KissMeData/052220/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204300,381049170,3570,3570,3570,3570,4567
20230622,204200,381049170,3570,3570,3570,3570,0
20230622,204100,381049170,3570,3570,3570,3570,0
20230622,204000,381049170,3570,3570,3570,3570,0
20230622,203900,381049170,3570,3570,3570,3570,0
20230622,203800,381049170,3570,3570,3570,3570,0
20230622,203700,381049170,3570,3570,3570,3570,0
20230622,203600,381049170,3570,3570,3570,3570,0
20230622,203500,381049170,3570,3570,3570,3570,0
20230622,203400,381049170,3570,3570,3570,3570,0
20230622,203300,381049170,3570,3570,3570,3570,0
20230622,203200,381049170,3570,3570,3570,3570,0
20230622,203100,381049170,3570,3570,3570,3570,0
20230622,203000,381049170,3570,3570,3570,3570,0
20230622,202900,381049170,3570,3570,3570,3570,0
20230622,202800,381049170,3570,3570,3570,3570,0
20230622,202700,381049170,3570,3570,3570,3570,0
20230622,202600,381049170,3570,3570,3570,3570,0
20230622,202500,381049170,3570,3570,3570,3570,0
20230622,202400,381049170,3570,3570,3570,3570,0
20230622,202300,381049170,3570,3570,3570,3570,0
20230622,202200,381049170,3570,3570,3570,3570,0
20230622,202100,381049170,3570,3570,3570,3570,0
20230622,202000,381049170,3570,3570,3570,3570,0
20230622,201900,381049170,3570,3570,3570,3570,0
20230622,201800,381049170,3570,3570,3570,3570,0
20230622,201700,381049170,3570,3570,3570,3570,0
20230622,201600,381049170,3570,3570,3570,3570,0
20230622,201500,381049170,3570,3570,3570,3570,0
20230622,201400,381049170,3570,3570,3570,3570,0
20230622,201300,381049170,3570,3570,3570,3570,4567
20230622,201200,381049170,3570,3570,3570,3570,0
20230622,201100,381049170,3570,3570,3570,3570,0
20230622,201000,381049170,3570,3570,3570,3570,0
20230622,200900,381049170,3570,3570,3570,3570,0
20230622,200800,381049170,3570,3570,3570,3570,0
20230622,200700,381049170,3570,3570,3570,3570,0
20230622,200600,381049170,3570,3570,3570,3570,0
20230622,200500,381049170,3570,3570,3570,3570,0
20230622,200400,381049170,3570,3570,3570,3570,0
20230622,200300,381049170,3570,3570,3570,3570,0
20230622,200200,381049170,3570,3570,3570,3570,0
20230622,200100,381049170,3570,3570,3570,3570,0
20230622,200000,381049170,3570,3570,3570,3570,0
20230622,195900,381049170,3570,3570,3570,3570,0
20230622,195800,381049170,3570,3570,3570,3570,0
20230622,195700,381049170,3570,3570,3570,3570,0
20230622,195600,381049170,3570,3570,3570,3570,0
20230622,195500,381049170,3570,3570,3570,3570,0
20230622,195400,381049170,3570,3570,3570,3570,0
20230622,195300,381049170,3570,3570,3570,3570,0
20230622,195200,381049170,3570,3570,3570,3570,0
20230622,195100,381049170,3570,3570,3570,3570,0
20230622,195000,381049170,3570,3570,3570,3570,0
20230622,194900,381049170,3570,3570,3570,3570,0
20230622,194800,381049170,3570,3570,3570,3570,0
20230622,194700,381049170,3570,3570,3570,3570,0
20230622,194600,381049170,3570,3570,3570,3570,0
20230622,194500,381049170,3570,3570,3570,3570,0
20230622,194400,381049170,3570,3570,3570,3570,0
20230622,194300,381049170,3570,3570,3570,3570,4567
20230622,194200,381049170,3570,3570,3570,3570,0
20230622,194100,381049170,3570,3570,3570,3570,0
20230622,194000,381049170,3570,3570,3570,3570,0
20230622,193900,381049170,3570,3570,3570,3570,0
20230622,193800,381049170,3570,3570,3570,3570,0
20230622,193700,381049170,3570,3570,3570,3570,0
20230622,193600,381049170,3570,3570,3570,3570,0
20230622,193500,381049170,3570,3570,3570,3570,0
20230622,193400,381049170,3570,3570,3570,3570,0
20230622,193300,381049170,3570,3570,3570,3570,0
20230622,193200,381049170,3570,3570,3570,3570,0
20230622,193100,381049170,3570,3570,3570,3570,0
20230622,193000,381049170,3570,3570,3570,3570,0
20230622,192900,381049170,3570,3570,3570,3570,0
20230622,192800,381049170,3570,3570,3570,3570,0
20230622,192700,381049170,3570,3570,3570,3570,0
20230622,192600,381049170,3570,3570,3570,3570,0
20230622,192500,381049170,3570,3570,3570,3570,0
20230622,192400,381049170,3570,3570,3570,3570,0
20230622,192300,381049170,3570,3570,3570,3570,0
20230622,192200,381049170,3570,3570,3570,3570,0
20230622,192100,381049170,3570,3570,3570,3570,0
20230622,192000,381049170,3570,3570,3570,3570,0
20230622,191900,381049170,3570,3570,3570,3570,0
20230622,191800,381049170,3570,3570,3570,3570,0
20230622,191700,381049170,3570,3570,3570,3570,0
20230622,191600,381049170,3570,3570,3570,3570,0
20230622,191500,381049170,3570,3570,3570,3570,0
20230622,191400,381049170,3570,3570,3570,3570,0
20230622,191300,381049170,3570,3570,3570,3570,4567
20230622,191200,381049170,3570,3570,3570,3570,0
20230622,191100,381049170,3570,3570,3570,3570,0
20230622,191000,381049170,3570,3570,3570,3570,0
20230622,190900,381049170,3570,3570,3570,3570,0
20230622,190800,381049170,3570,3570,3570,3570,0
20230622,190700,381049170,3570,3570,3570,3570,0
20230622,190600,381049170,3570,3570,3570,3570,0
20230622,190500,381049170,3570,3570,3570,3570,0
20230622,190400,381049170,3570,3570,3570,3570,0
20230622,190300,381049170,3570,3570,3570,3570,0
20230622,190200,381049170,3570,3570,3570,3570,0
20230622,190100,381049170,3570,3570,3570,3570,0
20230622,190000,381049170,3570,3570,3570,3570,0
20230622,185900,381049170,3570,3570,3570,3570,0
20230622,185800,381049170,3570,3570,3570,3570,0
20230622,185700,381049170,3570,3570,3570,3570,0
20230622,185600,381049170,3570,3570,3570,3570,0
20230622,185500,381049170,3570,3570,3570,3570,0
20230622,185400,381049170,3570,3570,3570,3570,0
20230622,185300,381049170,3570,3570,3570,3570,0
20230622,185200,381049170,3570,3570,3570,3570,0
20230622,185100,381049170,3570,3570,3570,3570,0
20230622,185000,381049170,3570,3570,3570,3570,0
20230622,184900,381049170,3570,3570,3570,3570,0
20230622,184800,381049170,3570,3570,3570,3570,0
20230622,184700,381049170,3570,3570,3570,3570,0
20230622,184600,381049170,3570,3570,3570,3570,0
20230622,184500,381049170,3570,3570,3570,3570,0
20230622,184400,381049170,3570,3570,3570,3570,0
20230622,184300,381049170,3570,3570,3570,3570,4567
20230622,184200,381049170,3570,3570,3570,3570,0
20230622,184100,381049170,3570,3570,3570,3570,0
20230622,184000,381049170,3570,3570,3570,3570,0
20230622,183900,381049170,3570,3570,3570,3570,0
20230622,183800,381049170,3570,3570,3570,3570,0
20230622,183700,381049170,3570,3570,3570,3570,0
20230622,183600,381049170,3570,3570,3570,3570,0
20230622,183500,381049170,3570,3570,3570,3570,0
20230622,183400,381049170,3570,3570,3570,3570,0
20230622,183300,381049170,3570,3570,3570,3570,0
20230622,183200,381049170,3570,3570,3570,3570,0
20230622,183100,381049170,3570,3570,3570,3570,0
20230622,183000,381049170,3570,3570,3570,3570,0
20230622,182900,381049170,3570,3570,3570,3570,0
20230622,182800,381049170,3570,3570,3570,3570,0
20230622,182700,381049170,3570,3570,3570,3570,0
20230622,182600,381049170,3570,3570,3570,3570,0
20230622,182500,381049170,3570,3570,3570,3570,0
20230622,182400,381049170,3570,3570,3570,3570,0
20230622,182300,381049170,3570,3570,3570,3570,0
20230622,182200,381049170,3570,3570,3570,3570,0
20230622,182100,381049170,3570,3570,3570,3570,0
20230622,182000,381049170,3570,3570,3570,3570,0
20230622,181900,381049170,3570,3570,3570,3570,0
20230622,181800,381049170,3570,3570,3570,3570,0
20230622,181700,381049170,3570,3570,3570,3570,0
20230622,181600,381049170,3570,3570,3570,3570,0
20230622,181500,381049170,3570,3570,3570,3570,0
20230622,181400,381049170,3570,3570,3570,3570,0
20230622,181300,381049170,3570,3570,3570,3570,4567
20230622,181200,381049170,3570,3570,3570,3570,0
20230622,181100,381049170,3570,3570,3570,3570,0
20230622,181000,381049170,3570,3570,3570,3570,0
20230622,180900,381049170,3570,3570,3570,3570,0
20230622,180800,381049170,3570,3570,3570,3570,0
20230622,180700,381049170,3570,3570,3570,3570,0
20230622,180600,381049170,3570,3570,3570,3570,0
20230622,180500,381049170,3570,3570,3570,3570,0
20230622,180400,381049170,3570,3570,3570,3570,0
20230622,180300,381049170,3570,3570,3570,3570,0
20230622,180200,381049170,3570,3570,3570,3570,0
20230622,180100,381049170,3570,3570,3570,3570,0
20230622,180000,381049170,3570,3570,3570,3570,0
20230622,175900,381049170,3570,3570,3570,3570,0
20230622,175800,381049170,3570,3570,3570,3570,0
20230622,175700,381049170,3570,3570,3570,3570,0
20230622,175600,381049170,3570,3570,3570,3570,0
20230622,175500,381049170,3570,3570,3570,3570,0
20230622,175400,381049170,3570,3570,3570,3570,0
20230622,175300,381049170,3570,3570,3570,3570,0
20230622,175200,381049170,3570,3570,3570,3570,0
20230622,175100,381049170,3570,3570,3570,3570,0
20230622,175000,381049170,3570,3570,3570,3570,0
20230622,174900,381049170,3570,3570,3570,3570,0
20230622,174800,381049170,3570,3570,3570,3570,0
20230622,174700,381049170,3570,3570,3570,3570,0
20230622,174600,381049170,3570,3570,3570,3570,0
20230622,174500,381049170,3570,3570,3570,3570,0
20230622,174400,381049170,3570,3570,3570,3570,0
20230622,174300,381049170,3570,3570,3570,3570,4567
20230622,174200,381049170,3570,3570,3570,3570,0
20230622,174100,381049170,3570,3570,3570,3570,0
20230622,174000,381049170,3570,3570,3570,3570,0
20230622,173900,381049170,3570,3570,3570,3570,0
20230622,173800,381049170,3570,3570,3570,3570,0
20230622,173700,381049170,3570,3570,3570,3570,0
20230622,173600,381049170,3570,3570,3570,3570,0
20230622,173500,381049170,3570,3570,3570,3570,0
20230622,173400,381049170,3570,3570,3570,3570,0
20230622,173300,381049170,3570,3570,3570,3570,0
20230622,173200,381049170,3570,3570,3570,3570,0
20230622,173100,381049170,3570,3570,3570,3570,0
20230622,173000,381049170,3570,3570,3570,3570,0
20230622,172900,381049170,3570,3570,3570,3570,0
20230622,172800,381049170,3570,3570,3570,3570,0
20230622,172700,381049170,3570,3570,3570,3570,0
20230622,172600,381049170,3570,3570,3570,3570,0
20230622,172500,381049170,3570,3570,3570,3570,0
20230622,172400,381049170,3570,3570,3570,3570,0
20230622,172300,381049170,3570,3570,3570,3570,0
20230622,172200,381049170,3570,3570,3570,3570,0
20230622,172100,381049170,3570,3570,3570,3570,0
20230622,172000,381049170,3570,3570,3570,3570,0
20230622,171900,381049170,3570,3570,3570,3570,0
20230622,171800,381049170,3570,3570,3570,3570,0
20230622,171700,381049170,3570,3570,3570,3570,0
20230622,171600,381049170,3570,3570,3570,3570,0
20230622,171500,381049170,3570,3570,3570,3570,0
20230622,171400,381049170,3570,3570,3570,3570,0
20230622,171300,381049170,3570,3570,3570,3570,4567
20230622,171200,381049170,3570,3570,3570,3570,0
20230622,171100,381049170,3570,3570,3570,3570,0
20230622,171000,381049170,3570,3570,3570,3570,0
20230622,170900,381049170,3570,3570,3570,3570,0
20230622,170800,381049170,3570,3570,3570,3570,0
20230622,170700,381049170,3570,3570,3570,3570,0
20230622,170600,381049170,3570,3570,3570,3570,0
20230622,170500,381049170,3570,3570,3570,3570,0
20230622,170400,381049170,3570,3570,3570,3570,0
20230622,170300,381049170,3570,3570,3570,3570,0
20230622,170200,381049170,3570,3570,3570,3570,0
20230622,170100,381049170,3570,3570,3570,3570,0
20230622,170000,381049170,3570,3570,3570,3570,0
20230622,165900,381049170,3570,3570,3570,3570,0
20230622,165800,381049170,3570,3570,3570,3570,0
20230622,165700,381049170,3570,3570,3570,3570,0
20230622,165600,381049170,3570,3570,3570,3570,0
20230622,165500,381049170,3570,3570,3570,3570,0
20230622,165400,381049170,3570,3570,3570,3570,0
20230622,165300,381049170,3570,3570,3570,3570,0
20230622,165200,381049170,3570,3570,3570,3570,0
20230622,165100,381049170,3570,3570,3570,3570,0
20230622,165000,381049170,3570,3570,3570,3570,0
20230622,164900,381049170,3570,3570,3570,3570,0
20230622,164800,381049170,3570,3570,3570,3570,0
20230622,164700,381049170,3570,3570,3570,3570,0
20230622,164600,381049170,3570,3570,3570,3570,0
20230622,164500,381049170,3570,3570,3570,3570,0
20230622,164400,381049170,3570,3570,3570,3570,0
20230622,164300,381049170,3570,3570,3570,3570,4567
20230622,164200,381049170,3570,3570,3570,3570,0
20230622,164100,381049170,3570,3570,3570,3570,0
20230622,164000,381049170,3570,3570,3570,3570,0
20230622,163900,381049170,3570,3570,3570,3570,0
20230622,163800,381049170,3570,3570,3570,3570,0
20230622,163700,381049170,3570,3570,3570,3570,0
20230622,163600,381049170,3570,3570,3570,3570,0
20230622,163500,381049170,3570,3570,3570,3570,0
20230622,163400,381049170,3570,3570,3570,3570,0
20230622,163300,381049170,3570,3570,3570,3570,0
20230622,163200,381049170,3570,3570,3570,3570,0
20230622,163100,381049170,3570,3570,3570,3570,0
20230622,163000,381049170,3570,3570,3570,3570,0
20230622,162900,381049170,3570,3570,3570,3570,0
20230622,162800,381049170,3570,3570,3570,3570,0
20230622,162700,381049170,3570,3570,3570,3570,0
20230622,162600,381049170,3570,3570,3570,3570,0
20230622,162500,381049170,3570,3570,3570,3570,0
20230622,162400,381049170,3570,3570,3570,3570,0
20230622,162300,381049170,3570,3570,3570,3570,0
20230622,162200,381049170,3570,3570,3570,3570,0
20230622,162100,381049170,3570,3570,3570,3570,0
20230622,162000,381049170,3570,3570,3570,3570,0
20230622,161900,381049170,3570,3570,3570,3570,0
20230622,161800,381049170,3570,3570,3570,3570,0
20230622,161700,381049170,3570,3570,3570,3570,0
20230622,161600,381049170,3570,3570,3570,3570,0
20230622,161500,381049170,3570,3570,3570,3570,0
20230622,161400,381049170,3570,3570,3570,3570,0
20230622,161300,381049170,3570,3570,3570,3570,4567
20230622,161200,381049170,3570,3570,3570,3570,0
20230622,161100,381049170,3570,3570,3570,3570,0
20230622,161000,381049170,3570,3570,3570,3570,0
20230622,160900,381049170,3570,3570,3570,3570,0
20230622,160800,381049170,3570,3570,3570,3570,0
20230622,160700,381049170,3570,3570,3570,3570,0
20230622,160600,381049170,3570,3570,3570,3570,0
20230622,160500,381049170,3570,3570,3570,3570,0
20230622,160400,381049170,3570,3570,3570,3570,0
20230622,160300,381049170,3570,3570,3570,3570,0
20230622,160200,381049170,3570,3570,3570,3570,0
20230622,160100,381049170,3570,3570,3570,3570,0
20230622,160000,381049170,3570,3570,3570,3570,0
20230622,155900,381049170,3570,3570,3570,3570,0
20230622,155800,381049170,3570,3570,3570,3570,0
20230622,155700,381049170,3570,3570,3570,3570,0
20230622,155600,381049170,3570,3570,3570,3570,0
20230622,155500,381049170,3570,3570,3570,3570,0
20230622,155400,381049170,3570,3570,3570,3570,0
20230622,155300,381049170,3570,3570,3570,3570,0
20230622,155200,381049170,3570,3570,3570,3570,0
20230622,155100,381049170,3570,3570,3570,3570,0
20230622,155000,381049170,3570,3570,3570,3570,0
20230622,154900,381049170,3570,3570,3570,3570,0
20230622,154800,381049170,3570,3570,3570,3570,0
20230622,154700,381049170,3570,3570,3570,3570,0
20230622,154600,381049170,3570,3570,3570,3570,0
20230622,154500,381049170,3570,3570,3570,3570,0
20230622,154400,381049170,3570,3570,3570,3570,0
20230622,154300,381049170,3570,3570,3570,3570,4567
20230622,154200,381049170,3570,3570,3570,3570,0
20230622,154100,381049170,3570,3570,3570,3570,0
20230622,154000,381049170,3570,3570,3570,3570,0
20230622,153900,381049170,3570,3570,3570,3570,0
20230622,153800,381049170,3570,3570,3570,3570,0
20230622,153700,381049170,3570,3570,3570,3570,0
20230622,153600,381049170,3570,3570,3570,3570,0
20230622,153500,381049170,3570,3570,3570,3570,0
20230622,153400,381049170,3570,3570,3570,3570,0
20230622,153300,381049170,3570,3570,3570,3570,0
20230622,153200,381049170,3570,3570,3570,3570,0
20230622,153100,381049170,3570,3570,3570,3570,0
20230622,153000,381049170,3570,3570,3570,3570,4567
20230622,152900,364744980,3565,3565,3565,3565,0
20230622,152800,364744980,3565,3565,3565,3565,0
20230622,152700,364744980,3565,3565,3565,3565,0
20230622,152600,364744980,3565,3565,3565,3565,0
20230622,152500,364744980,3565,3565,3565,3565,0
20230622,152400,364744980,3565,3565,3565,3565,0
20230622,152300,364744980,3565,3565,3565,3565,0
20230622,152200,364744980,3565,3565,3565,3565,0
20230622,152100,364744980,3565,3565,3565,3565,0
20230622,152000,364744980,3565,3565,3565,3565,0
20230622,151900,364744980,3565,3550,3565,3550,3999
20230622,151800,350507450,3550,3550,3550,3550,0
20230622,151700,350507450,3550,3540,3550,3530,1034
20230622,151600,346856460,3550,3550,3550,3550,1
20230622,151500,346852910,3550,3535,3550,3535,230
20230622,151400,346039680,3550,3550,3550,3550,0
20230622,151300,346039680,3550,3550,3550,3550,1
20230622,151200,346036130,3550,3550,3550,3550,0
20230622,151100,346036130,3550,3550,3550,3550,1
20230622,151000,346032580,3535,3535,3535,3535,1
20230622,150900,346029045,3550,3540,3550,3540,27
20230622,150800,345933335,3550,3550,3550,3550,0
20230622,150700,345933335,3550,3550,3550,3550,0
20230622,150600,345933335,3550,3550,3550,3550,0
20230622,150500,345933335,3550,3550,3550,3550,0
20230622,150400,345933335,3550,3550,3550,3550,14
20230622,150300,345883635,3550,3550,3550,3540,560
20230622,150200,343895645,3550,3550,3550,3550,2024
20230622,150100,336710445,3550,3545,3550,3545,55
20230622,150000,336515350,3545,3545,3545,3545,4
20230622,145900,336501170,3545,3535,3550,3530,171
20230622,145800,335896915,3540,3540,3540,3540,13
20230622,145700,335850895,3550,3550,3550,3525,15791
20230622,145600,280177985,3530,3530,3530,3530,254
20230622,145500,279281365,3550,3550,3550,3550,0
20230622,145400,279281365,3550,3535,3550,3530,365
20230622,145300,277992620,3550,3545,3550,3530,15596
20230622,145200,222896210,3555,3555,3555,3555,0
20230622,145100,222896210,3555,3555,3555,3555,0
20230622,145000,222896210,3555,3555,3555,3555,0
20230622,144900,222896210,3555,3545,3555,3545,99
20230622,144800,222545045,3545,3545,3545,3545,10
20230622,144700,222509595,3530,3540,3540,3530,1361
20230622,144600,217701065,3545,3545,3545,3545,200
20230622,144500,216992065,3545,3545,3545,3540,61
20230622,144400,216775900,3555,3555,3555,3555,0
20230622,144300,216775900,3555,3540,3555,3535,8011
20230622,144200,188450940,3555,3555,3555,3555,0
20230622,144100,188450940,3555,3545,3555,3545,83
20230622,144000,188156595,3555,3555,3555,3555,11
20230622,143900,188117490,3545,3545,3545,3545,1267
20230622,143800,183625975,3560,3560,3560,3560,10
20230622,143700,183590375,3550,3550,3550,3550,15
20230622,143600,183537125,3565,3565,3565,3565,0
20230622,143500,183537125,3565,3565,3565,3565,0
20230622,143400,183537125,3565,3565,3565,3565,0
20230622,143300,183537125,3565,3565,3565,3565,0
20230622,143200,183537125,3565,3565,3565,3565,0
20230622,143100,183537125,3565,3565,3565,3565,0
20230622,143000,183537125,3565,3565,3565,3565,0
20230622,142900,183537125,3565,3565,3565,3565,0
20230622,142800,183537125,3565,3565,3565,3565,0
20230622,142700,183537125,3565,3565,3565,3565,0
20230622,142600,183537125,3565,3565,3565,3565,0
20230622,142500,183537125,3565,3565,3565,3565,0
20230622,142400,183537125,3565,3565,3565,3565,0
20230622,142300,183537125,3565,3565,3565,3565,0
20230622,142200,183537125,3565,3565,3565,3565,0
20230622,142100,183537125,3565,3565,3565,3565,10
20230622,142000,183501475,3545,3545,3545,3545,1683
20230622,141900,177535240,3570,3570,3570,3570,0
20230622,141800,177535240,3570,3565,3570,3565,11
20230622,141700,177495975,3545,3565,3565,3545,21
20230622,141600,177421505,3570,3550,3570,3550,2857
20230622,141500,167277775,3560,3560,3560,3560,0
20230622,141400,167277775,3560,3560,3560,3560,0
20230622,141300,167277775,3560,3560,3560,3560,0
20230622,141200,167277775,3560,3560,3560,3560,10
20230622,141100,167242175,3550,3550,3550,3550,775
20230622,141000,164490925,3560,3560,3560,3560,11
20230622,140900,164451765,3550,3550,3550,3550,0
20230622,140800,164451765,3550,3550,3550,3550,0
20230622,140700,164451765,3550,3550,3550,3550,0
20230622,140600,164451765,3550,3550,3550,3550,0
20230622,140500,164451765,3550,3550,3550,3550,0
20230622,140400,164451765,3550,3550,3550,3550,0
20230622,140300,164451765,3550,3550,3550,3550,4
20230622,140200,164437565,3570,3570,3570,3570,0
20230622,140100,164437565,3570,3570,3570,3570,0
20230622,140000,164437565,3570,3570,3570,3570,0
20230622,135900,164437565,3570,3570,3570,3570,0
20230622,135800,164437565,3570,3570,3570,3570,0
20230622,135700,164437565,3570,3570,3570,3570,0
20230622,135600,164437565,3570,3570,3570,3570,0
20230622,135500,164437565,3570,3570,3570,3570,0
20230622,135400,164437565,3570,3570,3570,3570,0
20230622,135300,164437565,3570,3570,3570,3570,0
20230622,135200,164437565,3570,3570,3570,3570,0
20230622,135100,164437565,3570,3570,3570,3570,0
20230622,135000,164437565,3570,3570,3570,3570,11
20230622,134900,164398295,3545,3550,3550,3545,100
20230622,134800,164043645,3550,3550,3550,3550,0
20230622,134700,164043645,3550,3570,3570,3550,2
20230622,134600,164036525,3570,3570,3570,3570,0
20230622,134500,164036525,3570,3570,3570,3570,0
20230622,134400,164036525,3570,3570,3570,3570,0
20230622,134300,164036525,3570,3570,3570,3570,0
20230622,134200,164036525,3570,3570,3570,3570,0
20230622,134100,164036525,3570,3570,3570,3570,0
20230622,134000,164036525,3570,3570,3570,3570,0
20230622,133900,164036525,3570,3570,3570,3570,1
20230622,133800,164032955,3570,3570,3570,3570,0
20230622,133700,164032955,3570,3570,3570,3570,0
20230622,133600,164032955,3570,3570,3570,3570,10
20230622,133500,163997255,3550,3570,3570,3550,211
20230622,133400,163247985,3570,3570,3570,3570,0
20230622,133300,163247985,3570,3570,3570,3570,105
20230622,133200,162873135,3570,3570,3570,3570,0
20230622,133100,162873135,3570,3570,3570,3570,0
20230622,133000,162873135,3570,3565,3570,3565,55
20230622,132900,162677010,3565,3565,3565,3565,661
20230622,132800,160320545,3565,3565,3565,3565,13
20230622,132700,160274200,3550,3550,3550,3550,856
20230622,132600,157235400,3565,3565,3565,3565,10
20230622,132500,157199750,3550,3550,3550,3550,1
20230622,132400,157196200,3570,3570,3570,3570,0
20230622,132300,157196200,3570,3570,3570,3570,0
20230622,132200,157196200,3570,3570,3570,3570,0
20230622,132100,157196200,3570,3570,3570,3570,0
20230622,132000,157196200,3570,3570,3570,3570,0
20230622,131900,157196200,3570,3570,3570,3570,0
20230622,131800,157196200,3570,3570,3570,3570,0
20230622,131700,157196200,3570,3565,3570,3565,126
20230622,131600,156747000,3565,3565,3565,3565,0
20230622,131500,156747000,3565,3565,3565,3565,123
20230622,131400,156308505,3555,3555,3555,3555,86
20230622,131300,156002775,3570,3570,3570,3570,0
20230622,131200,156002775,3570,3570,3570,3570,0
20230622,131100,156002775,3570,3570,3570,3570,0
20230622,131000,156002775,3570,3570,3570,3570,0
20230622,130900,156002775,3570,3570,3570,3570,0
20230622,130800,156002775,3570,3570,3570,3570,13
20230622,130700,155956365,3550,3550,3550,3550,1
20230622,130600,155952815,3570,3570,3570,3570,0
20230622,130500,155952815,3570,3570,3570,3570,0
20230622,130400,155952815,3570,3570,3570,3570,0
20230622,130300,155952815,3570,3570,3570,3570,0
20230622,130200,155952815,3570,3570,3570,3570,10
20230622,130100,155917115,3555,3555,3555,3555,23
20230622,130000,155835350,3570,3570,3570,3570,0
20230622,125900,155835350,3570,3570,3570,3570,0
20230622,125800,155835350,3570,3560,3570,3560,10
20230622,125700,155799700,3560,3555,3560,3555,6
20230622,125600,155778345,3570,3570,3570,3570,0
20230622,125500,155778345,3570,3570,3570,3570,0
20230622,125400,155778345,3570,3570,3570,3570,0
20230622,125300,155778345,3570,3570,3570,3570,0
20230622,125200,155778345,3570,3570,3570,3570,1
20230622,125100,155774775,3570,3570,3570,3570,0
20230622,125000,155774775,3570,3570,3570,3570,0
20230622,124900,155774775,3570,3570,3570,3570,0
20230622,124800,155774775,3570,3570,3570,3570,0
20230622,124700,155774775,3570,3570,3570,3570,0
20230622,124600,155774775,3570,3570,3570,3570,11
20230622,124500,155735505,3550,3550,3550,3550,1911
20230622,124400,148951455,3570,3570,3570,3570,12
20230622,124300,148908615,3555,3555,3555,3555,665
20230622,124200,146544540,3570,3570,3570,3570,25
20230622,124100,146455290,3570,3570,3570,3570,0
20230622,124000,146455290,3570,3570,3570,3570,0
20230622,123900,146455290,3570,3570,3570,3570,15
20230622,123800,146401740,3570,3570,3570,3570,0
20230622,123700,146401740,3570,3565,3570,3560,1509
20230622,123600,141029595,3570,3570,3570,3570,0
20230622,123500,141029595,3570,3570,3570,3570,14
20230622,123400,140979615,3565,3565,3565,3565,0
20230622,123300,140979615,3565,3565,3565,3565,3
20230622,123200,140968920,3575,3575,3575,3575,0
20230622,123100,140968920,3575,3575,3575,3575,10
20230622,123000,140933170,3565,3565,3565,3565,0
20230622,122900,140933170,3565,3565,3565,3565,100
20230622,122800,140576670,3575,3575,3575,3575,0
20230622,122700,140576670,3575,3575,3575,3575,0
20230622,122600,140576670,3575,3575,3575,3575,50
20230622,122500,140397920,3575,3575,3575,3575,0
20230622,122400,140397920,3575,3575,3575,3575,0
20230622,122300,140397920,3575,3575,3575,3575,0
20230622,122200,140397920,3575,3570,3575,3570,311
20230622,122100,139287595,3570,3570,3570,3570,0
20230622,122000,139287595,3570,3570,3570,3570,350
20230622,121900,138038095,3570,3570,3570,3570,0
20230622,121800,138038095,3570,3560,3570,3560,171
20230622,121700,137429325,3565,3565,3565,3565,0
20230622,121600,137429325,3565,3565,3565,3565,11
20230622,121500,137390110,3570,3570,3570,3570,0
20230622,121400,137390110,3570,3570,3570,3570,0
20230622,121300,137390110,3570,3570,3570,3570,0
20230622,121200,137390110,3570,3570,3570,3570,0
20230622,121100,137390110,3570,3570,3570,3570,0
20230622,121000,137390110,3570,3570,3570,3570,0
20230622,120900,137390110,3570,3560,3570,3560,21
20230622,120800,137315240,3570,3570,3570,3570,0
20230622,120700,137315240,3570,3570,3570,3570,0
20230622,120600,137315240,3570,3570,3570,3570,0
20230622,120500,137315240,3570,3570,3570,3570,0
20230622,120400,137315240,3570,3570,3570,3570,11
20230622,120300,137275970,3565,3565,3565,3565,13
20230622,120200,137229625,3575,3575,3575,3575,0
20230622,120100,137229625,3575,3575,3575,3575,0
20230622,120000,137229625,3575,3575,3575,3575,0
20230622,115900,137229625,3575,3565,3575,3565,37
20230622,115800,137097610,3580,3580,3580,3580,0
20230622,115700,137097610,3580,3580,3580,3580,0
20230622,115600,137097610,3580,3580,3580,3580,0
20230622,115500,137097610,3580,3580,3580,3580,0
20230622,115400,137097610,3580,3580,3580,3580,0
20230622,115300,137097610,3580,3580,3580,3580,10
20230622,115200,137061810,3570,3570,3570,3570,10
20230622,115100,137026110,3585,3585,3585,3585,0
20230622,115000,137026110,3585,3585,3585,3585,0
20230622,114900,137026110,3585,3575,3585,3575,21
20230622,114800,136950895,3575,3575,3575,3575,13
20230622,114700,136904420,3575,3575,3575,3575,10
20230622,114600,136868670,3585,3580,3585,3580,97
20230622,114500,136521400,3580,3580,3580,3580,306
20230622,114400,135425920,3580,3580,3580,3580,0
20230622,114300,135425920,3580,3580,3580,3580,0
20230622,114200,135425920,3580,3580,3580,3580,0
20230622,114100,135425920,3580,3580,3580,3580,0
20230622,114000,135425920,3580,3570,3580,3570,510
20230622,113900,133605120,3580,3580,3580,3580,0
20230622,113800,133605120,3580,3580,3580,3580,2000
20230622,113700,126445120,3580,3580,3580,3580,179
20230622,113600,125804300,3585,3585,3585,3585,100
20230622,113500,125445800,3585,3585,3585,3585,0
20230622,113400,125445800,3585,3575,3585,3575,269
20230622,113300,124484115,3585,3585,3585,3585,0
20230622,113200,124484115,3585,3585,3585,3585,0
20230622,113100,124484115,3585,3585,3585,3585,0
20230622,113000,124484115,3585,3565,3585,3565,12
20230622,112900,124441115,3560,3560,3585,3560,1610
20230622,112800,118708940,3555,3555,3555,3555,1
20230622,112700,118705385,3585,3585,3585,3585,10
20230622,112600,118669535,3585,3585,3585,3585,2
20230622,112500,118662365,3585,3565,3585,3550,1632
20230622,112400,112834070,3545,3555,3555,3545,300
20230622,112300,111768205,3570,3555,3570,3555,110
20230622,112200,111376990,3555,3555,3555,3555,1
20230622,112100,111373435,3555,3555,3555,3555,0
20230622,112000,111373435,3555,3555,3555,3555,0
20230622,111900,111373435,3555,3555,3555,3555,0
20230622,111800,111373435,3555,3555,3555,3555,1
20230622,111700,111369880,3570,3565,3570,3565,92
20230622,111600,111041835,3565,3560,3565,3560,22
20230622,111500,110963410,3560,3560,3560,3560,200
20230622,111400,110251410,3560,3560,3560,3560,0
20230622,111300,110251410,3560,3560,3560,3560,0
20230622,111200,110251410,3560,3560,3560,3560,0
20230622,111100,110251410,3560,3560,3560,3560,0
20230622,111000,110251410,3560,3560,3560,3560,1
20230622,110900,110247850,3570,3565,3570,3565,18
20230622,110800,110183615,3565,3565,3565,3565,0
20230622,110700,110183615,3565,3565,3565,3565,5
20230622,110600,110165790,3565,3565,3565,3565,1
20230622,110500,110162225,3570,3570,3570,3570,1
20230622,110400,110158655,3570,3560,3570,3545,1498
20230622,110300,104838505,3570,3565,3570,3565,2672
20230622,110200,95302245,3565,3565,3565,3565,13
20230622,110100,95255900,3555,3555,3555,3555,0
20230622,110000,95255900,3555,3555,3555,3555,0
20230622,105900,95255900,3555,3555,3555,3555,220
20230622,105800,94473800,3565,3555,3565,3555,27
20230622,105700,94377695,3565,3565,3565,3565,0
20230622,105600,94377695,3565,3565,3565,3565,0
20230622,105500,94377695,3565,3560,3565,3560,160
20230622,105400,93808045,3565,3565,3565,3565,500
20230622,105300,92025545,3565,3565,3565,3565,0
20230622,105200,92025545,3565,3565,3565,3565,50
20230622,105100,91847295,3565,3560,3565,3560,2342
20230622,105000,83509715,3560,3555,3560,3555,164
20230622,104900,82926195,3555,3555,3555,3555,100
20230622,104800,82570695,3555,3555,3555,3555,326
20230622,104700,81411765,3560,3560,3560,3560,0
20230622,104600,81411765,3560,3555,3560,3555,627
20230622,104500,79182725,3550,3545,3550,3545,636
20230622,104400,76926530,3545,3545,3545,3545,444
20230622,104300,75352550,3535,3535,3535,3535,0
20230622,104200,75352550,3535,3535,3535,3535,1426
20230622,104100,70311640,3540,3540,3540,3540,90
20230622,104000,69993040,3540,3540,3540,3540,1
20230622,103900,69989500,3550,3550,3550,3550,0
20230622,103800,69989500,3550,3550,3550,3550,0
20230622,103700,69989500,3550,3550,3550,3550,30
20230622,103600,69883000,3550,3550,3550,3550,0
20230622,103500,69883000,3550,3550,3550,3550,1
20230622,103400,69879450,3550,3550,3550,3550,0
20230622,103300,69879450,3550,3550,3550,3550,0
20230622,103200,69879450,3550,3550,3550,3550,0
20230622,103100,69879450,3550,3550,3550,3550,282
20230622,103000,68878350,3550,3550,3550,3550,0
20230622,102900,68878350,3550,3550,3550,3550,0
20230622,102800,68878350,3550,3550,3550,3550,0
20230622,102700,68878350,3550,3550,3550,3550,50
20230622,102600,68700850,3550,3550,3550,3550,0
20230622,102500,68700850,3550,3550,3550,3550,0
20230622,102400,68700850,3550,3550,3550,3550,0
20230622,102300,68700850,3550,3550,3550,3550,10
20230622,102200,68665350,3540,3540,3540,3540,13
20230622,102100,68619330,3550,3540,3550,3525,3010
20230622,102000,57997780,3530,3530,3530,3530,49
20230622,101900,57824810,3530,3540,3540,3530,951
20230622,101800,54464930,3540,3540,3540,3540,0
20230622,101700,54464930,3540,3540,3540,3540,376
20230622,101600,53133890,3540,3545,3545,3540,714
20230622,101500,50606190,3540,3540,3540,3540,0
20230622,101400,50606190,3540,3550,3555,3540,1655
20230622,101300,44747310,3540,3550,3555,3540,82
20230622,101200,44456645,3550,3550,3550,3550,0
20230622,101100,44456645,3550,3550,3550,3550,0
20230622,101000,44456645,3550,3550,3550,3550,0
20230622,100900,44456645,3550,3540,3550,3540,87
20230622,100800,44148545,3540,3540,3540,3540,1
20230622,100700,44145005,3550,3540,3550,3540,11
20230622,100600,44105965,3550,3550,3550,3550,0
20230622,100500,44105965,3550,3540,3550,3540,14
20230622,100400,44056295,3555,3555,3555,3555,0
20230622,100300,44056295,3555,3555,3555,3555,11
20230622,100200,44017190,3530,3555,3555,3530,1380
20230622,100100,39141420,3555,3555,3555,3555,0
20230622,100000,39141420,3555,3555,3560,3555,25
20230622,095900,39052495,3555,3550,3560,3550,430
20230622,095800,37523865,3555,3555,3555,3555,0
20230622,095700,37523865,3555,3555,3555,3555,0
20230622,095600,37523865,3555,3555,3555,3555,0
20230622,095500,37523865,3555,3540,3555,3535,221
20230622,095400,36741945,3555,3555,3555,3555,0
20230622,095300,36741945,3555,3555,3555,3555,0
20230622,095200,36741945,3555,3555,3555,3555,0
20230622,095100,36741945,3555,3555,3555,3555,0
20230622,095000,36741945,3555,3555,3555,3555,0
20230622,094900,36741945,3555,3550,3555,3550,11
20230622,094800,36702845,3535,3535,3535,3535,0
20230622,094700,36702845,3535,3535,3535,3535,0
20230622,094600,36702845,3535,3535,3535,3535,0
20230622,094500,36702845,3535,3540,3540,3535,20
20230622,094400,36632135,3555,3555,3555,3555,15
20230622,094300,36578810,3555,3555,3555,3555,0
20230622,094200,36578810,3555,3555,3555,3555,0
20230622,094100,36578810,3555,3555,3555,3555,0
20230622,094000,36578810,3555,3555,3555,3555,10
20230622,093900,36543260,3535,3535,3535,3535,3
20230622,093800,36532655,3555,3555,3555,3555,0
20230622,093700,36532655,3555,3555,3555,3555,0
20230622,093600,36532655,3555,3555,3555,3555,0
20230622,093500,36532655,3555,3555,3555,3555,0
20230622,093400,36532655,3555,3555,3555,3555,1
20230622,093300,36529100,3555,3555,3555,3555,0
20230622,093200,36529100,3555,3555,3555,3555,14
20230622,093100,36479330,3555,3555,3555,3555,275
20230622,093000,35501705,3560,3560,3560,3560,0
20230622,092900,35501705,3560,3560,3560,3555,80
20230622,092800,35216910,3560,3560,3560,3560,0
20230622,092700,35216910,3560,3560,3560,3560,1
20230622,092600,35213350,3535,3535,3535,3535,1
20230622,092500,35209815,3560,3560,3560,3560,0
20230622,092400,35209815,3560,3560,3560,3560,30
20230622,092300,35103015,3560,3560,3560,3560,0
20230622,092200,35103015,3560,3560,3560,3560,1
20230622,092100,35099455,3560,3560,3560,3560,11
20230622,092000,35060295,3535,3535,3535,3535,37
20230622,091900,34929500,3560,3560,3560,3560,0
20230622,091800,34929500,3560,3555,3560,3555,976
20230622,091700,31457310,3555,3555,3555,3555,12
20230622,091600,31414650,3530,3530,3530,3530,0
20230622,091500,31414650,3530,3550,3550,3530,634
20230622,091400,29170685,3540,3540,3540,3540,103
20230622,091300,28806065,3550,3550,3550,3550,70
20230622,091200,28557565,3560,3560,3560,3560,0
20230622,091100,28557565,3560,3560,3560,3560,0
20230622,091000,28557565,3560,3560,3560,3560,0
20230622,090900,28557565,3560,3560,3560,3560,10
20230622,090800,28521965,3540,3555,3560,3540,366
20230622,090700,27225230,3560,3560,3560,3560,150
20230622,090600,26691230,3560,3560,3560,3560,0
20230622,090500,26691230,3560,3560,3560,3560,11
20230622,090400,26652070,3540,3555,3560,3540,157
20230622,090300,26095370,3560,3560,3560,3560,0
20230622,090200,26095370,3560,3540,3560,3540,24
20230622,090100,26010190,3565,3565,3565,3565,0
20230622,090000,26010190,3565,3530,3565,3530,7319