KissMeData/413600/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194600,17368950,2200,2200,2200,2200,16
20230622,194500,17368950,2200,2200,2200,2200,0
20230622,194400,17368950,2200,2200,2200,2200,0
20230622,194300,17368950,2200,2200,2200,2200,0
20230622,194200,17368950,2200,2200,2200,2200,0
20230622,194100,17368950,2200,2200,2200,2200,0
20230622,194000,17368950,2200,2200,2200,2200,0
20230622,193900,17368950,2200,2200,2200,2200,0
20230622,193800,17368950,2200,2200,2200,2200,0
20230622,193700,17368950,2200,2200,2200,2200,0
20230622,193600,17368950,2200,2200,2200,2200,0
20230622,193500,17368950,2200,2200,2200,2200,0
20230622,193400,17368950,2200,2200,2200,2200,0
20230622,193300,17368950,2200,2200,2200,2200,0
20230622,193200,17368950,2200,2200,2200,2200,0
20230622,193100,17368950,2200,2200,2200,2200,0
20230622,193000,17368950,2200,2200,2200,2200,0
20230622,192900,17368950,2200,2200,2200,2200,0
20230622,192800,17368950,2200,2200,2200,2200,0
20230622,192700,17368950,2200,2200,2200,2200,0
20230622,192600,17368950,2200,2200,2200,2200,0
20230622,192500,17368950,2200,2200,2200,2200,0
20230622,192400,17368950,2200,2200,2200,2200,0
20230622,192300,17368950,2200,2200,2200,2200,0
20230622,192200,17368950,2200,2200,2200,2200,0
20230622,192100,17368950,2200,2200,2200,2200,0
20230622,192000,17368950,2200,2200,2200,2200,0
20230622,191900,17368950,2200,2200,2200,2200,0
20230622,191800,17368950,2200,2200,2200,2200,0
20230622,191700,17368950,2200,2200,2200,2200,0
20230622,191600,17368950,2200,2200,2200,2200,16
20230622,191500,17368950,2200,2200,2200,2200,0
20230622,191400,17368950,2200,2200,2200,2200,0
20230622,191300,17368950,2200,2200,2200,2200,0
20230622,191200,17368950,2200,2200,2200,2200,0
20230622,191100,17368950,2200,2200,2200,2200,0
20230622,191000,17368950,2200,2200,2200,2200,0
20230622,190900,17368950,2200,2200,2200,2200,0
20230622,190800,17368950,2200,2200,2200,2200,0
20230622,190700,17368950,2200,2200,2200,2200,0
20230622,190600,17368950,2200,2200,2200,2200,0
20230622,190500,17368950,2200,2200,2200,2200,0
20230622,190400,17368950,2200,2200,2200,2200,0
20230622,190300,17368950,2200,2200,2200,2200,0
20230622,190200,17368950,2200,2200,2200,2200,0
20230622,190100,17368950,2200,2200,2200,2200,0
20230622,190000,17368950,2200,2200,2200,2200,0
20230622,185900,17368950,2200,2200,2200,2200,0
20230622,185800,17368950,2200,2200,2200,2200,0
20230622,185700,17368950,2200,2200,2200,2200,0
20230622,185600,17368950,2200,2200,2200,2200,0
20230622,185500,17368950,2200,2200,2200,2200,0
20230622,185400,17368950,2200,2200,2200,2200,0
20230622,185300,17368950,2200,2200,2200,2200,0
20230622,185200,17368950,2200,2200,2200,2200,0
20230622,185100,17368950,2200,2200,2200,2200,0
20230622,185000,17368950,2200,2200,2200,2200,0
20230622,184900,17368950,2200,2200,2200,2200,0
20230622,184800,17368950,2200,2200,2200,2200,0
20230622,184700,17368950,2200,2200,2200,2200,0
20230622,184600,17368950,2200,2200,2200,2200,16
20230622,184500,17368950,2200,2200,2200,2200,0
20230622,184400,17368950,2200,2200,2200,2200,0
20230622,184300,17368950,2200,2200,2200,2200,0
20230622,184200,17368950,2200,2200,2200,2200,0
20230622,184100,17368950,2200,2200,2200,2200,0
20230622,184000,17368950,2200,2200,2200,2200,0
20230622,183900,17368950,2200,2200,2200,2200,0
20230622,183800,17368950,2200,2200,2200,2200,0
20230622,183700,17368950,2200,2200,2200,2200,0
20230622,183600,17368950,2200,2200,2200,2200,0
20230622,183500,17368950,2200,2200,2200,2200,0
20230622,183400,17368950,2200,2200,2200,2200,0
20230622,183300,17368950,2200,2200,2200,2200,0
20230622,183200,17368950,2200,2200,2200,2200,0
20230622,183100,17368950,2200,2200,2200,2200,0
20230622,183000,17368950,2200,2200,2200,2200,0
20230622,182900,17368950,2200,2200,2200,2200,0
20230622,182800,17368950,2200,2200,2200,2200,0
20230622,182700,17368950,2200,2200,2200,2200,0
20230622,182600,17368950,2200,2200,2200,2200,0
20230622,182500,17368950,2200,2200,2200,2200,0
20230622,182400,17368950,2200,2200,2200,2200,0
20230622,182300,17368950,2200,2200,2200,2200,0
20230622,182200,17368950,2200,2200,2200,2200,0
20230622,182100,17368950,2200,2200,2200,2200,0
20230622,182000,17368950,2200,2200,2200,2200,0
20230622,181900,17368950,2200,2200,2200,2200,0
20230622,181800,17368950,2200,2200,2200,2200,0
20230622,181700,17368950,2200,2200,2200,2200,0
20230622,181600,17368950,2200,2200,2200,2200,16
20230622,181500,17368950,2200,2200,2200,2200,0
20230622,181400,17368950,2200,2200,2200,2200,0
20230622,181300,17368950,2200,2200,2200,2200,0
20230622,181200,17368950,2200,2200,2200,2200,0
20230622,181100,17368950,2200,2200,2200,2200,0
20230622,181000,17368950,2200,2200,2200,2200,0
20230622,180900,17368950,2200,2200,2200,2200,0
20230622,180800,17368950,2200,2200,2200,2200,0
20230622,180700,17368950,2200,2200,2200,2200,0
20230622,180600,17368950,2200,2200,2200,2200,0
20230622,180500,17368950,2200,2200,2200,2200,0
20230622,180400,17368950,2200,2200,2200,2200,0
20230622,180300,17368950,2200,2200,2200,2200,0
20230622,180200,17368950,2200,2200,2200,2200,0
20230622,180100,17368950,2200,2200,2200,2200,0
20230622,180000,17368950,2200,2200,2200,2200,0
20230622,175900,17368950,2200,2200,2200,2200,0
20230622,175800,17368950,2200,2200,2200,2200,0
20230622,175700,17368950,2200,2200,2200,2200,0
20230622,175600,17368950,2200,2200,2200,2200,0
20230622,175500,17368950,2200,2200,2200,2200,0
20230622,175400,17368950,2200,2200,2200,2200,0
20230622,175300,17368950,2200,2200,2200,2200,0
20230622,175200,17368950,2200,2200,2200,2200,0
20230622,175100,17368950,2200,2200,2200,2200,0
20230622,175000,17368950,2200,2200,2200,2200,0
20230622,174900,17368950,2200,2200,2200,2200,0
20230622,174800,17368950,2200,2200,2200,2200,0
20230622,174700,17368950,2200,2200,2200,2200,0
20230622,174600,17368950,2200,2200,2200,2200,16
20230622,174500,17368950,2200,2200,2200,2200,0
20230622,174400,17368950,2200,2200,2200,2200,0
20230622,174300,17368950,2200,2200,2200,2200,0
20230622,174200,17368950,2200,2200,2200,2200,0
20230622,174100,17368950,2200,2200,2200,2200,0
20230622,174000,17368950,2200,2200,2200,2200,0
20230622,173900,17368950,2200,2200,2200,2200,0
20230622,173800,17368950,2200,2200,2200,2200,0
20230622,173700,17368950,2200,2200,2200,2200,0
20230622,173600,17368950,2200,2200,2200,2200,0
20230622,173500,17368950,2200,2200,2200,2200,0
20230622,173400,17368950,2200,2200,2200,2200,0
20230622,173300,17368950,2200,2200,2200,2200,0
20230622,173200,17368950,2200,2200,2200,2200,0
20230622,173100,17368950,2200,2200,2200,2200,0
20230622,173000,17368950,2200,2200,2200,2200,0
20230622,172900,17368950,2200,2200,2200,2200,0
20230622,172800,17368950,2200,2200,2200,2200,0
20230622,172700,17368950,2200,2200,2200,2200,0
20230622,172600,17368950,2200,2200,2200,2200,0
20230622,172500,17368950,2200,2200,2200,2200,0
20230622,172400,17368950,2200,2200,2200,2200,0
20230622,172300,17368950,2200,2200,2200,2200,0
20230622,172200,17368950,2200,2200,2200,2200,0
20230622,172100,17368950,2200,2200,2200,2200,0
20230622,172000,17368950,2200,2200,2200,2200,0
20230622,171900,17368950,2200,2200,2200,2200,0
20230622,171800,17368950,2200,2200,2200,2200,0
20230622,171700,17368950,2200,2200,2200,2200,0
20230622,171600,17368950,2200,2200,2200,2200,16
20230622,171500,17368950,2200,2200,2200,2200,0
20230622,171400,17368950,2200,2200,2200,2200,0
20230622,171300,17368950,2200,2200,2200,2200,0
20230622,171200,17368950,2200,2200,2200,2200,0
20230622,171100,17368950,2200,2200,2200,2200,0
20230622,171000,17368950,2200,2200,2200,2200,0
20230622,170900,17368950,2200,2200,2200,2200,0
20230622,170800,17368950,2200,2200,2200,2200,0
20230622,170700,17368950,2200,2200,2200,2200,0
20230622,170600,17368950,2200,2200,2200,2200,0
20230622,170500,17368950,2200,2200,2200,2200,0
20230622,170400,17368950,2200,2200,2200,2200,0
20230622,170300,17368950,2200,2200,2200,2200,0
20230622,170200,17368950,2200,2200,2200,2200,0
20230622,170100,17368950,2200,2200,2200,2200,0
20230622,170000,17368950,2200,2200,2200,2200,0
20230622,165900,17368950,2200,2200,2200,2200,0
20230622,165800,17368950,2200,2200,2200,2200,0
20230622,165700,17368950,2200,2200,2200,2200,0
20230622,165600,17368950,2200,2200,2200,2200,0
20230622,165500,17368950,2200,2200,2200,2200,0
20230622,165400,17368950,2200,2200,2200,2200,0
20230622,165300,17368950,2200,2200,2200,2200,0
20230622,165200,17368950,2200,2200,2200,2200,0
20230622,165100,17368950,2200,2200,2200,2200,0
20230622,165000,17368950,2200,2200,2200,2200,0
20230622,164900,17368950,2200,2200,2200,2200,0
20230622,164800,17368950,2200,2200,2200,2200,0
20230622,164700,17368950,2200,2200,2200,2200,0
20230622,164600,17368950,2200,2200,2200,2200,16
20230622,164500,17368950,2200,2200,2200,2200,0
20230622,164400,17368950,2200,2200,2200,2200,0
20230622,164300,17368950,2200,2200,2200,2200,0
20230622,164200,17368950,2200,2200,2200,2200,0
20230622,164100,17368950,2200,2200,2200,2200,0
20230622,164000,17368950,2200,2200,2200,2200,0
20230622,163900,17368950,2200,2200,2200,2200,0
20230622,163800,17368950,2200,2200,2200,2200,0
20230622,163700,17368950,2200,2200,2200,2200,0
20230622,163600,17368950,2200,2200,2200,2200,0
20230622,163500,17368950,2200,2200,2200,2200,0
20230622,163400,17368950,2200,2200,2200,2200,0
20230622,163300,17368950,2200,2200,2200,2200,0
20230622,163200,17368950,2200,2200,2200,2200,0
20230622,163100,17368950,2200,2200,2200,2200,0
20230622,163000,17368950,2200,2200,2200,2200,0
20230622,162900,17368950,2200,2200,2200,2200,0
20230622,162800,17368950,2200,2200,2200,2200,0
20230622,162700,17368950,2200,2200,2200,2200,0
20230622,162600,17368950,2200,2200,2200,2200,0
20230622,162500,17368950,2200,2200,2200,2200,0
20230622,162400,17368950,2200,2200,2200,2200,0
20230622,162300,17368950,2200,2200,2200,2200,0
20230622,162200,17368950,2200,2200,2200,2200,0
20230622,162100,17368950,2200,2200,2200,2200,0
20230622,162000,17368950,2200,2200,2200,2200,0
20230622,161900,17368950,2200,2200,2200,2200,0
20230622,161800,17368950,2200,2200,2200,2200,0
20230622,161700,17368950,2200,2200,2200,2200,0
20230622,161600,17368950,2200,2200,2200,2200,16
20230622,161500,17368950,2200,2200,2200,2200,0
20230622,161400,17368950,2200,2200,2200,2200,0
20230622,161300,17368950,2200,2200,2200,2200,0
20230622,161200,17368950,2200,2200,2200,2200,0
20230622,161100,17368950,2200,2200,2200,2200,0
20230622,161000,17368950,2200,2200,2200,2200,0
20230622,160900,17368950,2200,2200,2200,2200,0
20230622,160800,17368950,2200,2200,2200,2200,0
20230622,160700,17368950,2200,2200,2200,2200,0
20230622,160600,17368950,2200,2200,2200,2200,0
20230622,160500,17368950,2200,2200,2200,2200,0
20230622,160400,17368950,2200,2200,2200,2200,0
20230622,160300,17368950,2200,2200,2200,2200,0
20230622,160200,17368950,2200,2200,2200,2200,0
20230622,160100,17368950,2200,2200,2200,2200,0
20230622,160000,17368950,2200,2200,2200,2200,0
20230622,155900,17368950,2200,2200,2200,2200,0
20230622,155800,17368950,2200,2200,2200,2200,0
20230622,155700,17368950,2200,2200,2200,2200,0
20230622,155600,17368950,2200,2200,2200,2200,0
20230622,155500,17368950,2200,2200,2200,2200,0
20230622,155400,17368950,2200,2200,2200,2200,0
20230622,155300,17368950,2200,2200,2200,2200,0
20230622,155200,17368950,2200,2200,2200,2200,0
20230622,155100,17368950,2200,2200,2200,2200,0
20230622,155000,17368950,2200,2200,2200,2200,0
20230622,154900,17368950,2200,2200,2200,2200,0
20230622,154800,17368950,2200,2200,2200,2200,0
20230622,154700,17368950,2200,2200,2200,2200,0
20230622,154600,17368950,2200,2200,2200,2200,16
20230622,154500,17368950,2200,2200,2200,2200,0
20230622,154400,17368950,2200,2200,2200,2200,0
20230622,154300,17368950,2200,2200,2200,2200,0
20230622,154200,17368950,2200,2200,2200,2200,0
20230622,154100,17368950,2200,2200,2200,2200,0
20230622,154000,17368950,2200,2200,2200,2200,0
20230622,153900,17368950,2200,2200,2200,2200,0
20230622,153800,17368950,2200,2200,2200,2200,0
20230622,153700,17368950,2200,2200,2200,2200,0
20230622,153600,17368950,2200,2200,2200,2200,0
20230622,153500,17368950,2200,2200,2200,2200,0
20230622,153400,17368950,2200,2200,2200,2200,0
20230622,153300,17368950,2200,2200,2200,2200,0
20230622,153200,17368950,2200,2200,2200,2200,0
20230622,153100,17368950,2200,2200,2200,2200,0
20230622,153000,17368950,2200,2200,2200,2200,16
20230622,152900,17333750,2195,2195,2195,2195,0
20230622,152800,17333750,2195,2195,2195,2195,0
20230622,152700,17333750,2195,2195,2195,2195,0
20230622,152600,17333750,2195,2195,2195,2195,0
20230622,152500,17333750,2195,2195,2195,2195,0
20230622,152400,17333750,2195,2195,2195,2195,0
20230622,152300,17333750,2195,2195,2195,2195,0
20230622,152200,17333750,2195,2195,2195,2195,0
20230622,152100,17333750,2195,2195,2195,2195,0
20230622,152000,17333750,2195,2195,2195,2195,0
20230622,151900,17333750,2195,2195,2195,2195,0
20230622,151800,17333750,2195,2195,2195,2195,0
20230622,151700,17333750,2195,2195,2195,2195,0
20230622,151600,17333750,2195,2185,2195,2185,2455
20230622,151500,11955220,2190,2190,2190,2190,390
20230622,151400,11101120,2190,2185,2190,2185,2074
20230622,151300,6563890,2185,2185,2185,2185,0
20230622,151200,6563890,2185,2185,2185,2185,0
20230622,151100,6563890,2185,2185,2185,2185,0
20230622,151000,6563890,2185,2185,2185,2185,0
20230622,150900,6563890,2185,2185,2185,2185,0
20230622,150800,6563890,2185,2185,2185,2185,0
20230622,150700,6563890,2185,2185,2185,2185,0
20230622,150600,6563890,2185,2185,2185,2185,0
20230622,150500,6563890,2185,2185,2185,2185,0
20230622,150400,6563890,2185,2185,2185,2185,0
20230622,150300,6563890,2185,2185,2185,2185,0
20230622,150200,6563890,2185,2185,2185,2185,0
20230622,150100,6563890,2185,2185,2185,2185,0
20230622,150000,6563890,2185,2185,2185,2185,0
20230622,145900,6563890,2185,2185,2185,2185,0
20230622,145800,6563890,2185,2185,2185,2185,0
20230622,145700,6563890,2185,2180,2185,2180,700
20230622,145600,5036835,2180,2180,2180,2180,0
20230622,145500,5036835,2180,2180,2180,2180,0
20230622,145400,5036835,2180,2180,2180,2180,0
20230622,145300,5036835,2180,2180,2180,2180,0
20230622,145200,5036835,2180,2180,2180,2180,0
20230622,145100,5036835,2180,2180,2180,2180,0
20230622,145000,5036835,2180,2180,2180,2180,0
20230622,144900,5036835,2180,2180,2180,2180,0
20230622,144800,5036835,2180,2180,2180,2180,0
20230622,144700,5036835,2180,2180,2180,2180,0
20230622,144600,5036835,2180,2180,2180,2180,0
20230622,144500,5036835,2180,2180,2180,2180,0
20230622,144400,5036835,2180,2180,2180,2180,0
20230622,144300,5036835,2180,2180,2180,2180,0
20230622,144200,5036835,2180,2180,2180,2180,0
20230622,144100,5036835,2180,2180,2180,2180,0
20230622,144000,5036835,2180,2180,2180,2180,0
20230622,143900,5036835,2180,2180,2180,2180,0
20230622,143800,5036835,2180,2180,2180,2180,0
20230622,143700,5036835,2180,2180,2180,2180,0
20230622,143600,5036835,2180,2180,2180,2180,0
20230622,143500,5036835,2180,2180,2180,2180,0
20230622,143400,5036835,2180,2180,2180,2180,100
20230622,143300,4818835,2180,2180,2180,2180,0
20230622,143200,4818835,2180,2180,2180,2180,0
20230622,143100,4818835,2180,2180,2180,2180,0
20230622,143000,4818835,2180,2180,2180,2180,0
20230622,142900,4818835,2180,2180,2180,2180,0
20230622,142800,4818835,2180,2180,2180,2180,0
20230622,142700,4818835,2180,2180,2180,2180,0
20230622,142600,4818835,2180,2180,2180,2180,0
20230622,142500,4818835,2180,2180,2180,2180,0
20230622,142400,4818835,2180,2180,2180,2180,0
20230622,142300,4818835,2180,2180,2180,2180,0
20230622,142200,4818835,2180,2180,2180,2180,0
20230622,142100,4818835,2180,2180,2180,2180,0
20230622,142000,4818835,2180,2180,2180,2180,0
20230622,141900,4818835,2180,2180,2180,2180,0
20230622,141800,4818835,2180,2180,2180,2180,0
20230622,141700,4818835,2180,2180,2180,2180,0
20230622,141600,4818835,2180,2180,2180,2180,0
20230622,141500,4818835,2180,2180,2180,2180,0
20230622,141400,4818835,2180,2180,2180,2180,0
20230622,141300,4818835,2180,2180,2180,2180,0
20230622,141200,4818835,2180,2180,2180,2180,0
20230622,141100,4818835,2180,2180,2180,2180,0
20230622,141000,4818835,2180,2180,2180,2180,0
20230622,140900,4818835,2180,2180,2180,2180,0
20230622,140800,4818835,2180,2180,2180,2180,0
20230622,140700,4818835,2180,2180,2180,2180,0
20230622,140600,4818835,2180,2180,2180,2180,0
20230622,140500,4818835,2180,2180,2180,2180,0
20230622,140400,4818835,2180,2180,2180,2180,0
20230622,140300,4818835,2180,2180,2180,2180,0
20230622,140200,4818835,2180,2180,2180,2180,0
20230622,140100,4818835,2180,2180,2180,2180,0
20230622,140000,4818835,2180,2180,2180,2180,0
20230622,135900,4818835,2180,2180,2180,2180,0
20230622,135800,4818835,2180,2180,2180,2180,0
20230622,135700,4818835,2180,2180,2180,2180,0
20230622,135600,4818835,2180,2180,2180,2180,0
20230622,135500,4818835,2180,2180,2180,2180,0
20230622,135400,4818835,2180,2180,2180,2180,0
20230622,135300,4818835,2180,2180,2180,2180,0
20230622,135200,4818835,2180,2180,2180,2180,0
20230622,135100,4818835,2180,2180,2180,2180,0
20230622,135000,4818835,2180,2180,2180,2180,0
20230622,134900,4818835,2180,2180,2180,2180,0
20230622,134800,4818835,2180,2180,2180,2180,0
20230622,134700,4818835,2180,2180,2180,2180,0
20230622,134600,4818835,2180,2180,2180,2180,0
20230622,134500,4818835,2180,2180,2180,2180,0
20230622,134400,4818835,2180,2180,2180,2180,0
20230622,134300,4818835,2180,2180,2180,2180,0
20230622,134200,4818835,2180,2180,2180,2180,0
20230622,134100,4818835,2180,2180,2180,2180,0
20230622,134000,4818835,2180,2180,2180,2180,0
20230622,133900,4818835,2180,2180,2180,2180,0
20230622,133800,4818835,2180,2180,2180,2180,0
20230622,133700,4818835,2180,2180,2180,2180,0
20230622,133600,4818835,2180,2180,2180,2180,0
20230622,133500,4818835,2180,2180,2180,2180,0
20230622,133400,4818835,2180,2180,2180,2180,0
20230622,133300,4818835,2180,2180,2180,2180,0
20230622,133200,4818835,2180,2180,2180,2180,0
20230622,133100,4818835,2180,2180,2180,2180,0
20230622,133000,4818835,2180,2180,2180,2180,0
20230622,132900,4818835,2180,2180,2180,2180,0
20230622,132800,4818835,2180,2180,2180,2180,0
20230622,132700,4818835,2180,2180,2180,2180,0
20230622,132600,4818835,2180,2180,2180,2180,0
20230622,132500,4818835,2180,2180,2180,2180,0
20230622,132400,4818835,2180,2180,2180,2180,0
20230622,132300,4818835,2180,2180,2180,2180,0
20230622,132200,4818835,2180,2180,2180,2180,20
20230622,132100,4775235,2180,2180,2180,2180,920
20230622,132000,2769635,2185,2185,2185,2185,0
20230622,131900,2769635,2185,2185,2185,2185,3
20230622,131800,2763080,2195,2195,2195,2195,0
20230622,131700,2763080,2195,2195,2195,2195,0
20230622,131600,2763080,2195,2195,2195,2195,0
20230622,131500,2763080,2195,2195,2195,2195,0
20230622,131400,2763080,2195,2195,2195,2195,0
20230622,131300,2763080,2195,2195,2195,2195,0
20230622,131200,2763080,2195,2195,2195,2195,0
20230622,131100,2763080,2195,2195,2195,2195,0
20230622,131000,2763080,2195,2195,2195,2195,0
20230622,130900,2763080,2195,2195,2195,2195,0
20230622,130800,2763080,2195,2195,2195,2195,0
20230622,130700,2763080,2195,2195,2195,2195,0
20230622,130600,2763080,2195,2195,2195,2195,0
20230622,130500,2763080,2195,2195,2195,2195,0
20230622,130400,2763080,2195,2195,2195,2195,0
20230622,130300,2763080,2195,2195,2195,2195,0
20230622,130200,2763080,2195,2195,2195,2195,0
20230622,130100,2763080,2195,2195,2195,2195,0
20230622,130000,2763080,2195,2195,2195,2195,0
20230622,125900,2763080,2195,2195,2195,2195,0
20230622,125800,2763080,2195,2195,2195,2195,0
20230622,125700,2763080,2195,2195,2195,2195,0
20230622,125600,2763080,2195,2195,2195,2195,0
20230622,125500,2763080,2195,2195,2195,2195,0
20230622,125400,2763080,2195,2195,2195,2195,0
20230622,125300,2763080,2195,2195,2195,2195,0
20230622,125200,2763080,2195,2195,2195,2195,0
20230622,125100,2763080,2195,2195,2195,2195,0
20230622,125000,2763080,2195,2195,2195,2195,0
20230622,124900,2763080,2195,2195,2195,2195,0
20230622,124800,2763080,2195,2195,2195,2195,0
20230622,124700,2763080,2195,2195,2195,2195,0
20230622,124600,2763080,2195,2195,2195,2195,0
20230622,124500,2763080,2195,2195,2195,2195,0
20230622,124400,2763080,2195,2195,2195,2195,0
20230622,124300,2763080,2195,2195,2195,2195,0
20230622,124200,2763080,2195,2195,2195,2195,0
20230622,124100,2763080,2195,2195,2195,2195,0
20230622,124000,2763080,2195,2195,2195,2195,0
20230622,123900,2763080,2195,2195,2195,2195,0
20230622,123800,2763080,2195,2195,2195,2195,0
20230622,123700,2763080,2195,2195,2195,2195,0
20230622,123600,2763080,2195,2195,2195,2195,0
20230622,123500,2763080,2195,2195,2195,2195,0
20230622,123400,2763080,2195,2195,2195,2195,0
20230622,123300,2763080,2195,2195,2195,2195,0
20230622,123200,2763080,2195,2195,2195,2195,0
20230622,123100,2763080,2195,2195,2195,2195,0
20230622,123000,2763080,2195,2195,2195,2195,0
20230622,122900,2763080,2195,2195,2195,2195,0
20230622,122800,2763080,2195,2195,2195,2195,0
20230622,122700,2763080,2195,2195,2195,2195,0
20230622,122600,2763080,2195,2195,2195,2195,0
20230622,122500,2763080,2195,2195,2195,2195,0
20230622,122400,2763080,2195,2195,2195,2195,0
20230622,122300,2763080,2195,2195,2195,2195,0
20230622,122200,2763080,2195,2195,2195,2195,0
20230622,122100,2763080,2195,2195,2195,2195,0
20230622,122000,2763080,2195,2195,2195,2195,0
20230622,121900,2763080,2195,2195,2195,2195,0
20230622,121800,2763080,2195,2195,2195,2195,0
20230622,121700,2763080,2195,2195,2195,2195,0
20230622,121600,2763080,2195,2195,2195,2195,0
20230622,121500,2763080,2195,2195,2195,2195,0
20230622,121400,2763080,2195,2195,2195,2195,0
20230622,121300,2763080,2195,2195,2195,2195,0
20230622,121200,2763080,2195,2195,2195,2195,0
20230622,121100,2763080,2195,2195,2195,2195,0
20230622,121000,2763080,2195,2195,2195,2195,1
20230622,120900,2760885,2175,2175,2175,2175,0
20230622,120800,2760885,2175,2175,2175,2175,11
20230622,120700,2736960,2175,2175,2175,2175,0
20230622,120600,2736960,2175,2175,2175,2175,0
20230622,120500,2736960,2175,2175,2175,2175,0
20230622,120400,2736960,2175,2175,2175,2175,0
20230622,120300,2736960,2175,2175,2175,2175,0
20230622,120200,2736960,2175,2175,2175,2175,0
20230622,120100,2736960,2175,2175,2175,2175,0
20230622,120000,2736960,2175,2175,2175,2175,10
20230622,115900,2715210,2200,2200,2200,2200,0
20230622,115800,2715210,2200,2200,2200,2200,0
20230622,115700,2715210,2200,2200,2200,2200,0
20230622,115600,2715210,2200,2200,2200,2200,0
20230622,115500,2715210,2200,2200,2200,2200,0
20230622,115400,2715210,2200,2200,2200,2200,0
20230622,115300,2715210,2200,2200,2200,2200,0
20230622,115200,2715210,2200,2200,2200,2200,0
20230622,115100,2715210,2200,2200,2200,2200,0
20230622,115000,2715210,2200,2200,2200,2200,0
20230622,114900,2715210,2200,2200,2200,2200,0
20230622,114800,2715210,2200,2200,2200,2200,0
20230622,114700,2715210,2200,2200,2200,2200,0
20230622,114600,2715210,2200,2200,2200,2200,0
20230622,114500,2715210,2200,2200,2200,2200,0
20230622,114400,2715210,2200,2200,2200,2200,0
20230622,114300,2715210,2200,2200,2200,2200,0
20230622,114200,2715210,2200,2200,2200,2200,0
20230622,114100,2715210,2200,2200,2200,2200,0
20230622,114000,2715210,2200,2200,2200,2200,0
20230622,113900,2715210,2200,2200,2200,2200,0
20230622,113800,2715210,2200,2200,2200,2200,0
20230622,113700,2715210,2200,2200,2200,2200,0
20230622,113600,2715210,2200,2200,2200,2200,0
20230622,113500,2715210,2200,2200,2200,2200,0
20230622,113400,2715210,2200,2200,2200,2200,0
20230622,113300,2715210,2200,2200,2200,2200,0
20230622,113200,2715210,2200,2200,2200,2200,0
20230622,113100,2715210,2200,2200,2200,2200,0
20230622,113000,2715210,2200,2200,2200,2200,0
20230622,112900,2715210,2200,2200,2200,2200,0
20230622,112800,2715210,2200,2200,2200,2200,0
20230622,112700,2715210,2200,2200,2200,2200,0
20230622,112600,2715210,2200,2200,2200,2200,0
20230622,112500,2715210,2200,2200,2200,2200,0
20230622,112400,2715210,2200,2200,2200,2200,0
20230622,112300,2715210,2200,2200,2200,2200,0
20230622,112200,2715210,2200,2200,2200,2200,0
20230622,112100,2715210,2200,2200,2200,2200,0
20230622,112000,2715210,2200,2200,2200,2200,0
20230622,111900,2715210,2200,2200,2200,2200,0
20230622,111800,2715210,2200,2200,2200,2200,0
20230622,111700,2715210,2200,2200,2200,2200,0
20230622,111600,2715210,2200,2200,2200,2200,0
20230622,111500,2715210,2200,2200,2200,2200,0
20230622,111400,2715210,2200,2200,2200,2200,0
20230622,111300,2715210,2200,2200,2200,2200,0
20230622,111200,2715210,2200,2200,2200,2200,0
20230622,111100,2715210,2200,2200,2200,2200,0
20230622,111000,2715210,2200,2200,2200,2200,0
20230622,110900,2715210,2200,2200,2200,2200,0
20230622,110800,2715210,2200,2200,2200,2200,0
20230622,110700,2715210,2200,2200,2200,2200,0
20230622,110600,2715210,2200,2200,2200,2200,0
20230622,110500,2715210,2200,2200,2200,2200,0
20230622,110400,2715210,2200,2200,2200,2200,0
20230622,110300,2715210,2200,2200,2200,2200,0
20230622,110200,2715210,2200,2200,2200,2200,0
20230622,110100,2715210,2200,2200,2200,2200,0
20230622,110000,2715210,2200,2200,2200,2200,0
20230622,105900,2715210,2200,2200,2200,2200,0
20230622,105800,2715210,2200,2200,2200,2200,0
20230622,105700,2715210,2200,2200,2200,2200,0
20230622,105600,2715210,2200,2200,2200,2200,0
20230622,105500,2715210,2200,2200,2200,2200,0
20230622,105400,2715210,2200,2200,2200,2200,0
20230622,105300,2715210,2200,2200,2200,2200,0
20230622,105200,2715210,2200,2200,2200,2200,0
20230622,105100,2715210,2200,2200,2200,2200,2
20230622,105000,2710810,2170,2170,2170,2170,0
20230622,104900,2710810,2170,2170,2170,2170,0
20230622,104800,2710810,2170,2170,2170,2170,0
20230622,104700,2710810,2170,2170,2170,2170,0
20230622,104600,2710810,2170,2170,2170,2170,0
20230622,104500,2710810,2170,2170,2170,2170,0
20230622,104400,2710810,2170,2170,2170,2170,0
20230622,104300,2710810,2170,2170,2170,2170,0
20230622,104200,2710810,2170,2170,2170,2170,0
20230622,104100,2710810,2170,2170,2170,2170,0
20230622,104000,2710810,2170,2170,2170,2170,0
20230622,103900,2710810,2170,2170,2170,2170,0
20230622,103800,2710810,2170,2170,2170,2170,0
20230622,103700,2710810,2170,2170,2170,2170,0
20230622,103600,2710810,2170,2170,2170,2170,0
20230622,103500,2710810,2170,2170,2170,2170,0
20230622,103400,2710810,2170,2170,2170,2170,0
20230622,103300,2710810,2170,2170,2170,2170,0
20230622,103200,2710810,2170,2170,2170,2170,0
20230622,103100,2710810,2170,2170,2170,2170,0
20230622,103000,2710810,2170,2170,2170,2170,0
20230622,102900,2710810,2170,2170,2170,2170,0
20230622,102800,2710810,2170,2170,2170,2170,0
20230622,102700,2710810,2170,2170,2170,2170,0
20230622,102600,2710810,2170,2170,2170,2170,0
20230622,102500,2710810,2170,2170,2170,2170,0
20230622,102400,2710810,2170,2170,2170,2170,0
20230622,102300,2710810,2170,2170,2170,2170,0
20230622,102200,2710810,2170,2170,2170,2170,0
20230622,102100,2710810,2170,2170,2170,2170,0
20230622,102000,2710810,2170,2170,2170,2170,0
20230622,101900,2710810,2170,2170,2170,2170,0
20230622,101800,2710810,2170,2170,2170,2170,75
20230622,101700,2548060,2170,2170,2170,2170,0
20230622,101600,2548060,2170,2170,2170,2170,0
20230622,101500,2548060,2170,2170,2170,2170,0
20230622,101400,2548060,2170,2170,2170,2170,0
20230622,101300,2548060,2170,2170,2170,2170,0
20230622,101200,2548060,2170,2170,2170,2170,0
20230622,101100,2548060,2170,2170,2170,2170,15
20230622,101000,2515510,2180,2180,2180,2180,0
20230622,100900,2515510,2180,2180,2180,2180,0
20230622,100800,2515510,2180,2180,2180,2180,250
20230622,100700,1970510,2180,2180,2180,2180,0
20230622,100600,1970510,2180,2180,2180,2180,0
20230622,100500,1970510,2180,2180,2180,2180,1
20230622,100400,1968330,2170,2170,2170,2170,0
20230622,100300,1968330,2170,2170,2170,2170,0
20230622,100200,1968330,2170,2170,2170,2170,11
20230622,100100,1944460,2180,2180,2180,2180,0
20230622,100000,1944460,2180,2180,2180,2180,0
20230622,095900,1944460,2180,2180,2180,2180,0
20230622,095800,1944460,2180,2180,2180,2180,0
20230622,095700,1944460,2180,2180,2180,2180,0
20230622,095600,1944460,2180,2180,2180,2180,0
20230622,095500,1944460,2180,2180,2180,2180,0
20230622,095400,1944460,2180,2180,2180,2180,0
20230622,095300,1944460,2180,2180,2180,2180,1
20230622,095200,1942280,2180,2180,2180,2180,0
20230622,095100,1942280,2180,2180,2180,2180,0
20230622,095000,1942280,2180,2180,2180,2180,0
20230622,094900,1942280,2180,2180,2180,2180,0
20230622,094800,1942280,2180,2180,2180,2180,0
20230622,094700,1942280,2180,2180,2180,2180,0
20230622,094600,1942280,2180,2180,2180,2180,0
20230622,094500,1942280,2180,2180,2180,2180,1
20230622,094400,1940100,2170,2170,2170,2170,1
20230622,094300,1937930,2175,2175,2175,2175,0
20230622,094200,1937930,2175,2175,2175,2175,0
20230622,094100,1937930,2175,2175,2175,2175,0
20230622,094000,1937930,2175,2175,2175,2175,0
20230622,093900,1937930,2175,2175,2175,2175,0
20230622,093800,1937930,2175,2175,2175,2175,0
20230622,093700,1937930,2175,2175,2175,2175,0
20230622,093600,1937930,2175,2175,2175,2175,460
20230622,093500,937430,2175,2175,2175,2175,1
20230622,093400,935255,2175,2175,2175,2175,10
20230622,093300,913505,2175,2175,2175,2175,0
20230622,093200,913505,2175,2175,2175,2175,0
20230622,093100,913505,2175,2175,2175,2175,0
20230622,093000,913505,2175,2175,2175,2175,0
20230622,092900,913505,2175,2175,2175,2175,0
20230622,092800,913505,2175,2175,2175,2175,0
20230622,092700,913505,2175,2175,2175,2175,0
20230622,092600,913505,2175,2175,2175,2175,0
20230622,092500,913505,2175,2175,2175,2175,232
20230622,092400,408905,2175,2175,2175,2175,0
20230622,092300,408905,2175,2175,2175,2175,61
20230622,092200,276230,2175,2175,2175,2175,0
20230622,092100,276230,2175,2175,2175,2175,0
20230622,092000,276230,2175,2175,2175,2175,0
20230622,091900,276230,2175,2175,2175,2175,0
20230622,091800,276230,2175,2175,2175,2175,0
20230622,091700,276230,2175,2175,2175,2175,0
20230622,091600,276230,2175,2175,2175,2175,0
20230622,091500,276230,2175,2175,2175,2175,0
20230622,091400,276230,2175,2175,2175,2175,126
20230622,091300,2180,2180,2180,2180,2180,1
20230622,091200,0,2180,2180,2180,2180,0
20230622,091100,0,2180,2180,2180,2180,0
20230622,091000,0,2180,2180,2180,2180,0
20230622,090900,0,2180,2180,2180,2180,0
20230622,090800,0,2180,2180,2180,2180,0
20230622,090700,0,2180,2180,2180,2180,0
20230622,090600,0,2180,2180,2180,2180,0
20230622,090500,0,2180,2180,2180,2180,0
20230622,090400,0,2180,2180,2180,2180,0
20230622,090300,0,2180,2180,2180,2180,0
20230622,090200,0,2180,2180,2180,2180,0
20230622,090100,0,2180,2180,2180,2180,0
20230622,090000,0,2180,2180,2180,2180,0