KissMeData/004270/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184300,62117355,2035,2035,2035,2035,3534
20230622,184200,62117355,2035,2035,2035,2035,0
20230622,184100,62117355,2035,2035,2035,2035,0
20230622,184000,62117355,2035,2035,2035,2035,0
20230622,183900,62117355,2035,2035,2035,2035,0
20230622,183800,62117355,2035,2035,2035,2035,0
20230622,183700,62117355,2035,2035,2035,2035,0
20230622,183600,62117355,2035,2035,2035,2035,0
20230622,183500,62117355,2035,2035,2035,2035,0
20230622,183400,62117355,2035,2035,2035,2035,0
20230622,183300,62117355,2035,2035,2035,2035,0
20230622,183200,62117355,2035,2035,2035,2035,0
20230622,183100,62117355,2035,2035,2035,2035,0
20230622,183000,62117355,2035,2035,2035,2035,0
20230622,182900,62117355,2035,2035,2035,2035,0
20230622,182800,62117355,2035,2035,2035,2035,0
20230622,182700,62117355,2035,2035,2035,2035,0
20230622,182600,62117355,2035,2035,2035,2035,0
20230622,182500,62117355,2035,2035,2035,2035,0
20230622,182400,62117355,2035,2035,2035,2035,0
20230622,182300,62117355,2035,2035,2035,2035,0
20230622,182200,62117355,2035,2035,2035,2035,0
20230622,182100,62117355,2035,2035,2035,2035,0
20230622,182000,62117355,2035,2035,2035,2035,0
20230622,181900,62117355,2035,2035,2035,2035,0
20230622,181800,62117355,2035,2035,2035,2035,0
20230622,181700,62117355,2035,2035,2035,2035,0
20230622,181600,62117355,2035,2035,2035,2035,0
20230622,181500,62117355,2035,2035,2035,2035,0
20230622,181400,62117355,2035,2035,2035,2035,0
20230622,181300,62117355,2035,2035,2035,2035,3534
20230622,181200,62117355,2035,2035,2035,2035,0
20230622,181100,62117355,2035,2035,2035,2035,0
20230622,181000,62117355,2035,2035,2035,2035,0
20230622,180900,62117355,2035,2035,2035,2035,0
20230622,180800,62117355,2035,2035,2035,2035,0
20230622,180700,62117355,2035,2035,2035,2035,0
20230622,180600,62117355,2035,2035,2035,2035,0
20230622,180500,62117355,2035,2035,2035,2035,0
20230622,180400,62117355,2035,2035,2035,2035,0
20230622,180300,62117355,2035,2035,2035,2035,0
20230622,180200,62117355,2035,2035,2035,2035,0
20230622,180100,62117355,2035,2035,2035,2035,0
20230622,180000,62117355,2035,2035,2035,2035,0
20230622,175900,62117355,2035,2035,2035,2035,0
20230622,175800,62117355,2035,2035,2035,2035,0
20230622,175700,62117355,2035,2035,2035,2035,0
20230622,175600,62117355,2035,2035,2035,2035,0
20230622,175500,62117355,2035,2035,2035,2035,0
20230622,175400,62117355,2035,2035,2035,2035,0
20230622,175300,62117355,2035,2035,2035,2035,0
20230622,175200,62117355,2035,2035,2035,2035,0
20230622,175100,62117355,2035,2035,2035,2035,0
20230622,175000,62117355,2035,2035,2035,2035,0
20230622,174900,62117355,2035,2035,2035,2035,0
20230622,174800,62117355,2035,2035,2035,2035,0
20230622,174700,62117355,2035,2035,2035,2035,0
20230622,174600,62117355,2035,2035,2035,2035,0
20230622,174500,62117355,2035,2035,2035,2035,0
20230622,174400,62117355,2035,2035,2035,2035,0
20230622,174300,62117355,2035,2035,2035,2035,3534
20230622,174200,62117355,2035,2035,2035,2035,0
20230622,174100,62117355,2035,2035,2035,2035,0
20230622,174000,62117355,2035,2035,2035,2035,0
20230622,173900,62117355,2035,2035,2035,2035,0
20230622,173800,62117355,2035,2035,2035,2035,0
20230622,173700,62117355,2035,2035,2035,2035,0
20230622,173600,62117355,2035,2035,2035,2035,0
20230622,173500,62117355,2035,2035,2035,2035,0
20230622,173400,62117355,2035,2035,2035,2035,0
20230622,173300,62117355,2035,2035,2035,2035,0
20230622,173200,62117355,2035,2035,2035,2035,0
20230622,173100,62117355,2035,2035,2035,2035,0
20230622,173000,62117355,2035,2035,2035,2035,0
20230622,172900,62117355,2035,2035,2035,2035,0
20230622,172800,62117355,2035,2035,2035,2035,0
20230622,172700,62117355,2035,2035,2035,2035,0
20230622,172600,62117355,2035,2035,2035,2035,0
20230622,172500,62117355,2035,2035,2035,2035,0
20230622,172400,62117355,2035,2035,2035,2035,0
20230622,172300,62117355,2035,2035,2035,2035,0
20230622,172200,62117355,2035,2035,2035,2035,0
20230622,172100,62117355,2035,2035,2035,2035,0
20230622,172000,62117355,2035,2035,2035,2035,0
20230622,171900,62117355,2035,2035,2035,2035,0
20230622,171800,62117355,2035,2035,2035,2035,0
20230622,171700,62117355,2035,2035,2035,2035,0
20230622,171600,62117355,2035,2035,2035,2035,0
20230622,171500,62117355,2035,2035,2035,2035,0
20230622,171400,62117355,2035,2035,2035,2035,0
20230622,171300,62117355,2035,2035,2035,2035,3534
20230622,171200,62117355,2035,2035,2035,2035,0
20230622,171100,62117355,2035,2035,2035,2035,0
20230622,171000,62117355,2035,2035,2035,2035,0
20230622,170900,62117355,2035,2035,2035,2035,0
20230622,170800,62117355,2035,2035,2035,2035,0
20230622,170700,62117355,2035,2035,2035,2035,0
20230622,170600,62117355,2035,2035,2035,2035,0
20230622,170500,62117355,2035,2035,2035,2035,0
20230622,170400,62117355,2035,2035,2035,2035,0
20230622,170300,62117355,2035,2035,2035,2035,0
20230622,170200,62117355,2035,2035,2035,2035,0
20230622,170100,62117355,2035,2035,2035,2035,0
20230622,170000,62117355,2035,2035,2035,2035,0
20230622,165900,62117355,2035,2035,2035,2035,0
20230622,165800,62117355,2035,2035,2035,2035,0
20230622,165700,62117355,2035,2035,2035,2035,0
20230622,165600,62117355,2035,2035,2035,2035,0
20230622,165500,62117355,2035,2035,2035,2035,0
20230622,165400,62117355,2035,2035,2035,2035,0
20230622,165300,62117355,2035,2035,2035,2035,0
20230622,165200,62117355,2035,2035,2035,2035,0
20230622,165100,62117355,2035,2035,2035,2035,0
20230622,165000,62117355,2035,2035,2035,2035,0
20230622,164900,62117355,2035,2035,2035,2035,0
20230622,164800,62117355,2035,2035,2035,2035,0
20230622,164700,62117355,2035,2035,2035,2035,0
20230622,164600,62117355,2035,2035,2035,2035,0
20230622,164500,62117355,2035,2035,2035,2035,0
20230622,164400,62117355,2035,2035,2035,2035,0
20230622,164300,62117355,2035,2035,2035,2035,3534
20230622,164200,62117355,2035,2035,2035,2035,0
20230622,164100,62117355,2035,2035,2035,2035,0
20230622,164000,62117355,2035,2035,2035,2035,0
20230622,163900,62117355,2035,2035,2035,2035,0
20230622,163800,62117355,2035,2035,2035,2035,0
20230622,163700,62117355,2035,2035,2035,2035,0
20230622,163600,62117355,2035,2035,2035,2035,0
20230622,163500,62117355,2035,2035,2035,2035,0
20230622,163400,62117355,2035,2035,2035,2035,0
20230622,163300,62117355,2035,2035,2035,2035,0
20230622,163200,62117355,2035,2035,2035,2035,0
20230622,163100,62117355,2035,2035,2035,2035,0
20230622,163000,62117355,2035,2035,2035,2035,0
20230622,162900,62117355,2035,2035,2035,2035,0
20230622,162800,62117355,2035,2035,2035,2035,0
20230622,162700,62117355,2035,2035,2035,2035,0
20230622,162600,62117355,2035,2035,2035,2035,0
20230622,162500,62117355,2035,2035,2035,2035,0
20230622,162400,62117355,2035,2035,2035,2035,0
20230622,162300,62117355,2035,2035,2035,2035,0
20230622,162200,62117355,2035,2035,2035,2035,0
20230622,162100,62117355,2035,2035,2035,2035,0
20230622,162000,62117355,2035,2035,2035,2035,0
20230622,161900,62117355,2035,2035,2035,2035,0
20230622,161800,62117355,2035,2035,2035,2035,0
20230622,161700,62117355,2035,2035,2035,2035,0
20230622,161600,62117355,2035,2035,2035,2035,0
20230622,161500,62117355,2035,2035,2035,2035,0
20230622,161400,62117355,2035,2035,2035,2035,0
20230622,161300,62117355,2035,2035,2035,2035,3534
20230622,161200,62117355,2035,2035,2035,2035,0
20230622,161100,62117355,2035,2035,2035,2035,0
20230622,161000,62117355,2035,2035,2035,2035,0
20230622,160900,62117355,2035,2035,2035,2035,0
20230622,160800,62117355,2035,2035,2035,2035,0
20230622,160700,62117355,2035,2035,2035,2035,0
20230622,160600,62117355,2035,2035,2035,2035,0
20230622,160500,62117355,2035,2035,2035,2035,0
20230622,160400,62117355,2035,2035,2035,2035,0
20230622,160300,62117355,2035,2035,2035,2035,0
20230622,160200,62117355,2035,2035,2035,2035,0
20230622,160100,62117355,2035,2035,2035,2035,0
20230622,160000,62117355,2035,2035,2035,2035,0
20230622,155900,62117355,2035,2035,2035,2035,0
20230622,155800,62117355,2035,2035,2035,2035,0
20230622,155700,62117355,2035,2035,2035,2035,0
20230622,155600,62117355,2035,2035,2035,2035,0
20230622,155500,62117355,2035,2035,2035,2035,0
20230622,155400,62117355,2035,2035,2035,2035,0
20230622,155300,62117355,2035,2035,2035,2035,0
20230622,155200,62117355,2035,2035,2035,2035,0
20230622,155100,62117355,2035,2035,2035,2035,0
20230622,155000,62117355,2035,2035,2035,2035,0
20230622,154900,62117355,2035,2035,2035,2035,0
20230622,154800,62117355,2035,2035,2035,2035,0
20230622,154700,62117355,2035,2035,2035,2035,0
20230622,154600,62117355,2035,2035,2035,2035,0
20230622,154500,62117355,2035,2035,2035,2035,0
20230622,154400,62117355,2035,2035,2035,2035,0
20230622,154300,62117355,2035,2035,2035,2035,3534
20230622,154200,62117355,2035,2035,2035,2035,0
20230622,154100,62117355,2035,2035,2035,2035,0
20230622,154000,62117355,2035,2035,2035,2035,0
20230622,153900,62117355,2035,2035,2035,2035,0
20230622,153800,62117355,2035,2035,2035,2035,0
20230622,153700,62117355,2035,2035,2035,2035,0
20230622,153600,62117355,2035,2035,2035,2035,0
20230622,153500,62117355,2035,2035,2035,2035,0
20230622,153400,62117355,2035,2035,2035,2035,0
20230622,153300,62117355,2035,2035,2035,2035,0
20230622,153200,62117355,2035,2035,2035,2035,0
20230622,153100,62117355,2035,2035,2035,2035,0
20230622,153000,62117355,2035,2035,2035,2035,3534
20230622,152900,54925665,2035,2035,2035,2035,0
20230622,152800,54925665,2035,2035,2035,2035,0
20230622,152700,54925665,2035,2035,2035,2035,0
20230622,152600,54925665,2035,2035,2035,2035,0
20230622,152500,54925665,2035,2035,2035,2035,0
20230622,152400,54925665,2035,2035,2035,2035,0
20230622,152300,54925665,2035,2035,2035,2035,0
20230622,152200,54925665,2035,2035,2035,2035,0
20230622,152100,54925665,2035,2035,2035,2035,0
20230622,152000,54925665,2035,2035,2035,2035,0
20230622,151900,54925665,2035,2035,2035,2035,0
20230622,151800,54925665,2035,2035,2035,2035,5
20230622,151700,54915490,2040,2040,2040,2040,1
20230622,151600,54913450,2040,2040,2040,2040,0
20230622,151500,54913450,2040,2040,2040,2040,15
20230622,151400,54882850,2035,2035,2035,2035,0
20230622,151300,54882850,2035,2035,2035,2035,0
20230622,151200,54882850,2035,2035,2035,2035,69
20230622,151100,54742435,2035,2035,2035,2035,0
20230622,151000,54742435,2035,2035,2035,2035,11
20230622,150900,54720050,2040,2040,2040,2040,0
20230622,150800,54720050,2040,2040,2040,2040,0
20230622,150700,54720050,2040,2040,2040,2040,110
20230622,150600,54495650,2040,2035,2040,2035,1056
20230622,150500,52346190,2035,2035,2035,2035,0
20230622,150400,52346190,2035,2035,2035,2035,0
20230622,150300,52346190,2035,2035,2035,2035,334
20230622,150200,51666500,2035,2035,2035,2035,0
20230622,150100,51666500,2035,2035,2035,2035,0
20230622,150000,51666500,2035,2035,2035,2035,0
20230622,145900,51666500,2035,2035,2035,2035,9
20230622,145800,51648185,2040,2040,2040,2040,0
20230622,145700,51648185,2040,2040,2040,2040,0
20230622,145600,51648185,2040,2040,2040,2040,0
20230622,145500,51648185,2040,2040,2040,2040,2
20230622,145400,51644105,2040,2040,2040,2040,0
20230622,145300,51644105,2040,2040,2040,2040,1
20230622,145200,51642065,2035,2035,2035,2035,0
20230622,145100,51642065,2035,2035,2035,2035,0
20230622,145000,51642065,2035,2035,2035,2035,0
20230622,144900,51642065,2035,2035,2035,2035,0
20230622,144800,51642065,2035,2035,2035,2035,8
20230622,144700,51625785,2040,2040,2040,2040,0
20230622,144600,51625785,2040,2040,2040,2040,5
20230622,144500,51615585,2035,2040,2040,2035,1068
20230622,144400,49440920,2040,2040,2040,2040,0
20230622,144300,49440920,2040,2040,2040,2040,0
20230622,144200,49440920,2040,2040,2040,2040,0
20230622,144100,49440920,2040,2040,2040,2040,0
20230622,144000,49440920,2040,2040,2040,2040,0
20230622,143900,49440920,2040,2040,2040,2040,7
20230622,143800,49426640,2050,2050,2050,2050,0
20230622,143700,49426640,2050,2050,2050,2050,0
20230622,143600,49426640,2050,2050,2050,2050,0
20230622,143500,49426640,2050,2050,2050,2050,0
20230622,143400,49426640,2050,2050,2050,2050,0
20230622,143300,49426640,2050,2050,2050,2050,0
20230622,143200,49426640,2050,2050,2050,2050,0
20230622,143100,49426640,2050,2050,2050,2050,0
20230622,143000,49426640,2050,2050,2050,2050,1
20230622,142900,49424590,2035,2035,2035,2035,0
20230622,142800,49424590,2035,2035,2035,2035,0
20230622,142700,49424590,2035,2035,2035,2035,0
20230622,142600,49424590,2035,2035,2035,2035,0
20230622,142500,49424590,2035,2040,2040,2035,592
20230622,142400,48219865,2040,2045,2045,2040,91
20230622,142300,48034220,2045,2045,2045,2045,0
20230622,142200,48034220,2045,2045,2045,2045,700
20230622,142100,46602720,2040,2040,2040,2040,0
20230622,142000,46602720,2040,2040,2040,2040,12
20230622,141900,46578240,2040,2040,2040,2040,386
20230622,141800,45790800,2040,2040,2040,2040,0
20230622,141700,45790800,2040,2040,2040,2040,0
20230622,141600,45790800,2040,2040,2040,2040,0
20230622,141500,45790800,2040,2040,2040,2040,75
20230622,141400,45637800,2040,2040,2040,2040,0
20230622,141300,45637800,2040,2040,2040,2040,0
20230622,141200,45637800,2040,2040,2040,2040,1348
20230622,141100,42887880,2040,2040,2040,2040,0
20230622,141000,42887880,2040,2045,2045,2040,430
20230622,140900,42010670,2050,2050,2050,2050,0
20230622,140800,42010670,2050,2050,2050,2050,0
20230622,140700,42010670,2050,2050,2050,2050,0
20230622,140600,42010670,2050,2050,2050,2050,0
20230622,140500,42010670,2050,2050,2050,2050,0
20230622,140400,42010670,2050,2050,2050,2050,0
20230622,140300,42010670,2050,2050,2050,2050,0
20230622,140200,42010670,2050,2050,2050,2050,0
20230622,140100,42010670,2050,2045,2050,2045,12
20230622,140000,41986125,2045,2045,2045,2045,10
20230622,135900,41965675,2050,2050,2050,2050,0
20230622,135800,41965675,2050,2050,2050,2050,0
20230622,135700,41965675,2050,2050,2050,2050,0
20230622,135600,41965675,2050,2050,2050,2050,0
20230622,135500,41965675,2050,2050,2050,2050,0
20230622,135400,41965675,2050,2050,2050,2050,0
20230622,135300,41965675,2050,2050,2050,2050,0
20230622,135200,41965675,2050,2050,2050,2050,1
20230622,135100,41963625,2045,2045,2045,2045,500
20230622,135000,40941125,2045,2045,2045,2045,0
20230622,134900,40941125,2045,2045,2045,2045,0
20230622,134800,40941125,2045,2045,2045,2045,0
20230622,134700,40941125,2045,2045,2045,2045,0
20230622,134600,40941125,2045,2045,2045,2045,0
20230622,134500,40941125,2045,2045,2045,2045,0
20230622,134400,40941125,2045,2045,2045,2045,0
20230622,134300,40941125,2045,2045,2045,2045,0
20230622,134200,40941125,2045,2045,2045,2045,0
20230622,134100,40941125,2045,2045,2045,2045,110
20230622,134000,40716175,2045,2045,2045,2045,850
20230622,133900,38977925,2045,2045,2045,2045,0
20230622,133800,38977925,2045,2045,2045,2045,0
20230622,133700,38977925,2045,2045,2045,2045,0
20230622,133600,38977925,2045,2045,2045,2045,0
20230622,133500,38977925,2045,2045,2045,2045,20
20230622,133400,38937025,2045,2045,2045,2045,39
20230622,133300,38857270,2050,2050,2050,2050,5
20230622,133200,38847020,2050,2050,2050,2050,0
20230622,133100,38847020,2050,2050,2050,2050,0
20230622,133000,38847020,2050,2050,2050,2050,0
20230622,132900,38847020,2050,2050,2050,2050,600
20230622,132800,37617020,2050,2050,2050,2050,0
20230622,132700,37617020,2050,2050,2050,2050,0
20230622,132600,37617020,2050,2050,2050,2050,1
20230622,132500,37614970,2050,2050,2050,2050,0
20230622,132400,37614970,2050,2050,2050,2050,0
20230622,132300,37614970,2050,2050,2050,2050,0
20230622,132200,37614970,2050,2050,2050,2050,0
20230622,132100,37614970,2050,2050,2050,2050,5
20230622,132000,37604720,2050,2050,2050,2050,0
20230622,131900,37604720,2050,2050,2050,2050,0
20230622,131800,37604720,2050,2050,2050,2050,0
20230622,131700,37604720,2050,2050,2050,2050,0
20230622,131600,37604720,2050,2050,2050,2050,1000
20230622,131500,35554720,2050,2050,2050,2050,0
20230622,131400,35554720,2050,2050,2050,2050,0
20230622,131300,35554720,2050,2050,2050,2050,0
20230622,131200,35554720,2050,2050,2050,2050,0
20230622,131100,35554720,2050,2050,2050,2050,0
20230622,131000,35554720,2050,2050,2050,2050,0
20230622,130900,35554720,2050,2050,2050,2050,0
20230622,130800,35554720,2050,2050,2050,2050,0
20230622,130700,35554720,2050,2050,2050,2050,0
20230622,130600,35554720,2050,2050,2050,2050,20
20230622,130500,35513720,2050,2050,2050,2050,0
20230622,130400,35513720,2050,2050,2050,2050,0
20230622,130300,35513720,2050,2050,2050,2050,7
20230622,130200,35499370,2050,2050,2050,2050,0
20230622,130100,35499370,2050,2050,2050,2050,0
20230622,130000,35499370,2050,2050,2050,2050,0
20230622,125900,35499370,2050,2050,2050,2050,0
20230622,125800,35499370,2050,2050,2050,2050,0
20230622,125700,35499370,2050,2050,2050,2050,0
20230622,125600,35499370,2050,2050,2050,2050,0
20230622,125500,35499370,2050,2050,2050,2050,0
20230622,125400,35499370,2050,2050,2050,2050,0
20230622,125300,35499370,2050,2050,2050,2050,0
20230622,125200,35499370,2050,2050,2050,2050,0
20230622,125100,35499370,2050,2050,2050,2050,0
20230622,125000,35499370,2050,2050,2050,2050,0
20230622,124900,35499370,2050,2050,2050,2050,0
20230622,124800,35499370,2050,2050,2050,2050,220
20230622,124700,35048370,2050,2050,2050,2050,0
20230622,124600,35048370,2050,2050,2050,2050,0
20230622,124500,35048370,2050,2050,2050,2050,0
20230622,124400,35048370,2050,2050,2050,2050,1
20230622,124300,35046320,2045,2050,2050,2045,628
20230622,124200,33761765,2050,2050,2050,2050,0
20230622,124100,33761765,2050,2050,2050,2050,0
20230622,124000,33761765,2050,2050,2050,2050,26
20230622,123900,33708465,2050,2050,2050,2050,0
20230622,123800,33708465,2050,2050,2050,2050,0
20230622,123700,33708465,2050,2050,2050,2050,0
20230622,123600,33708465,2050,2050,2050,2050,50
20230622,123500,33605965,2055,2055,2055,2055,0
20230622,123400,33605965,2055,2055,2055,2055,7
20230622,123300,33591580,2055,2055,2055,2055,17
20230622,123200,33556645,2055,2055,2055,2055,1
20230622,123100,33554590,2050,2050,2050,2050,0
20230622,123000,33554590,2050,2050,2050,2050,0
20230622,122900,33554590,2050,2050,2050,2050,5
20230622,122800,33544340,2055,2055,2055,2055,0
20230622,122700,33544340,2055,2055,2055,2055,0
20230622,122600,33544340,2055,2055,2055,2055,0
20230622,122500,33544340,2055,2050,2055,2050,178
20230622,122400,33178940,2045,2045,2045,2045,0
20230622,122300,33178940,2045,2045,2045,2045,0
20230622,122200,33178940,2045,2045,2045,2045,0
20230622,122100,33178940,2045,2045,2045,2045,0
20230622,122000,33178940,2045,2045,2045,2045,0
20230622,121900,33178940,2045,2045,2045,2045,0
20230622,121800,33178940,2045,2045,2045,2045,0
20230622,121700,33178940,2045,2045,2045,2045,0
20230622,121600,33178940,2045,2045,2045,2045,0
20230622,121500,33178940,2045,2045,2045,2045,0
20230622,121400,33178940,2045,2045,2045,2045,400
20230622,121300,32360940,2045,2045,2045,2045,0
20230622,121200,32360940,2045,2045,2045,2045,0
20230622,121100,32360940,2045,2045,2045,2045,0
20230622,121000,32360940,2045,2045,2045,2045,0
20230622,120900,32360940,2045,2045,2045,2045,5
20230622,120800,32350715,2050,2050,2050,2050,0
20230622,120700,32350715,2050,2050,2050,2050,0
20230622,120600,32350715,2050,2050,2050,2050,0
20230622,120500,32350715,2050,2050,2050,2050,0
20230622,120400,32350715,2050,2050,2050,2050,38
20230622,120300,32272815,2045,2045,2045,2045,0
20230622,120200,32272815,2045,2045,2045,2045,0
20230622,120100,32272815,2045,2045,2045,2045,0
20230622,120000,32272815,2045,2045,2045,2045,0
20230622,115900,32272815,2045,2045,2045,2045,0
20230622,115800,32272815,2045,2045,2045,2045,0
20230622,115700,32272815,2045,2045,2045,2045,0
20230622,115600,32272815,2045,2045,2045,2045,1
20230622,115500,32270770,2055,2055,2055,2055,1
20230622,115400,32268715,2045,2045,2045,2045,0
20230622,115300,32268715,2045,2045,2045,2045,0
20230622,115200,32268715,2045,2045,2045,2045,0
20230622,115100,32268715,2045,2045,2045,2045,0
20230622,115000,32268715,2045,2045,2045,2045,0
20230622,114900,32268715,2045,2045,2045,2045,0
20230622,114800,32268715,2045,2045,2045,2045,0
20230622,114700,32268715,2045,2045,2045,2045,0
20230622,114600,32268715,2045,2045,2045,2045,0
20230622,114500,32268715,2045,2045,2045,2045,0
20230622,114400,32268715,2045,2045,2045,2045,0
20230622,114300,32268715,2045,2045,2045,2045,0
20230622,114200,32268715,2045,2045,2045,2045,0
20230622,114100,32268715,2045,2045,2045,2045,0
20230622,114000,32268715,2045,2045,2045,2045,0
20230622,113900,32268715,2045,2045,2045,2045,200
20230622,113800,31859715,2045,2045,2045,2045,0
20230622,113700,31859715,2045,2045,2045,2045,0
20230622,113600,31859715,2045,2045,2045,2045,0
20230622,113500,31859715,2045,2045,2045,2045,0
20230622,113400,31859715,2045,2045,2045,2045,191
20230622,113300,31469120,2045,2045,2045,2045,0
20230622,113200,31469120,2045,2045,2045,2045,0
20230622,113100,31469120,2045,2045,2045,2045,0
20230622,113000,31469120,2045,2050,2050,2045,20
20230622,112900,31428125,2050,2055,2055,2050,301
20230622,112800,30809575,2055,2055,2055,2055,2
20230622,112700,30805465,2055,2055,2055,2055,1
20230622,112600,30803410,2055,2055,2055,2055,1
20230622,112500,30801355,2055,2055,2055,2055,52
20230622,112400,30694495,2055,2055,2055,2055,1
20230622,112300,30692440,2060,2060,2060,2060,0
20230622,112200,30692440,2060,2060,2060,2060,2
20230622,112100,30688320,2060,2060,2060,2060,25
20230622,112000,30636820,2055,2055,2055,2055,0
20230622,111900,30636820,2055,2055,2055,2055,0
20230622,111800,30636820,2055,2055,2055,2055,0
20230622,111700,30636820,2055,2055,2055,2055,0
20230622,111600,30636820,2055,2055,2055,2055,9
20230622,111500,30618325,2055,2055,2055,2055,0
20230622,111400,30618325,2055,2055,2055,2055,0
20230622,111300,30618325,2055,2055,2055,2055,0
20230622,111200,30618325,2055,2055,2055,2055,36
20230622,111100,30544345,2055,2055,2055,2055,0
20230622,111000,30544345,2055,2055,2055,2055,0
20230622,110900,30544345,2055,2055,2055,2055,0
20230622,110800,30544345,2055,2055,2055,2055,0
20230622,110700,30544345,2055,2055,2055,2055,0
20230622,110600,30544345,2055,2055,2055,2055,0
20230622,110500,30544345,2055,2055,2055,2055,63
20230622,110400,30414880,2055,2055,2055,2055,37
20230622,110300,30338845,2050,2050,2050,2050,38
20230622,110200,30260945,2050,2045,2050,2045,420
20230622,110100,29400945,2050,2050,2050,2050,950
20230622,110000,27453445,2050,2050,2050,2050,0
20230622,105900,27453445,2050,2050,2050,2050,303
20230622,105800,26832295,2050,2050,2050,2050,1000
20230622,105700,24782295,2045,2045,2045,2045,0
20230622,105600,24782295,2045,2045,2045,2045,86
20230622,105500,24606425,2045,2045,2045,2045,0
20230622,105400,24606425,2045,2045,2045,2045,0
20230622,105300,24606425,2045,2045,2045,2045,0
20230622,105200,24606425,2045,2045,2045,2045,20
20230622,105100,24565525,2045,2045,2045,2045,0
20230622,105000,24565525,2045,2045,2045,2045,0
20230622,104900,24565525,2045,2045,2045,2045,1
20230622,104800,24563480,2045,2045,2045,2045,0
20230622,104700,24563480,2045,2045,2045,2045,0
20230622,104600,24563480,2045,2045,2045,2045,0
20230622,104500,24563480,2045,2045,2045,2045,0
20230622,104400,24563480,2045,2045,2045,2045,0
20230622,104300,24563480,2045,2045,2045,2045,10
20230622,104200,24543030,2045,2045,2045,2045,200
20230622,104100,24134030,2045,2045,2045,2045,0
20230622,104000,24134030,2045,2045,2045,2040,220
20230622,103900,23684630,2045,2045,2045,2045,1
20230622,103800,23682585,2045,2045,2045,2045,0
20230622,103700,23682585,2045,2040,2045,2040,200
20230622,103600,23274085,2040,2045,2045,2040,204
20230622,103500,22856925,2045,2045,2045,2045,0
20230622,103400,22856925,2045,2045,2045,2045,0
20230622,103300,22856925,2045,2045,2045,2045,11
20230622,103200,22834430,2045,2045,2045,2045,0
20230622,103100,22834430,2045,2045,2045,2045,0
20230622,103000,22834430,2045,2045,2045,2045,7
20230622,102900,22820115,2045,2045,2045,2045,12
20230622,102800,22795575,2045,2045,2045,2045,10
20230622,102700,22775125,2045,2045,2045,2045,0
20230622,102600,22775125,2045,2045,2045,2045,0
20230622,102500,22775125,2045,2045,2045,2045,0
20230622,102400,22775125,2045,2045,2045,2045,0
20230622,102300,22775125,2045,2045,2045,2045,49
20230622,102200,22674920,2040,2040,2040,2040,0
20230622,102100,22674920,2040,2040,2040,2040,0
20230622,102000,22674920,2040,2040,2040,2040,20
20230622,101900,22634120,2045,2045,2045,2045,0
20230622,101800,22634120,2045,2045,2045,2045,0
20230622,101700,22634120,2045,2045,2045,2045,200
20230622,101600,22225120,2045,2045,2045,2045,0
20230622,101500,22225120,2045,2045,2045,2045,0
20230622,101400,22225120,2045,2045,2045,2045,0
20230622,101300,22225120,2045,2045,2045,2045,0
20230622,101200,22225120,2045,2045,2045,2045,1
20230622,101100,22223075,2040,2040,2040,2040,0
20230622,101000,22223075,2040,2040,2040,2040,1
20230622,100900,22221035,2045,2045,2045,2045,1
20230622,100800,22218990,2045,2045,2045,2045,1
20230622,100700,22216945,2045,2040,2045,2040,689
20230622,100600,20809060,2045,2045,2045,2045,0
20230622,100500,20809060,2045,2045,2045,2045,10
20230622,100400,20788610,2045,2045,2045,2045,0
20230622,100300,20788610,2045,2045,2045,2045,0
20230622,100200,20788610,2045,2045,2045,2045,0
20230622,100100,20788610,2045,2045,2045,2045,0
20230622,100000,20788610,2045,2045,2045,2045,1
20230622,095900,20786565,2035,2035,2035,2035,0
20230622,095800,20786565,2035,2040,2040,2035,1951
20230622,095700,16812710,2040,2040,2040,2040,5
20230622,095600,16802510,2045,2040,2045,2040,509
20230622,095500,15764100,2040,2040,2040,2040,0
20230622,095400,15764100,2040,2040,2040,2040,0
20230622,095300,15764100,2040,2040,2040,2040,0
20230622,095200,15764100,2040,2040,2040,2040,0
20230622,095100,15764100,2040,2040,2040,2040,0
20230622,095000,15764100,2040,2040,2040,2040,0
20230622,094900,15764100,2040,2040,2040,2040,4
20230622,094800,15755940,2040,2040,2040,2040,2
20230622,094700,15751860,2040,2040,2040,2040,0
20230622,094600,15751860,2040,2040,2040,2040,1000
20230622,094500,13711860,2045,2045,2045,2045,0
20230622,094400,13711860,2045,2045,2045,2045,0
20230622,094300,13711860,2045,2045,2045,2045,480
20230622,094200,12730260,2045,2040,2045,2040,1118
20230622,094100,10446415,2040,2040,2040,2040,58
20230622,094000,10328095,2040,2040,2040,2040,48
20230622,093900,10230175,2045,2045,2045,2045,0
20230622,093800,10230175,2045,2045,2045,2045,0
20230622,093700,10230175,2045,2045,2045,2045,0
20230622,093600,10230175,2045,2045,2045,2045,0
20230622,093500,10230175,2045,2045,2045,2045,25
20230622,093400,10179050,2045,2045,2045,2045,1
20230622,093300,10177005,2045,2040,2045,2040,34
20230622,093200,10107500,2040,2040,2040,2040,2
20230622,093100,10103420,2040,2040,2040,2040,494
20230622,093000,9095660,2045,2045,2045,2045,1
20230622,092900,9093615,2045,2045,2045,2045,0
20230622,092800,9093615,2045,2045,2045,2045,0
20230622,092700,9093615,2045,2045,2045,2045,0
20230622,092600,9093615,2045,2045,2045,2045,0
20230622,092500,9093615,2045,2045,2045,2045,0
20230622,092400,9093615,2045,2045,2045,2045,0
20230622,092300,9093615,2045,2045,2045,2045,0
20230622,092200,9093615,2045,2045,2045,2045,1
20230622,092100,9091570,2045,2045,2045,2045,0
20230622,092000,9091570,2045,2045,2045,2045,0
20230622,091900,9091570,2045,2045,2045,2045,0
20230622,091800,9091570,2045,2045,2045,2045,1
20230622,091700,9089525,2035,2035,2035,2035,0
20230622,091600,9089525,2035,2045,2045,2035,51
20230622,091500,8985240,2045,2045,2045,2045,0
20230622,091400,8985240,2045,2045,2045,2045,0
20230622,091300,8985240,2045,2045,2045,2045,0
20230622,091200,8985240,2045,2045,2045,2045,0
20230622,091100,8985240,2045,2045,2045,2045,1
20230622,091000,8983195,2030,2030,2030,2030,0
20230622,090900,8983195,2030,2030,2030,2030,47
20230622,090800,8887785,2030,2030,2030,2030,0
20230622,090700,8887785,2030,2030,2030,2030,0
20230622,090600,8887785,2030,2030,2030,2030,0
20230622,090500,8887785,2030,2030,2030,2030,0
20230622,090400,8887785,2030,2030,2030,2030,5
20230622,090300,8877635,2030,2030,2030,2030,1350
20230622,090200,6137135,2030,2030,2045,2030,988
20230622,090100,4131230,2035,2035,2035,2035,393
20230622,090000,3331475,2040,2035,2040,2035,1637