KissMeData/433530/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202200,14214985,2140,2140,2140,2140,11
20230622,202100,14214985,2140,2140,2140,2140,0
20230622,202000,14214985,2140,2140,2140,2140,0
20230622,201900,14214985,2140,2140,2140,2140,0
20230622,201800,14214985,2140,2140,2140,2140,0
20230622,201700,14214985,2140,2140,2140,2140,0
20230622,201600,14214985,2140,2140,2140,2140,0
20230622,201500,14214985,2140,2140,2140,2140,0
20230622,201400,14214985,2140,2140,2140,2140,0
20230622,201300,14214985,2140,2140,2140,2140,0
20230622,201200,14214985,2140,2140,2140,2140,0
20230622,201100,14214985,2140,2140,2140,2140,0
20230622,201000,14214985,2140,2140,2140,2140,0
20230622,200900,14214985,2140,2140,2140,2140,0
20230622,200800,14214985,2140,2140,2140,2140,0
20230622,200700,14214985,2140,2140,2140,2140,0
20230622,200600,14214985,2140,2140,2140,2140,0
20230622,200500,14214985,2140,2140,2140,2140,0
20230622,200400,14214985,2140,2140,2140,2140,0
20230622,200300,14214985,2140,2140,2140,2140,0
20230622,200200,14214985,2140,2140,2140,2140,0
20230622,200100,14214985,2140,2140,2140,2140,0
20230622,200000,14214985,2140,2140,2140,2140,0
20230622,195900,14214985,2140,2140,2140,2140,0
20230622,195800,14214985,2140,2140,2140,2140,0
20230622,195700,14214985,2140,2140,2140,2140,0
20230622,195600,14214985,2140,2140,2140,2140,0
20230622,195500,14214985,2140,2140,2140,2140,0
20230622,195400,14214985,2140,2140,2140,2140,0
20230622,195300,14214985,2140,2140,2140,2140,0
20230622,195200,14214985,2140,2140,2140,2140,11
20230622,195100,14214985,2140,2140,2140,2140,0
20230622,195000,14214985,2140,2140,2140,2140,0
20230622,194900,14214985,2140,2140,2140,2140,0
20230622,194800,14214985,2140,2140,2140,2140,0
20230622,194700,14214985,2140,2140,2140,2140,0
20230622,194600,14214985,2140,2140,2140,2140,0
20230622,194500,14214985,2140,2140,2140,2140,0
20230622,194400,14214985,2140,2140,2140,2140,0
20230622,194300,14214985,2140,2140,2140,2140,0
20230622,194200,14214985,2140,2140,2140,2140,0
20230622,194100,14214985,2140,2140,2140,2140,0
20230622,194000,14214985,2140,2140,2140,2140,0
20230622,193900,14214985,2140,2140,2140,2140,0
20230622,193800,14214985,2140,2140,2140,2140,0
20230622,193700,14214985,2140,2140,2140,2140,0
20230622,193600,14214985,2140,2140,2140,2140,0
20230622,193500,14214985,2140,2140,2140,2140,0
20230622,193400,14214985,2140,2140,2140,2140,0
20230622,193300,14214985,2140,2140,2140,2140,0
20230622,193200,14214985,2140,2140,2140,2140,0
20230622,193100,14214985,2140,2140,2140,2140,0
20230622,193000,14214985,2140,2140,2140,2140,0
20230622,192900,14214985,2140,2140,2140,2140,0
20230622,192800,14214985,2140,2140,2140,2140,0
20230622,192700,14214985,2140,2140,2140,2140,0
20230622,192600,14214985,2140,2140,2140,2140,0
20230622,192500,14214985,2140,2140,2140,2140,0
20230622,192400,14214985,2140,2140,2140,2140,0
20230622,192300,14214985,2140,2140,2140,2140,0
20230622,192200,14214985,2140,2140,2140,2140,11
20230622,192100,14214985,2140,2140,2140,2140,0
20230622,192000,14214985,2140,2140,2140,2140,0
20230622,191900,14214985,2140,2140,2140,2140,0
20230622,191800,14214985,2140,2140,2140,2140,0
20230622,191700,14214985,2140,2140,2140,2140,0
20230622,191600,14214985,2140,2140,2140,2140,0
20230622,191500,14214985,2140,2140,2140,2140,0
20230622,191400,14214985,2140,2140,2140,2140,0
20230622,191300,14214985,2140,2140,2140,2140,0
20230622,191200,14214985,2140,2140,2140,2140,0
20230622,191100,14214985,2140,2140,2140,2140,0
20230622,191000,14214985,2140,2140,2140,2140,0
20230622,190900,14214985,2140,2140,2140,2140,0
20230622,190800,14214985,2140,2140,2140,2140,0
20230622,190700,14214985,2140,2140,2140,2140,0
20230622,190600,14214985,2140,2140,2140,2140,0
20230622,190500,14214985,2140,2140,2140,2140,0
20230622,190400,14214985,2140,2140,2140,2140,0
20230622,190300,14214985,2140,2140,2140,2140,0
20230622,190200,14214985,2140,2140,2140,2140,0
20230622,190100,14214985,2140,2140,2140,2140,0
20230622,190000,14214985,2140,2140,2140,2140,0
20230622,185900,14214985,2140,2140,2140,2140,0
20230622,185800,14214985,2140,2140,2140,2140,0
20230622,185700,14214985,2140,2140,2140,2140,0
20230622,185600,14214985,2140,2140,2140,2140,0
20230622,185500,14214985,2140,2140,2140,2140,0
20230622,185400,14214985,2140,2140,2140,2140,0
20230622,185300,14214985,2140,2140,2140,2140,0
20230622,185200,14214985,2140,2140,2140,2140,11
20230622,185100,14214985,2140,2140,2140,2140,0
20230622,185000,14214985,2140,2140,2140,2140,0
20230622,184900,14214985,2140,2140,2140,2140,0
20230622,184800,14214985,2140,2140,2140,2140,0
20230622,184700,14214985,2140,2140,2140,2140,0
20230622,184600,14214985,2140,2140,2140,2140,0
20230622,184500,14214985,2140,2140,2140,2140,0
20230622,184400,14214985,2140,2140,2140,2140,0
20230622,184300,14214985,2140,2140,2140,2140,0
20230622,184200,14214985,2140,2140,2140,2140,0
20230622,184100,14214985,2140,2140,2140,2140,0
20230622,184000,14214985,2140,2140,2140,2140,0
20230622,183900,14214985,2140,2140,2140,2140,0
20230622,183800,14214985,2140,2140,2140,2140,0
20230622,183700,14214985,2140,2140,2140,2140,0
20230622,183600,14214985,2140,2140,2140,2140,0
20230622,183500,14214985,2140,2140,2140,2140,0
20230622,183400,14214985,2140,2140,2140,2140,0
20230622,183300,14214985,2140,2140,2140,2140,0
20230622,183200,14214985,2140,2140,2140,2140,0
20230622,183100,14214985,2140,2140,2140,2140,0
20230622,183000,14214985,2140,2140,2140,2140,0
20230622,182900,14214985,2140,2140,2140,2140,0
20230622,182800,14214985,2140,2140,2140,2140,0
20230622,182700,14214985,2140,2140,2140,2140,0
20230622,182600,14214985,2140,2140,2140,2140,0
20230622,182500,14214985,2140,2140,2140,2140,0
20230622,182400,14214985,2140,2140,2140,2140,0
20230622,182300,14214985,2140,2140,2140,2140,0
20230622,182200,14214985,2140,2140,2140,2140,11
20230622,182100,14214985,2140,2140,2140,2140,0
20230622,182000,14214985,2140,2140,2140,2140,0
20230622,181900,14214985,2140,2140,2140,2140,0
20230622,181800,14214985,2140,2140,2140,2140,0
20230622,181700,14214985,2140,2140,2140,2140,0
20230622,181600,14214985,2140,2140,2140,2140,0
20230622,181500,14214985,2140,2140,2140,2140,0
20230622,181400,14214985,2140,2140,2140,2140,0
20230622,181300,14214985,2140,2140,2140,2140,0
20230622,181200,14214985,2140,2140,2140,2140,0
20230622,181100,14214985,2140,2140,2140,2140,0
20230622,181000,14214985,2140,2140,2140,2140,0
20230622,180900,14214985,2140,2140,2140,2140,0
20230622,180800,14214985,2140,2140,2140,2140,0
20230622,180700,14214985,2140,2140,2140,2140,0
20230622,180600,14214985,2140,2140,2140,2140,0
20230622,180500,14214985,2140,2140,2140,2140,0
20230622,180400,14214985,2140,2140,2140,2140,0
20230622,180300,14214985,2140,2140,2140,2140,0
20230622,180200,14214985,2140,2140,2140,2140,0
20230622,180100,14214985,2140,2140,2140,2140,0
20230622,180000,14214985,2140,2140,2140,2140,0
20230622,175900,14214985,2140,2140,2140,2140,0
20230622,175800,14214985,2140,2140,2140,2140,0
20230622,175700,14214985,2140,2140,2140,2140,0
20230622,175600,14214985,2140,2140,2140,2140,0
20230622,175500,14214985,2140,2140,2140,2140,0
20230622,175400,14214985,2140,2140,2140,2140,0
20230622,175300,14214985,2140,2140,2140,2140,0
20230622,175200,14214985,2140,2140,2140,2140,11
20230622,175100,14214985,2140,2140,2140,2140,0
20230622,175000,14214985,2140,2140,2140,2140,0
20230622,174900,14214985,2140,2140,2140,2140,0
20230622,174800,14214985,2140,2140,2140,2140,0
20230622,174700,14214985,2140,2140,2140,2140,0
20230622,174600,14214985,2140,2140,2140,2140,0
20230622,174500,14214985,2140,2140,2140,2140,0
20230622,174400,14214985,2140,2140,2140,2140,0
20230622,174300,14214985,2140,2140,2140,2140,0
20230622,174200,14214985,2140,2140,2140,2140,0
20230622,174100,14214985,2140,2140,2140,2140,0
20230622,174000,14214985,2140,2140,2140,2140,0
20230622,173900,14214985,2140,2140,2140,2140,0
20230622,173800,14214985,2140,2140,2140,2140,0
20230622,173700,14214985,2140,2140,2140,2140,0
20230622,173600,14214985,2140,2140,2140,2140,0
20230622,173500,14214985,2140,2140,2140,2140,0
20230622,173400,14214985,2140,2140,2140,2140,0
20230622,173300,14214985,2140,2140,2140,2140,0
20230622,173200,14214985,2140,2140,2140,2140,0
20230622,173100,14214985,2140,2140,2140,2140,0
20230622,173000,14214985,2140,2140,2140,2140,0
20230622,172900,14214985,2140,2140,2140,2140,0
20230622,172800,14214985,2140,2140,2140,2140,0
20230622,172700,14214985,2140,2140,2140,2140,0
20230622,172600,14214985,2140,2140,2140,2140,0
20230622,172500,14214985,2140,2140,2140,2140,0
20230622,172400,14214985,2140,2140,2140,2140,0
20230622,172300,14214985,2140,2140,2140,2140,0
20230622,172200,14214985,2140,2140,2140,2140,11
20230622,172100,14214985,2140,2140,2140,2140,0
20230622,172000,14214985,2140,2140,2140,2140,0
20230622,171900,14214985,2140,2140,2140,2140,0
20230622,171800,14214985,2140,2140,2140,2140,0
20230622,171700,14214985,2140,2140,2140,2140,0
20230622,171600,14214985,2140,2140,2140,2140,0
20230622,171500,14214985,2140,2140,2140,2140,0
20230622,171400,14214985,2140,2140,2140,2140,0
20230622,171300,14214985,2140,2140,2140,2140,0
20230622,171200,14214985,2140,2140,2140,2140,0
20230622,171100,14214985,2140,2140,2140,2140,0
20230622,171000,14214985,2140,2140,2140,2140,0
20230622,170900,14214985,2140,2140,2140,2140,0
20230622,170800,14214985,2140,2140,2140,2140,0
20230622,170700,14214985,2140,2140,2140,2140,0
20230622,170600,14214985,2140,2140,2140,2140,0
20230622,170500,14214985,2140,2140,2140,2140,0
20230622,170400,14214985,2140,2140,2140,2140,0
20230622,170300,14214985,2140,2140,2140,2140,0
20230622,170200,14214985,2140,2140,2140,2140,0
20230622,170100,14214985,2140,2140,2140,2140,0
20230622,170000,14214985,2140,2140,2140,2140,0
20230622,165900,14214985,2140,2140,2140,2140,0
20230622,165800,14214985,2140,2140,2140,2140,0
20230622,165700,14214985,2140,2140,2140,2140,0
20230622,165600,14214985,2140,2140,2140,2140,0
20230622,165500,14214985,2140,2140,2140,2140,0
20230622,165400,14214985,2140,2140,2140,2140,0
20230622,165300,14214985,2140,2140,2140,2140,0
20230622,165200,14214985,2140,2140,2140,2140,11
20230622,165100,14214985,2140,2140,2140,2140,0
20230622,165000,14214985,2140,2140,2140,2140,0
20230622,164900,14214985,2140,2140,2140,2140,0
20230622,164800,14214985,2140,2140,2140,2140,0
20230622,164700,14214985,2140,2140,2140,2140,0
20230622,164600,14214985,2140,2140,2140,2140,0
20230622,164500,14214985,2140,2140,2140,2140,0
20230622,164400,14214985,2140,2140,2140,2140,0
20230622,164300,14214985,2140,2140,2140,2140,0
20230622,164200,14214985,2140,2140,2140,2140,0
20230622,164100,14214985,2140,2140,2140,2140,0
20230622,164000,14214985,2140,2140,2140,2140,0
20230622,163900,14214985,2140,2140,2140,2140,0
20230622,163800,14214985,2140,2140,2140,2140,0
20230622,163700,14214985,2140,2140,2140,2140,0
20230622,163600,14214985,2140,2140,2140,2140,0
20230622,163500,14214985,2140,2140,2140,2140,0
20230622,163400,14214985,2140,2140,2140,2140,0
20230622,163300,14214985,2140,2140,2140,2140,0
20230622,163200,14214985,2140,2140,2140,2140,0
20230622,163100,14214985,2140,2140,2140,2140,0
20230622,163000,14214985,2140,2140,2140,2140,0
20230622,162900,14214985,2140,2140,2140,2140,0
20230622,162800,14214985,2140,2140,2140,2140,0
20230622,162700,14214985,2140,2140,2140,2140,0
20230622,162600,14214985,2140,2140,2140,2140,0
20230622,162500,14214985,2140,2140,2140,2140,0
20230622,162400,14214985,2140,2140,2140,2140,0
20230622,162300,14214985,2140,2140,2140,2140,0
20230622,162200,14214985,2140,2140,2140,2140,11
20230622,162100,14214985,2140,2140,2140,2140,0
20230622,162000,14214985,2140,2140,2140,2140,0
20230622,161900,14214985,2140,2140,2140,2140,0
20230622,161800,14214985,2140,2140,2140,2140,0
20230622,161700,14214985,2140,2140,2140,2140,0
20230622,161600,14214985,2140,2140,2140,2140,0
20230622,161500,14214985,2140,2140,2140,2140,0
20230622,161400,14214985,2140,2140,2140,2140,0
20230622,161300,14214985,2140,2140,2140,2140,0
20230622,161200,14214985,2140,2140,2140,2140,0
20230622,161100,14214985,2140,2140,2140,2140,0
20230622,161000,14214985,2140,2140,2140,2140,0
20230622,160900,14214985,2140,2140,2140,2140,0
20230622,160800,14214985,2140,2140,2140,2140,0
20230622,160700,14214985,2140,2140,2140,2140,0
20230622,160600,14214985,2140,2140,2140,2140,0
20230622,160500,14214985,2140,2140,2140,2140,0
20230622,160400,14214985,2140,2140,2140,2140,0
20230622,160300,14214985,2140,2140,2140,2140,0
20230622,160200,14214985,2140,2140,2140,2140,0
20230622,160100,14214985,2140,2140,2140,2140,0
20230622,160000,14214985,2140,2140,2140,2140,0
20230622,155900,14214985,2140,2140,2140,2140,0
20230622,155800,14214985,2140,2140,2140,2140,0
20230622,155700,14214985,2140,2140,2140,2140,0
20230622,155600,14214985,2140,2140,2140,2140,0
20230622,155500,14214985,2140,2140,2140,2140,0
20230622,155400,14214985,2140,2140,2140,2140,0
20230622,155300,14214985,2140,2140,2140,2140,0
20230622,155200,14214985,2140,2140,2140,2140,11
20230622,155100,14214985,2140,2140,2140,2140,0
20230622,155000,14214985,2140,2140,2140,2140,0
20230622,154900,14214985,2140,2140,2140,2140,0
20230622,154800,14214985,2140,2140,2140,2140,0
20230622,154700,14214985,2140,2140,2140,2140,0
20230622,154600,14214985,2140,2140,2140,2140,0
20230622,154500,14214985,2140,2140,2140,2140,0
20230622,154400,14214985,2140,2140,2140,2140,0
20230622,154300,14214985,2140,2140,2140,2140,0
20230622,154200,14214985,2140,2140,2140,2140,0
20230622,154100,14214985,2140,2140,2140,2140,0
20230622,154000,14214985,2140,2140,2140,2140,0
20230622,153900,14214985,2140,2140,2140,2140,0
20230622,153800,14214985,2140,2140,2140,2140,0
20230622,153700,14214985,2140,2140,2140,2140,0
20230622,153600,14214985,2140,2140,2140,2140,0
20230622,153500,14214985,2140,2140,2140,2140,0
20230622,153400,14214985,2140,2140,2140,2140,0
20230622,153300,14214985,2140,2140,2140,2140,0
20230622,153200,14214985,2140,2140,2140,2140,0
20230622,153100,14214985,2140,2140,2140,2140,0
20230622,153000,14214985,2140,2140,2140,2140,11
20230622,152900,14191445,2125,2125,2125,2125,0
20230622,152800,14191445,2125,2125,2125,2125,0
20230622,152700,14191445,2125,2125,2125,2125,0
20230622,152600,14191445,2125,2125,2125,2125,0
20230622,152500,14191445,2125,2125,2125,2125,0
20230622,152400,14191445,2125,2125,2125,2125,0
20230622,152300,14191445,2125,2125,2125,2125,0
20230622,152200,14191445,2125,2125,2125,2125,0
20230622,152100,14191445,2125,2125,2125,2125,0
20230622,152000,14191445,2125,2125,2125,2125,0
20230622,151900,14191445,2125,2125,2125,2125,0
20230622,151800,14191445,2125,2125,2125,2125,42
20230622,151700,14102195,2135,2135,2135,2135,12
20230622,151600,14076575,2140,2140,2140,2140,1
20230622,151500,14074435,2125,2125,2125,2125,31
20230622,151400,14008560,2130,2135,2135,2130,23
20230622,151300,13959515,2140,2135,2140,2135,8
20230622,151200,13942430,2125,2125,2125,2125,27
20230622,151100,13885055,2125,2125,2125,2125,0
20230622,151000,13885055,2125,2125,2125,2125,54
20230622,150900,13770305,2135,2135,2135,2135,0
20230622,150800,13770305,2135,2125,2135,2125,27
20230622,150700,13712920,2125,2125,2125,2125,0
20230622,150600,13712920,2125,2125,2125,2125,27
20230622,150500,13655545,2125,2125,2125,2125,27
20230622,150400,13598170,2125,2125,2125,2125,0
20230622,150300,13598170,2125,2125,2125,2125,26
20230622,150200,13542920,2125,2125,2125,2125,27
20230622,150100,13485545,2125,2125,2125,2125,26
20230622,150000,13430295,2125,2125,2125,2125,27
20230622,145900,13372920,2135,2135,2135,2135,0
20230622,145800,13372920,2135,2135,2135,2135,518
20230622,145700,12266990,2135,2130,2135,2130,184
20230622,145600,11874320,2125,2125,2125,2125,27
20230622,145500,11816945,2125,2125,2125,2125,26
20230622,145400,11761695,2125,2125,2125,2125,27
20230622,145300,11704320,2125,2125,2125,2125,0
20230622,145200,11704320,2125,2125,2125,2125,26
20230622,145100,11649070,2125,2125,2125,2125,27
20230622,145000,11591695,2125,2125,2125,2125,0
20230622,144900,11591695,2125,2125,2125,2125,27
20230622,144800,11534320,2125,2125,2125,2125,26
20230622,144700,11479070,2125,2125,2125,2125,26
20230622,144600,11423820,2125,2125,2125,2125,0
20230622,144500,11423820,2125,2125,2125,2125,26
20230622,144400,11368570,2125,2125,2125,2125,26
20230622,144300,11313320,2125,2125,2125,2125,0
20230622,144200,11313320,2125,2125,2125,2125,26
20230622,144100,11258070,2125,2125,2125,2125,26
20230622,144000,11202820,2125,2125,2125,2125,27
20230622,143900,11145445,2125,2125,2125,2125,0
20230622,143800,11145445,2125,2125,2125,2125,27
20230622,143700,11088070,2125,2125,2125,2125,27
20230622,143600,11030695,2125,2125,2125,2125,27
20230622,143500,10973320,2130,2130,2130,2130,1
20230622,143400,10971190,2125,2125,2125,2125,27
20230622,143300,10913815,2125,2125,2125,2125,27
20230622,143200,10856440,2125,2125,2125,2125,0
20230622,143100,10856440,2125,2125,2125,2125,26
20230622,143000,10801190,2125,2125,2125,2125,27
20230622,142900,10743815,2125,2125,2125,2125,0
20230622,142800,10743815,2125,2125,2125,2125,26
20230622,142700,10688565,2120,2120,2120,2120,27
20230622,142600,10631325,2120,2120,2120,2120,27
20230622,142500,10574085,2120,2120,2120,2120,0
20230622,142400,10574085,2120,2120,2120,2120,27
20230622,142300,10516845,2120,2120,2120,2120,27
20230622,142200,10459605,2120,2120,2120,2120,0
20230622,142100,10459605,2120,2120,2120,2120,26
20230622,142000,10404485,2120,2120,2120,2120,26
20230622,141900,10349365,2120,2120,2120,2120,27
20230622,141800,10292125,2120,2120,2120,2120,0
20230622,141700,10292125,2120,2120,2120,2120,27
20230622,141600,10234885,2120,2120,2120,2120,27
20230622,141500,10177645,2120,2120,2120,2120,0
20230622,141400,10177645,2120,2120,2120,2120,26
20230622,141300,10122525,2120,2120,2120,2120,27
20230622,141200,10065285,2120,2120,2120,2120,27
20230622,141100,10008045,2120,2120,2120,2120,0
20230622,141000,10008045,2120,2120,2120,2120,27
20230622,140900,9950805,2120,2120,2120,2120,26
20230622,140800,9895685,2120,2120,2120,2120,0
20230622,140700,9895685,2120,2120,2120,2120,27
20230622,140600,9838445,2120,2120,2120,2120,53
20230622,140500,9726085,2130,2130,2130,2130,0
20230622,140400,9726085,2130,2130,2130,2130,1
20230622,140300,9723955,2120,2120,2120,2120,27
20230622,140200,9666715,2120,2120,2120,2120,27
20230622,140100,9609475,2120,2120,2120,2120,0
20230622,140000,9609475,2120,2120,2120,2120,27
20230622,135900,9552235,2120,2120,2120,2120,26
20230622,135800,9497115,2120,2120,2120,2120,26
20230622,135700,9441995,2120,2120,2120,2120,0
20230622,135600,9441995,2120,2120,2120,2120,27
20230622,135500,9384755,2120,2120,2120,2120,27
20230622,135400,9327515,2120,2120,2120,2120,0
20230622,135300,9327515,2120,2120,2120,2120,27
20230622,135200,9270275,2120,2120,2120,2120,27
20230622,135100,9213035,2120,2120,2120,2120,27
20230622,135000,9155795,2120,2120,2120,2120,27
20230622,134900,9098555,2130,2130,2130,2130,0
20230622,134800,9098555,2130,2120,2130,2120,28
20230622,134700,9039185,2120,2120,2120,2120,0
20230622,134600,9039185,2120,2120,2120,2120,27
20230622,134500,8981945,2120,2120,2120,2120,27
20230622,134400,8924705,2120,2120,2120,2120,26
20230622,134300,8869585,2120,2120,2120,2120,0
20230622,134200,8869585,2120,2120,2120,2120,27
20230622,134100,8812345,2120,2120,2120,2120,27
20230622,134000,8755105,2120,2120,2120,2120,0
20230622,133900,8755105,2120,2120,2120,2120,27
20230622,133800,8697865,2120,2120,2120,2120,27
20230622,133700,8640625,2120,2120,2120,2120,27
20230622,133600,8583385,2120,2120,2120,2120,27
20230622,133500,8526145,2130,2130,2130,2130,1
20230622,133400,8524015,2120,2120,2120,2120,26
20230622,133300,8468895,2120,2120,2120,2120,0
20230622,133200,8468895,2120,2120,2120,2120,26
20230622,133100,8413775,2120,2120,2120,2120,27
20230622,133000,8356535,2120,2120,2120,2120,27
20230622,132900,8299295,2125,2125,2125,2125,0
20230622,132800,8299295,2125,2125,2125,2125,27
20230622,132700,8241920,2125,2125,2125,2125,27
20230622,132600,8184545,2125,2125,2125,2125,0
20230622,132500,8184545,2125,2125,2125,2125,27
20230622,132400,8127170,2125,2125,2125,2125,27
20230622,132300,8069795,2125,2125,2125,2125,27
20230622,132200,8012420,2125,2125,2125,2125,0
20230622,132100,8012420,2125,2125,2125,2125,26
20230622,132000,7957170,2125,2125,2125,2125,27
20230622,131900,7899795,2125,2125,2125,2125,0
20230622,131800,7899795,2125,2125,2125,2125,27
20230622,131700,7842420,2125,2125,2125,2125,27
20230622,131600,7785045,2125,2125,2125,2125,27
20230622,131500,7727670,2125,2125,2125,2125,150
20230622,131400,7408920,2125,2125,2125,2125,27
20230622,131300,7351545,2125,2125,2125,2125,26
20230622,131200,7296295,2125,2125,2125,2125,0
20230622,131100,7296295,2125,2125,2125,2125,34
20230622,131000,7224045,2130,2135,2135,2130,20
20230622,130900,7181440,2130,2130,2130,2130,27
20230622,130800,7123930,2130,2130,2130,2130,0
20230622,130700,7123930,2130,2130,2130,2130,27
20230622,130600,7066420,2130,2130,2130,2130,27
20230622,130500,7008910,2135,2135,2135,2135,698
20230622,130400,5518680,2135,2135,2135,2135,27
20230622,130300,5461035,2135,2135,2135,2135,27
20230622,130200,5403390,2135,2135,2135,2135,45
20230622,130100,5307315,2135,2135,2135,2135,0
20230622,130000,5307315,2135,2135,2135,2135,27
20230622,125900,5249670,2135,2135,2135,2135,26
20230622,125800,5194160,2135,2135,2135,2135,27
20230622,125700,5136515,2135,2135,2135,2135,0
20230622,125600,5136515,2135,2135,2135,2135,0
20230622,125500,5136515,2135,2135,2135,2135,0
20230622,125400,5136515,2135,2135,2135,2135,0
20230622,125300,5136515,2135,2135,2135,2135,0
20230622,125200,5136515,2135,2135,2135,2135,0
20230622,125100,5136515,2135,2135,2135,2135,0
20230622,125000,5136515,2135,2135,2135,2135,0
20230622,124900,5136515,2135,2135,2135,2135,0
20230622,124800,5136515,2135,2135,2135,2135,0
20230622,124700,5136515,2135,2135,2135,2135,0
20230622,124600,5136515,2135,2135,2135,2135,0
20230622,124500,5136515,2135,2135,2135,2135,0
20230622,124400,5136515,2135,2135,2135,2135,0
20230622,124300,5136515,2135,2135,2135,2135,0
20230622,124200,5136515,2135,2135,2135,2135,0
20230622,124100,5136515,2135,2135,2135,2135,0
20230622,124000,5136515,2135,2135,2135,2135,0
20230622,123900,5136515,2135,2135,2135,2135,0
20230622,123800,5136515,2135,2135,2135,2135,0
20230622,123700,5136515,2135,2135,2135,2135,0
20230622,123600,5136515,2135,2135,2135,2135,0
20230622,123500,5136515,2135,2135,2135,2135,0
20230622,123400,5136515,2135,2135,2135,2135,0
20230622,123300,5136515,2135,2135,2135,2135,0
20230622,123200,5136515,2135,2135,2135,2135,0
20230622,123100,5136515,2135,2135,2135,2135,19
20230622,123000,5095950,2140,2140,2140,2140,0
20230622,122900,5095950,2140,2140,2140,2140,0
20230622,122800,5095950,2140,2140,2140,2140,0
20230622,122700,5095950,2140,2140,2140,2140,0
20230622,122600,5095950,2140,2140,2140,2140,0
20230622,122500,5095950,2140,2140,2140,2140,0
20230622,122400,5095950,2140,2140,2140,2140,0
20230622,122300,5095950,2140,2140,2140,2140,0
20230622,122200,5095950,2140,2140,2140,2140,0
20230622,122100,5095950,2140,2140,2140,2140,0
20230622,122000,5095950,2140,2140,2140,2140,0
20230622,121900,5095950,2140,2140,2140,2140,0
20230622,121800,5095950,2140,2140,2140,2140,0
20230622,121700,5095950,2140,2140,2140,2140,0
20230622,121600,5095950,2140,2140,2140,2140,0
20230622,121500,5095950,2140,2140,2140,2140,0
20230622,121400,5095950,2140,2140,2140,2140,0
20230622,121300,5095950,2140,2140,2140,2140,0
20230622,121200,5095950,2140,2140,2140,2140,0
20230622,121100,5095950,2140,2140,2140,2140,0
20230622,121000,5095950,2140,2140,2140,2140,0
20230622,120900,5095950,2140,2140,2140,2140,0
20230622,120800,5095950,2140,2140,2140,2140,0
20230622,120700,5095950,2140,2140,2140,2140,0
20230622,120600,5095950,2140,2140,2140,2140,0
20230622,120500,5095950,2140,2140,2140,2140,0
20230622,120400,5095950,2140,2140,2140,2140,0
20230622,120300,5095950,2140,2140,2140,2140,0
20230622,120200,5095950,2140,2140,2140,2140,0
20230622,120100,5095950,2140,2140,2140,2140,0
20230622,120000,5095950,2140,2140,2140,2140,0
20230622,115900,5095950,2140,2140,2140,2140,0
20230622,115800,5095950,2140,2140,2140,2140,0
20230622,115700,5095950,2140,2140,2140,2140,0
20230622,115600,5095950,2140,2140,2140,2140,0
20230622,115500,5095950,2140,2140,2140,2140,0
20230622,115400,5095950,2140,2140,2140,2140,0
20230622,115300,5095950,2140,2140,2140,2140,0
20230622,115200,5095950,2140,2140,2140,2140,0
20230622,115100,5095950,2140,2140,2140,2140,0
20230622,115000,5095950,2140,2140,2140,2140,0
20230622,114900,5095950,2140,2140,2140,2140,0
20230622,114800,5095950,2140,2140,2140,2140,0
20230622,114700,5095950,2140,2140,2140,2140,0
20230622,114600,5095950,2140,2140,2140,2140,0
20230622,114500,5095950,2140,2140,2140,2140,0
20230622,114400,5095950,2140,2140,2140,2140,0
20230622,114300,5095950,2140,2140,2140,2140,0
20230622,114200,5095950,2140,2140,2140,2140,0
20230622,114100,5095950,2140,2140,2140,2140,0
20230622,114000,5095950,2140,2140,2140,2140,0
20230622,113900,5095950,2140,2140,2140,2140,0
20230622,113800,5095950,2140,2140,2140,2140,0
20230622,113700,5095950,2140,2140,2140,2140,0
20230622,113600,5095950,2140,2140,2140,2140,0
20230622,113500,5095950,2140,2140,2140,2140,0
20230622,113400,5095950,2140,2140,2140,2140,0
20230622,113300,5095950,2140,2140,2140,2140,0
20230622,113200,5095950,2140,2140,2140,2140,0
20230622,113100,5095950,2140,2140,2140,2140,1
20230622,113000,5093810,2135,2135,2135,2135,0
20230622,112900,5093810,2135,2135,2135,2135,0
20230622,112800,5093810,2135,2135,2135,2135,0
20230622,112700,5093810,2135,2135,2135,2135,0
20230622,112600,5093810,2135,2135,2135,2135,0
20230622,112500,5093810,2135,2135,2135,2135,0
20230622,112400,5093810,2135,2135,2135,2135,0
20230622,112300,5093810,2135,2135,2135,2135,0
20230622,112200,5093810,2135,2135,2135,2135,0
20230622,112100,5093810,2135,2135,2135,2135,0
20230622,112000,5093810,2135,2135,2135,2135,0
20230622,111900,5093810,2135,2135,2135,2135,0
20230622,111800,5093810,2135,2135,2135,2135,0
20230622,111700,5093810,2135,2135,2135,2135,0
20230622,111600,5093810,2135,2135,2135,2135,0
20230622,111500,5093810,2135,2135,2135,2135,0
20230622,111400,5093810,2135,2135,2135,2135,0
20230622,111300,5093810,2135,2135,2135,2135,0
20230622,111200,5093810,2135,2135,2135,2135,0
20230622,111100,5093810,2135,2135,2135,2135,0
20230622,111000,5093810,2135,2135,2135,2135,0
20230622,110900,5093810,2135,2135,2135,2135,0
20230622,110800,5093810,2135,2135,2135,2135,0
20230622,110700,5093810,2135,2135,2135,2135,0
20230622,110600,5093810,2135,2135,2135,2135,0
20230622,110500,5093810,2135,2135,2135,2135,0
20230622,110400,5093810,2135,2135,2135,2135,0
20230622,110300,5093810,2135,2135,2135,2135,0
20230622,110200,5093810,2135,2135,2135,2135,0
20230622,110100,5093810,2135,2135,2135,2135,0
20230622,110000,5093810,2135,2135,2135,2135,0
20230622,105900,5093810,2135,2135,2135,2135,0
20230622,105800,5093810,2135,2135,2135,2135,0
20230622,105700,5093810,2135,2135,2135,2135,0
20230622,105600,5093810,2135,2135,2135,2135,0
20230622,105500,5093810,2135,2135,2135,2135,0
20230622,105400,5093810,2135,2135,2135,2135,0
20230622,105300,5093810,2135,2135,2135,2135,0
20230622,105200,5093810,2135,2135,2135,2135,0
20230622,105100,5093810,2135,2135,2135,2135,0
20230622,105000,5093810,2135,2135,2135,2135,0
20230622,104900,5093810,2135,2135,2135,2135,0
20230622,104800,5093810,2135,2135,2135,2135,0
20230622,104700,5093810,2135,2135,2135,2135,0
20230622,104600,5093810,2135,2135,2135,2135,0
20230622,104500,5093810,2135,2135,2135,2135,19
20230622,104400,5053245,2135,2135,2135,2135,0
20230622,104300,5053245,2135,2135,2135,2135,9
20230622,104200,5034030,2135,2135,2135,2135,0
20230622,104100,5034030,2135,2135,2135,2135,0
20230622,104000,5034030,2135,2135,2135,2135,0
20230622,103900,5034030,2135,2135,2135,2135,0
20230622,103800,5034030,2135,2135,2135,2135,0
20230622,103700,5034030,2135,2135,2135,2135,0
20230622,103600,5034030,2135,2135,2135,2135,0
20230622,103500,5034030,2135,2135,2135,2135,0
20230622,103400,5034030,2135,2135,2135,2135,0
20230622,103300,5034030,2135,2135,2135,2135,0
20230622,103200,5034030,2135,2135,2135,2135,0
20230622,103100,5034030,2135,2135,2135,2135,0
20230622,103000,5034030,2135,2135,2135,2135,0
20230622,102900,5034030,2135,2135,2135,2135,26
20230622,102800,4978520,2135,2135,2135,2135,0
20230622,102700,4978520,2135,2135,2135,2135,0
20230622,102600,4978520,2135,2135,2135,2135,0
20230622,102500,4978520,2135,2135,2135,2135,0
20230622,102400,4978520,2135,2135,2135,2135,37
20230622,102300,4899525,2135,2135,2135,2135,0
20230622,102200,4899525,2135,2135,2135,2135,0
20230622,102100,4899525,2135,2135,2135,2135,0
20230622,102000,4899525,2135,2135,2135,2135,0
20230622,101900,4899525,2135,2135,2135,2135,0
20230622,101800,4899525,2135,2135,2135,2135,2123
20230622,101700,366920,2135,2135,2135,2135,0
20230622,101600,366920,2135,2135,2135,2135,0
20230622,101500,366920,2135,2135,2135,2135,0
20230622,101400,366920,2135,2135,2135,2135,0
20230622,101300,366920,2135,2135,2135,2135,0
20230622,101200,366920,2135,2135,2135,2135,0
20230622,101100,366920,2135,2135,2135,2135,0
20230622,101000,366920,2135,2135,2135,2135,0
20230622,100900,366920,2135,2135,2135,2135,0
20230622,100800,366920,2135,2135,2135,2135,100
20230622,100700,153420,2135,2135,2135,2135,50
20230622,100600,46670,2135,2135,2135,2135,0
20230622,100500,46670,2135,2135,2135,2135,0
20230622,100400,46670,2135,2135,2135,2135,0
20230622,100300,46670,2135,2135,2135,2135,0
20230622,100200,46670,2135,2135,2135,2135,0
20230622,100100,46670,2135,2135,2135,2135,0
20230622,100000,46670,2135,2135,2135,2135,0
20230622,095900,46670,2135,2135,2135,2135,0
20230622,095800,46670,2135,2135,2135,2135,0
20230622,095700,46670,2135,2135,2135,2135,0
20230622,095600,46670,2135,2135,2135,2135,0
20230622,095500,46670,2135,2135,2135,2135,0
20230622,095400,46670,2135,2135,2135,2135,0
20230622,095300,46670,2135,2135,2135,2135,0
20230622,095200,46670,2135,2135,2135,2135,0
20230622,095100,46670,2135,2135,2135,2135,0
20230622,095000,46670,2135,2135,2135,2135,0
20230622,094900,46670,2135,2135,2135,2135,0
20230622,094800,46670,2135,2135,2135,2135,0
20230622,094700,46670,2135,2135,2135,2135,0
20230622,094600,46670,2135,2135,2135,2135,0
20230622,094500,46670,2135,2135,2135,2135,1
20230622,094400,44535,2120,2120,2120,2120,0
20230622,094300,44535,2120,2120,2120,2120,0
20230622,094200,44535,2120,2120,2120,2120,0
20230622,094100,44535,2120,2120,2120,2120,0
20230622,094000,44535,2120,2120,2120,2120,0
20230622,093900,44535,2120,2120,2120,2120,0
20230622,093800,44535,2120,2120,2120,2120,0
20230622,093700,44535,2120,2120,2120,2120,0
20230622,093600,44535,2120,2120,2120,2120,0
20230622,093500,44535,2120,2120,2120,2120,0
20230622,093400,44535,2120,2120,2120,2120,0
20230622,093300,44535,2120,2120,2120,2120,0
20230622,093200,44535,2120,2120,2120,2120,20
20230622,093100,2135,2135,2135,2135,2135,0
20230622,093000,2135,2135,2135,2135,2135,0
20230622,092900,2135,2135,2135,2135,2135,1
20230622,092800,0,2135,2135,2135,2135,0
20230622,092700,0,2135,2135,2135,2135,0
20230622,092600,0,2135,2135,2135,2135,0
20230622,092500,0,2135,2135,2135,2135,0
20230622,092400,0,2135,2135,2135,2135,0
20230622,092300,0,2135,2135,2135,2135,0
20230622,092200,0,2135,2135,2135,2135,0
20230622,092100,0,2135,2135,2135,2135,0
20230622,092000,0,2135,2135,2135,2135,0
20230622,091900,0,2135,2135,2135,2135,0
20230622,091800,0,2135,2135,2135,2135,0
20230622,091700,0,2135,2135,2135,2135,0
20230622,091600,0,2135,2135,2135,2135,0
20230622,091500,0,2135,2135,2135,2135,0
20230622,091400,0,2135,2135,2135,2135,0
20230622,091300,0,2135,2135,2135,2135,0
20230622,091200,0,2135,2135,2135,2135,0
20230622,091100,0,2135,2135,2135,2135,0
20230622,091000,0,2135,2135,2135,2135,0
20230622,090900,0,2135,2135,2135,2135,0
20230622,090800,0,2135,2135,2135,2135,0
20230622,090700,0,2135,2135,2135,2135,0
20230622,090600,0,2135,2135,2135,2135,0
20230622,090500,0,2135,2135,2135,2135,0
20230622,090400,0,2135,2135,2135,2135,0
20230622,090300,0,2135,2135,2135,2135,0
20230622,090200,0,2135,2135,2135,2135,0
20230622,090100,0,2135,2135,2135,2135,0
20230622,090000,0,2135,2135,2135,2135,0