,150100,224529997,1223,1218,1223,1218,81
20230622,150000,224431330,1218,1218,1218,1218,0
20230622,145900,224431330,1218,1218,1218,1218,0
20230622,145800,224431330,1218,1218,1218,1218,940
20230622,145700,223286410,1218,1218,1218,1218,348
20230622,145600,222862546,1215,1215,1215,1215,0
20230622,145500,222862546,1215,1215,1215,1215,0
20230622,145400,222862546,1215,1215,1215,1215,4360
20230622,145300,217565146,1215,1219,1219,1215,1003
20230622,145200,216344377,1219,1221,1221,1219,5031
20230622,145100,210205507,1222,1222,1222,1222,500
20230622,145000,209594507,1222,1222,1222,1222,2
20230622,144900,209592063,1223,1223,1223,1223,0
20230622,144800,209592063,1223,1223,1223,1223,0
20230622,144700,209592063,1223,1223,1223,1223,0
20230622,144600,209592063,1223,1222,1223,1222,1057
20230622,144500,208300352,1223,1223,1223,1223,0
20230622,144400,208300352,1223,1220,1223,1220,2919
20230622,144300,204731151,1221,1221,1221,1221,52
20230622,144200,204667659,1221,1221,1221,1221,231
20230622,144100,204385608,1223,1223,1223,1223,14
20230622,144000,204368486,1221,1223,1223,1221,2001
20230622,143900,201923739,1223,1223,1223,1223,31
20230622,143800,201885826,1223,1223,1223,1223,0
20230622,143700,201885826,1223,1224,1224,1223,32
20230622,143600,201846689,1224,1223,1224,1223,548
20230622,143500,201176168,1223,1223,1223,1223,64
20230622,143400,201097896,1223,1223,1223,1223,30
20230622,143300,201061206,1223,1223,1223,1223,5
20230622,143200,201055091,1224,1221,1224,1221,574
20230622,143100,200354207,1221,1221,1221,1221,0
20230622,143000,200354207,1221,1221,1221,1221,1119
20230622,142900,198987908,1221,1221,1221,1221,0
20230622,142800,198987908,1221,1222,1222,1221,422
20230622,142700,198472639,1223,1224,1224,1223,2512
20230622,142600,195400454,1224,1224,1224,1224,0
20230622,142500,195400454,1224,1224,1224,1224,0
20230622,142400,195400454,1224,1224,1224,1224,5000
20230622,142300,189280454,1224,1224,1224,1224,0
20230622,142200,189280454,1224,1224,1224,1224,118
20230622,142100,189136022,1225,1225,1225,1225,0
20230622,142000,189136022,1225,1225,1225,1225,30
20230622,141900,189099272,1229,1229,1229,1229,0
20230622,141800,189099272,1229,1229,1229,1229,0
20230622,141700,189099272,1229,1229,1229,1229,1
20230622,141600,189098043,1225,1225,1225,1225,895
20230622,141500,188001668,1225,1226,1226,1225,2694
20230622,141400,184700454,1226,1226,1226,1226,0
20230622,141300,184700454,1226,1226,1226,1226,0
20230622,141200,184700454,1226,1226,1226,1226,5
20230622,141100,184694324,1231,1231,1231,1231,0
20230622,141000,184694324,1231,1231,1231,1231,0
20230622,140900,184694324,1231,1231,1231,1231,85
20230622,140800,184589689,1231,1231,1231,1231,0
20230622,140700,184589689,1231,1231,1231,1231,0
20230622,140600,184589689,1231,1231,1231,1231,0
20230622,140500,184589689,1231,1232,1232,1231,8
20230622,140400,184579836,1232,1232,1232,1232,0
20230622,140300,184579836,1232,1232,1232,1232,3836
20230622,140200,179853884,1232,1232,1232,1232,0
20230622,140100,179853884,1232,1232,1232,1232,0
20230622,140000,179853884,1232,1232,1232,1232,6
20230622,135900,179846492,1232,1232,1232,1232,5
20230622,135800,179840332,1232,1232,1232,1232,5
20230622,135700,179834172,1226,1227,1227,1226,100
20230622,135600,179711564,1226,1226,1226,1226,0
20230622,135500,179711564,1226,1227,1227,1226,400
20230622,135400,179220804,1228,1228,1228,1228,371
20230622,135300,178765216,1234,1234,1234,1234,0
20230622,135200,178765216,1234,1234,1234,1234,0
20230622,135100,178765216,1234,1234,1234,1234,0
20230622,135000,178765216,1234,1234,1234,1234,0
20230622,134900,178765216,1234,1234,1234,1234,1
20230622,134800,178763982,1229,1229,1229,1229,0
20230622,134700,178763982,1229,1229,1229,1229,0
20230622,134600,178763982,1229,1229,1229,1229,0
20230622,134500,178763982,1229,1229,1229,1229,154
20230622,134400,178574716,1234,1234,1234,1234,1
20230622,134300,178573482,1235,1235,1235,1235,0
20230622,134200,178573482,1235,1235,1235,1235,0
20230622,134100,178573482,1235,1235,1235,1235,0
20230622,134000,178573482,1235,1235,1235,1235,0
20230622,133900,178573482,1235,1235,1235,1235,0
20230622,133800,178573482,1235,1235,1235,1235,20
20230622,133700,178548782,1238,1238,1238,1238,252
20230622,133600,178236806,1239,1239,1239,1239,0
20230622,133500,178236806,1239,1239,1239,1239,0
20230622,133400,178236806,1239,1239,1239,1239,0
20230622,133300,178236806,1239,1239,1239,1239,0
20230622,133200,178236806,1239,1239,1239,1239,0
20230622,133100,178236806,1239,1239,1239,1239,0
20230622,133000,178236806,1239,1239,1239,1239,0
20230622,132900,178236806,1239,1239,1239,1239,207
20230622,132800,177980333,1240,1240,1240,1240,0
20230622,132700,177980333,1240,1240,1240,1240,0
20230622,132600,177980333,1240,1240,1240,1240,0
20230622,132500,177980333,1240,1240,1240,1240,0
20230622,132400,177980333,1240,1240,1240,1240,0
20230622,132300,177980333,1240,1234,1240,1234,815
20230622,132200,176971755,1226,1226,1226,1226,2132
20230622,132100,174357923,1227,1228,1228,1227,389
20230622,132000,173880578,1227,1227,1227,1227,0
20230622,131900,173880578,1227,1227,1227,1227,148
20230622,131800,173698982,1227,1227,1227,1227,168
20230622,131700,173492846,1227,1229,1229,1227,366
20230622,131600,173043058,1229,1229,1229,1229,1
20230622,131500,173041829,1229,1229,1229,1229,0
20230622,131400,173041829,1229,1229,1229,1229,100
20230622,131300,172918929,1229,1229,1229,1229,0
20230622,131200,172918929,1229,1229,1229,1229,813
20230622,131100,171919752,1229,1229,1229,1229,0
20230622,131000,171919752,1229,1229,1229,1229,1
20230622,130900,171918523,1235,1235,1235,1235,2
20230622,130800,171916053,1236,1236,1236,1236,0
20230622,130700,171916053,1236,1236,1236,1236,0
20230622,130600,171916053,1236,1236,1236,1236,0
20230622,130500,171916053,1236,1236,1236,1236,0
20230622,130400,171916053,1236,1236,1236,1236,0
20230622,130300,171916053,1236,1236,1236,1236,0
20230622,130200,171916053,1236,1236,1236,1236,0
20230622,130100,171916053,1236,1228,1236,1227,2321
20230622,130000,169065282,1228,1228,1228,1228,1
20230622,125900,169064054,1228,1228,1228,1228,18
20230622,125800,169041950,1228,1228,1228,1228,0
20230622,125700,169041950,1228,1228,1228,1228,29
20230622,125600,169006338,1228,1228,1228,1228,801
20230622,125500,168022710,1230,1230,1230,1230,0
20230622,125400,168022710,1230,1230,1230,1230,777
20230622,125300,167067000,1230,1230,1230,1230,776
20230622,125200,166112520,1230,1230,1230,1230,0
20230622,125100,166112520,1230,1230,1230,1230,0
20230622,125000,166112520,1230,1230,1230,1230,0
20230622,124900,166112520,1230,1230,1230,1230,657
20230622,124800,165304410,1230,1230,1230,1230,1
20230622,124700,165303180,1229,1229,1229,1229,0
20230622,124600,165303180,1229,1229,1229,1229,0
20230622,124500,165303180,1229,1230,1230,1229,128
20230622,124400,165145843,1228,1228,1228,1228,0
20230622,124300,165145843,1228,1228,1228,1228,0
20230622,124200,165145843,1228,1228,1228,1228,0
20230622,124100,165145843,1228,1228,1228,1228,0
20230622,124000,165145843,1228,1228,1228,1228,0
20230622,123900,165145843,1228,1229,1230,1228,1166
20230622,123800,163713764,1228,1228,1228,1228,0
20230622,123700,163713764,1228,1228,1228,1228,727
20230622,123600,162821008,1229,1229,1229,1229,812
20230622,123500,161823060,1229,1229,1229,1229,10
20230622,123400,161810770,1229,1229,1229,1229,1
20230622,123300,161809541,1230,1230,1230,1230,0
20230622,123200,161809541,1230,1230,1230,1230,2
20230622,123100,161807081,1228,1228,1228,1228,0
20230622,123000,161807081,1228,1228,1228,1228,0
20230622,122900,161807081,1228,1228,1228,1228,101
20230622,122800,161683053,1228,1228,1228,1228,0
20230622,122700,161683053,1228,1228,1228,1228,10
20230622,122600,161670773,1237,1233,1237,1228,2364
20230622,122500,158763118,1232,1232,1232,1232,120
20230622,122400,158615278,1232,1232,1232,1231,63
20230622,122300,158537720,1232,1232,1232,1232,300
20230622,122200,158168120,1231,1239,1239,1231,1028
20230622,122100,156902428,1239,1239,1239,1239,0
20230622,122000,156902428,1239,1239,1239,1239,110
20230622,121900,156766138,1240,1240,1240,1240,1047
20230622,121800,155467858,1241,1243,1243,1241,1180
20230622,121700,154003118,1243,1243,1243,1243,1154
20230622,121600,152568696,1243,1240,1243,1240,40
20230622,121500,152518979,1243,1240,1243,1239,8376
20230622,121400,142128878,1239,1238,1239,1238,4938
20230622,121300,136012654,1238,1238,1238,1238,3369
20230622,121200,131841832,1238,1238,1238,1238,81
20230622,121100,131741554,1230,1230,1230,1230,0
20230622,121000,131741554,1230,1232,1232,1230,9
20230622,120900,131730474,1237,1238,1239,1237,1216
20230622,120800,130225483,1239,1239,1239,1239,100
20230622,120700,130101583,1239,1239,1239,1239,0
20230622,120600,130101583,1239,1239,1239,1239,20
20230622,120500,130076803,1238,1238,1238,1238,0
20230622,120400,130076803,1238,1238,1239,1238,3129
20230622,120300,126200410,1238,1239,1239,1238,41
20230622,120200,126149631,1239,1236,1239,1236,899
20230622,120100,125037107,1235,1232,1235,1232,5473
20230622,120000,118286232,1230,1230,1230,1230,0
20230622,115900,118286232,1230,1230,1230,1230,37
20230622,115800,118240722,1231,1230,1231,1230,1014
20230622,115700,116992502,1230,1230,1230,1230,0
20230622,115600,116992502,1230,1230,1230,1230,20
20230622,115500,116967902,1231,1231,1231,1231,0
20230622,115400,116967902,1231,1230,1231,1230,140
20230622,115300,116795608,1231,1231,1231,1226,1730
20230622,115200,114671371,1229,1229,1229,1229,1416
20230622,115100,112931107,1229,1229,1229,1229,0
20230622,115000,112931107,1229,1231,1231,1229,262
20230622,114900,112609091,1231,1233,1233,1231,809
20230622,114800,111613172,1233,1233,1233,1233,0
20230622,114700,111613172,1233,1233,1233,1233,30
20230622,114600,111576182,1231,1232,1232,1231,1000
20230622,114500,110345004,1231,1231,1231,1231,0
20230622,114400,110345004,1231,1231,1231,1231,0
20230622,114300,110345004,1231,1231,1234,1231,2050
20230622,114200,107815457,1229,1230,1231,1229,1369
20230622,114100,106132295,1229,1229,1229,1229,160
20230622,114000,105935655,1228,1226,1228,1226,1334
20230622,113900,104297891,1225,1224,1225,1224,534
20230622,113800,103643751,1224,1224,1224,1224,300
20230622,113700,103276551,1224,1224,1224,1224,2000
20230622,113600,100828551,1224,1224,1224,1224,200
20230622,113500,100583751,1223,1223,1223,1223,10
20230622,113400,100571521,1223,1223,1223,1223,0
20230622,113300,100571521,1223,1223,1223,1223,0
20230622,113200,100571521,1223,1221,1223,1221,538
20230622,113100,99914559,1220,1220,1220,1220,7826
20230622,113000,90366839,1220,1220,1220,1220,0
20230622,112900,90366839,1220,1220,1220,1220,1542
20230622,112800,88485599,1220,1220,1220,1220,0
20230622,112700,88485599,1220,1220,1220,1220,0
20230622,112600,88485599,1220,1220,1220,1220,100
20230622,112500,88363599,1218,1218,1218,1218,4
20230622,112400,88358727,1220,1220,1220,1220,6
20230622,112300,88351407,1218,1218,1218,1218,0
20230622,112200,88351407,1218,1219,1219,1218,2
20230622,112100,88348970,1220,1220,1220,1220,0
20230622,112000,88348970,1220,1220,1220,1220,696
20230622,111900,87499850,1220,1220,1220,1220,99
20230622,111800,87379070,1220,1220,1220,1220,0
20230622,111700,87379070,1220,1220,1220,1220,331
20230622,111600,86975250,1221,1221,1221,1221,1
20230622,111500,86974029,1220,1220,1220,1220,0
20230622,111400,86974029,1220,1220,1220,1220,0
20230622,111300,86974029,1220,1222,1222,1220,209
20230622,111200,86718647,1222,1222,1222,1222,3
20230622,111100,86714981,1222,1222,1222,1222,10
20230622,111000,86702761,1222,1220,1222,1220,93
20230622,110900,86589129,1223,1222,1223,1222,178
20230622,110800,86371535,1223,1223,1223,1223,0
20230622,110700,86371535,1223,1223,1223,1223,1
20230622,110600,86370312,1222,1222,1222,1222,1
20230622,110500,86369090,1220,1220,1220,1220,0
20230622,110400,86369090,1220,1220,1220,1220,0
20230622,110300,86369090,1220,1220,1220,1220,1
20230622,110200,86367870,1223,1222,1223,1222,6
20230622,110100,86360534,1223,1223,1223,1223,0
20230622,110000,86360534,1223,1223,1223,1223,163
20230622,105900,86161185,1220,1220,1220,1220,1092
20230622,105800,84828945,1218,1218,1218,1218,4
20230622,105700,84824073,1220,1220,1220,1220,109
20230622,105600,84691093,1220,1220,1220,1220,0
20230622,105500,84691093,1220,1220,1220,1220,0
20230622,105400,84691093,1220,1220,1220,1220,1
20230622,105300,84689873,1217,1220,1220,1217,1085
20230622,105200,83369278,1220,1220,1220,1220,1
20230622,105100,83368058,1219,1217,1219,1217,165
20230622,105000,83167251,1217,1217,1217,1217,0
20230622,104900,83167251,1217,1217,1217,1217,10
20230622,104800,83155081,1217,1217,1217,1217,105
20230622,104700,83027296,1217,1217,1217,1217,0
20230622,104600,83027296,1217,1217,1217,1217,0
20230622,104500,83027296,1217,1217,1217,1217,0
20230622,104400,83027296,1217,1217,1217,1217,0
20230622,104300,83027296,1217,1217,1217,1217,0
20230622,104200,83027296,1217,1217,1217,1217,0
20230622,104100,83027296,1217,1218,1218,1217,241
20230622,104000,82733901,1218,1218,1218,1218,0
20230622,103900,82733901,1218,1218,1218,1218,10
20230622,103800,82721721,1218,1218,1218,1218,1
20230622,103700,82720503,1218,1218,1218,1218,0
20230622,103600,82720503,1218,1218,1218,1218,0
20230622,103500,82720503,1218,1218,1218,1218,0
20230622,103400,82720503,1218,1218,1218,1218,0
20230622,103300,82720503,1218,1218,1218,1218,0
20230622,103200,82720503,1218,1218,1218,1218,0
20230622,103100,82720503,1218,1218,1220,1218,2803
20230622,103000,79300868,1216,1216,1216,1216,0
20230622,102900,79300868,1216,1216,1216,1216,49
20230622,102800,79241284,1216,1216,1216,1216,0
20230622,102700,79241284,1216,1216,1216,1216,2
20230622,102600,79238852,1216,1216,1216,1216,2
20230622,102500,79236420,1216,1216,1216,1216,55
20230622,102400,79169540,1216,1216,1216,1216,0
20230622,102300,79169540,1216,1216,1216,1216,1
20230622,102200,79168324,1213,1213,1213,1213,0
20230622,102100,79168324,1213,1213,1213,1213,0
20230622,102000,79168324,1213,1213,1213,1213,0
20230622,101900,79168324,1213,1213,1213,1213,0
20230622,101800,79168324,1213,1212,1213,1212,635
20230622,101700,78398070,1212,1212,1212,1212,94
20230622,101600,78284142,1213,1212,1213,1212,44
20230622,101500,78230808,1212,1212,1212,1212,153
20230622,101400,78045372,1213,1213,1213,1213,886
20230622,101300,76970654,1213,1214,1214,1213,294
20230622,101200,76613934,1214,1213,1216,1213,32
20230622,101100,76575112,1212,1212,1212,1212,77
20230622,101000,76481788,1211,1216,1216,1211,63
20230622,100900,76405185,1211,1212,1212,1211,954
20230622,100800,75249248,1212,1212,1212,1212,0
20230622,100700,75249248,1212,1212,1212,1212,0
20230622,100600,75249248,1212,1216,1216,1212,129
20230622,100500,75092388,1212,1216,1216,1212,6490
20230622,100400,67212956,1216,1216,1216,1216,297
20230622,100300,66851804,1217,1217,1217,1217,0
20230622,100200,66851804,1217,1217,1217,1217,64
20230622,100100,66773916,1217,1217,1217,1217,3
20230622,100000,66770265,1217,1218,1218,1217,300
20230622,095900,66405065,1218,1218,1218,1218,0
20230622,095800,66405065,1218,1218,1218,1218,90
20230622,095700,66295445,1220,1220,1220,1220,0
20230622,095600,66295445,1220,1220,1220,1220,0
20230622,095500,66295445,1220,1220,1220,1220,0
20230622,095400,66295445,1220,1220,1220,1220,10
20230622,095300,66283245,1218,1218,1218,1218,18
20230622,095200,66261321,1216,1219,1220,1216,1441
20230622,095100,64506177,1220,1220,1220,1220,0
20230622,095000,64506177,1220,1220,1220,1219,12
20230622,094900,64491540,1219,1219,1219,1219,3
20230622,094800,64487883,1219,1219,1219,1219,77
20230622,094700,64394020,1219,1219,1219,1219,11
20230622,094600,64380611,1217,1217,1217,1217,0
20230622,094500,64380611,1217,1217,1217,1217,0
20230622,094400,64380611,1217,1217,1217,1217,0
20230622,094300,64380611,1217,1217,1217,1217,0
20230622,094200,64380611,1217,1217,1217,1217,3
20230622,094100,64376960,1223,1223,1223,1223,0
20230622,094000,64376960,1223,1223,1223,1223,0
20230622,093900,64376960,1223,1216,1223,1216,14
20230622,093800,64359929,1216,1222,1222,1216,2500
20230622,093700,61316126,1225,1225,1225,1225,0
20230622,093600,61316126,1225,1225,1225,1225,0
20230622,093500,61316126,1225,1225,1225,1225,10
20230622,093400,61303876,1225,1225,1225,1225,183
20230622,093300,61079701,1225,1225,1225,1225,3
20230622,093200,61076026,1225,1225,1225,1225,1
20230622,093100,61074801,1225,1225,1225,1225,1
20230622,093000,61073576,1219,1219,1219,1219,4
20230622,092900,61068700,1220,1220,1220,1220,186
20230622,092800,60841780,1219,1220,1220,1219,1055
20230622,092700,59555657,1220,1221,1226,1220,1053
20230622,092600,58269979,1221,1229,1229,1221,2
20230622,092500,58267529,1220,1230,1230,1220,1291
20230622,092400,56684599,1230,1230,1230,1230,209
20230622,092300,56427529,1229,1229,1229,1229,0
20230622,092200,56427529,1229,1232,1233,1214,3725
20230622,092100,51870775,1231,1229,1232,1229,2822
20230622,092000,48400922,1229,1229,1229,1229,1000
20230622,091900,47171922,1229,1230,1230,1229,1517
20230622,091800,45306525,1229,1229,1229,1229,10
20230622,091700,45294235,1229,1222,1229,1222,3592
20230622,091600,40896437,1220,1220,1220,1220,1472
20230622,091500,39100597,1220,1220,1220,1220,9
20230622,091400,39089617,1220,1217,1220,1217,800
20230622,091300,38115831,1217,1216,1218,1215,13
20230622,091200,38100018,1217,1211,1220,1210,409
20230622,091100,37605036,1220,1218,1220,1211,1755
20230622,091000,35473266,1219,1219,1219,1219,1
20230622,090900,35472047,1210,1218,1218,1210,13526
20230622,090800,19036693,1222,1220,1222,1220,2
20230622,090700,19034251,1223,1224,1224,1222,103
20230622,090600,18908321,1218,1218,1218,1218,1064
20230622,090500,17612369,1230,1230,1230,1230,0
20230622,090400,17612369,1230,1219,1230,1217,480
20230622,090300,17027701,1232,1219,1234,1219,2101
20230622,090200,14440567,1234,1236,1236,1220,1302
20230622,090100,12852097,1219,1240,1240,1219,1414
20230622,090000,11107118,1240,1217,1240,1217,9101