KissMeData/014790/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202100,64783955,2745,2745,2745,2745,2265
20230622,202000,64783955,2745,2745,2745,2745,0
20230622,201900,64783955,2745,2745,2745,2745,0
20230622,201800,64783955,2745,2745,2745,2745,0
20230622,201700,64783955,2745,2745,2745,2745,0
20230622,201600,64783955,2745,2745,2745,2745,0
20230622,201500,64783955,2745,2745,2745,2745,0
20230622,201400,64783955,2745,2745,2745,2745,0
20230622,201300,64783955,2745,2745,2745,2745,0
20230622,201200,64783955,2745,2745,2745,2745,0
20230622,201100,64783955,2745,2745,2745,2745,0
20230622,201000,64783955,2745,2745,2745,2745,0
20230622,200900,64783955,2745,2745,2745,2745,0
20230622,200800,64783955,2745,2745,2745,2745,0
20230622,200700,64783955,2745,2745,2745,2745,0
20230622,200600,64783955,2745,2745,2745,2745,0
20230622,200500,64783955,2745,2745,2745,2745,0
20230622,200400,64783955,2745,2745,2745,2745,0
20230622,200300,64783955,2745,2745,2745,2745,0
20230622,200200,64783955,2745,2745,2745,2745,0
20230622,200100,64783955,2745,2745,2745,2745,0
20230622,200000,64783955,2745,2745,2745,2745,0
20230622,195900,64783955,2745,2745,2745,2745,0
20230622,195800,64783955,2745,2745,2745,2745,0
20230622,195700,64783955,2745,2745,2745,2745,0
20230622,195600,64783955,2745,2745,2745,2745,0
20230622,195500,64783955,2745,2745,2745,2745,0
20230622,195400,64783955,2745,2745,2745,2745,0
20230622,195300,64783955,2745,2745,2745,2745,0
20230622,195200,64783955,2745,2745,2745,2745,0
20230622,195100,64783955,2745,2745,2745,2745,2265
20230622,195000,64783955,2745,2745,2745,2745,0
20230622,194900,64783955,2745,2745,2745,2745,0
20230622,194800,64783955,2745,2745,2745,2745,0
20230622,194700,64783955,2745,2745,2745,2745,0
20230622,194600,64783955,2745,2745,2745,2745,0
20230622,194500,64783955,2745,2745,2745,2745,0
20230622,194400,64783955,2745,2745,2745,2745,0
20230622,194300,64783955,2745,2745,2745,2745,0
20230622,194200,64783955,2745,2745,2745,2745,0
20230622,194100,64783955,2745,2745,2745,2745,0
20230622,194000,64783955,2745,2745,2745,2745,0
20230622,193900,64783955,2745,2745,2745,2745,0
20230622,193800,64783955,2745,2745,2745,2745,0
20230622,193700,64783955,2745,2745,2745,2745,0
20230622,193600,64783955,2745,2745,2745,2745,0
20230622,193500,64783955,2745,2745,2745,2745,0
20230622,193400,64783955,2745,2745,2745,2745,0
20230622,193300,64783955,2745,2745,2745,2745,0
20230622,193200,64783955,2745,2745,2745,2745,0
20230622,193100,64783955,2745,2745,2745,2745,0
20230622,193000,64783955,2745,2745,2745,2745,0
20230622,192900,64783955,2745,2745,2745,2745,0
20230622,192800,64783955,2745,2745,2745,2745,0
20230622,192700,64783955,2745,2745,2745,2745,0
20230622,192600,64783955,2745,2745,2745,2745,0
20230622,192500,64783955,2745,2745,2745,2745,0
20230622,192400,64783955,2745,2745,2745,2745,0
20230622,192300,64783955,2745,2745,2745,2745,0
20230622,192200,64783955,2745,2745,2745,2745,0
20230622,192100,64783955,2745,2745,2745,2745,2265
20230622,192000,64783955,2745,2745,2745,2745,0
20230622,191900,64783955,2745,2745,2745,2745,0
20230622,191800,64783955,2745,2745,2745,2745,0
20230622,191700,64783955,2745,2745,2745,2745,0
20230622,191600,64783955,2745,2745,2745,2745,0
20230622,191500,64783955,2745,2745,2745,2745,0
20230622,191400,64783955,2745,2745,2745,2745,0
20230622,191300,64783955,2745,2745,2745,2745,0
20230622,191200,64783955,2745,2745,2745,2745,0
20230622,191100,64783955,2745,2745,2745,2745,0
20230622,191000,64783955,2745,2745,2745,2745,0
20230622,190900,64783955,2745,2745,2745,2745,0
20230622,190800,64783955,2745,2745,2745,2745,0
20230622,190700,64783955,2745,2745,2745,2745,0
20230622,190600,64783955,2745,2745,2745,2745,0
20230622,190500,64783955,2745,2745,2745,2745,0
20230622,190400,64783955,2745,2745,2745,2745,0
20230622,190300,64783955,2745,2745,2745,2745,0
20230622,190200,64783955,2745,2745,2745,2745,0
20230622,190100,64783955,2745,2745,2745,2745,0
20230622,190000,64783955,2745,2745,2745,2745,0
20230622,185900,64783955,2745,2745,2745,2745,0
20230622,185800,64783955,2745,2745,2745,2745,0
20230622,185700,64783955,2745,2745,2745,2745,0
20230622,185600,64783955,2745,2745,2745,2745,0
20230622,185500,64783955,2745,2745,2745,2745,0
20230622,185400,64783955,2745,2745,2745,2745,0
20230622,185300,64783955,2745,2745,2745,2745,0
20230622,185200,64783955,2745,2745,2745,2745,0
20230622,185100,64783955,2745,2745,2745,2745,2265
20230622,185000,64783955,2745,2745,2745,2745,0
20230622,184900,64783955,2745,2745,2745,2745,0
20230622,184800,64783955,2745,2745,2745,2745,0
20230622,184700,64783955,2745,2745,2745,2745,0
20230622,184600,64783955,2745,2745,2745,2745,0
20230622,184500,64783955,2745,2745,2745,2745,0
20230622,184400,64783955,2745,2745,2745,2745,0
20230622,184300,64783955,2745,2745,2745,2745,0
20230622,184200,64783955,2745,2745,2745,2745,0
20230622,184100,64783955,2745,2745,2745,2745,0
20230622,184000,64783955,2745,2745,2745,2745,0
20230622,183900,64783955,2745,2745,2745,2745,0
20230622,183800,64783955,2745,2745,2745,2745,0
20230622,183700,64783955,2745,2745,2745,2745,0
20230622,183600,64783955,2745,2745,2745,2745,0
20230622,183500,64783955,2745,2745,2745,2745,0
20230622,183400,64783955,2745,2745,2745,2745,0
20230622,183300,64783955,2745,2745,2745,2745,0
20230622,183200,64783955,2745,2745,2745,2745,0
20230622,183100,64783955,2745,2745,2745,2745,0
20230622,183000,64783955,2745,2745,2745,2745,0
20230622,182900,64783955,2745,2745,2745,2745,0
20230622,182800,64783955,2745,2745,2745,2745,0
20230622,182700,64783955,2745,2745,2745,2745,0
20230622,182600,64783955,2745,2745,2745,2745,0
20230622,182500,64783955,2745,2745,2745,2745,0
20230622,182400,64783955,2745,2745,2745,2745,0
20230622,182300,64783955,2745,2745,2745,2745,0
20230622,182200,64783955,2745,2745,2745,2745,0
20230622,182100,64783955,2745,2745,2745,2745,2265
20230622,182000,64783955,2745,2745,2745,2745,0
20230622,181900,64783955,2745,2745,2745,2745,0
20230622,181800,64783955,2745,2745,2745,2745,0
20230622,181700,64783955,2745,2745,2745,2745,0
20230622,181600,64783955,2745,2745,2745,2745,0
20230622,181500,64783955,2745,2745,2745,2745,0
20230622,181400,64783955,2745,2745,2745,2745,0
20230622,181300,64783955,2745,2745,2745,2745,0
20230622,181200,64783955,2745,2745,2745,2745,0
20230622,181100,64783955,2745,2745,2745,2745,0
20230622,181000,64783955,2745,2745,2745,2745,0
20230622,180900,64783955,2745,2745,2745,2745,0
20230622,180800,64783955,2745,2745,2745,2745,0
20230622,180700,64783955,2745,2745,2745,2745,0
20230622,180600,64783955,2745,2745,2745,2745,0
20230622,180500,64783955,2745,2745,2745,2745,0
20230622,180400,64783955,2745,2745,2745,2745,0
20230622,180300,64783955,2745,2745,2745,2745,0
20230622,180200,64783955,2745,2745,2745,2745,0
20230622,180100,64783955,2745,2745,2745,2745,0
20230622,180000,64783955,2745,2745,2745,2745,0
20230622,175900,64783955,2745,2745,2745,2745,0
20230622,175800,64783955,2745,2745,2745,2745,0
20230622,175700,64783955,2745,2745,2745,2745,0
20230622,175600,64783955,2745,2745,2745,2745,0
20230622,175500,64783955,2745,2745,2745,2745,0
20230622,175400,64783955,2745,2745,2745,2745,0
20230622,175300,64783955,2745,2745,2745,2745,0
20230622,175200,64783955,2745,2745,2745,2745,0
20230622,175100,64783955,2745,2745,2745,2745,2265
20230622,175000,64783955,2745,2745,2745,2745,0
20230622,174900,64783955,2745,2745,2745,2745,0
20230622,174800,64783955,2745,2745,2745,2745,0
20230622,174700,64783955,2745,2745,2745,2745,0
20230622,174600,64783955,2745,2745,2745,2745,0
20230622,174500,64783955,2745,2745,2745,2745,0
20230622,174400,64783955,2745,2745,2745,2745,0
20230622,174300,64783955,2745,2745,2745,2745,0
20230622,174200,64783955,2745,2745,2745,2745,0
20230622,174100,64783955,2745,2745,2745,2745,0
20230622,174000,64783955,2745,2745,2745,2745,0
20230622,173900,64783955,2745,2745,2745,2745,0
20230622,173800,64783955,2745,2745,2745,2745,0
20230622,173700,64783955,2745,2745,2745,2745,0
20230622,173600,64783955,2745,2745,2745,2745,0
20230622,173500,64783955,2745,2745,2745,2745,0
20230622,173400,64783955,2745,2745,2745,2745,0
20230622,173300,64783955,2745,2745,2745,2745,0
20230622,173200,64783955,2745,2745,2745,2745,0
20230622,173100,64783955,2745,2745,2745,2745,0
20230622,173000,64783955,2745,2745,2745,2745,0
20230622,172900,64783955,2745,2745,2745,2745,0
20230622,172800,64783955,2745,2745,2745,2745,0
20230622,172700,64783955,2745,2745,2745,2745,0
20230622,172600,64783955,2745,2745,2745,2745,0
20230622,172500,64783955,2745,2745,2745,2745,0
20230622,172400,64783955,2745,2745,2745,2745,0
20230622,172300,64783955,2745,2745,2745,2745,0
20230622,172200,64783955,2745,2745,2745,2745,0
20230622,172100,64783955,2745,2745,2745,2745,2265
20230622,172000,64783955,2745,2745,2745,2745,0
20230622,171900,64783955,2745,2745,2745,2745,0
20230622,171800,64783955,2745,2745,2745,2745,0
20230622,171700,64783955,2745,2745,2745,2745,0
20230622,171600,64783955,2745,2745,2745,2745,0
20230622,171500,64783955,2745,2745,2745,2745,0
20230622,171400,64783955,2745,2745,2745,2745,0
20230622,171300,64783955,2745,2745,2745,2745,0
20230622,171200,64783955,2745,2745,2745,2745,0
20230622,171100,64783955,2745,2745,2745,2745,0
20230622,171000,64783955,2745,2745,2745,2745,0
20230622,170900,64783955,2745,2745,2745,2745,0
20230622,170800,64783955,2745,2745,2745,2745,0
20230622,170700,64783955,2745,2745,2745,2745,0
20230622,170600,64783955,2745,2745,2745,2745,0
20230622,170500,64783955,2745,2745,2745,2745,0
20230622,170400,64783955,2745,2745,2745,2745,0
20230622,170300,64783955,2745,2745,2745,2745,0
20230622,170200,64783955,2745,2745,2745,2745,0
20230622,170100,64783955,2745,2745,2745,2745,0
20230622,170000,64783955,2745,2745,2745,2745,0
20230622,165900,64783955,2745,2745,2745,2745,0
20230622,165800,64783955,2745,2745,2745,2745,0
20230622,165700,64783955,2745,2745,2745,2745,0
20230622,165600,64783955,2745,2745,2745,2745,0
20230622,165500,64783955,2745,2745,2745,2745,0
20230622,165400,64783955,2745,2745,2745,2745,0
20230622,165300,64783955,2745,2745,2745,2745,0
20230622,165200,64783955,2745,2745,2745,2745,0
20230622,165100,64783955,2745,2745,2745,2745,2265
20230622,165000,64783955,2745,2745,2745,2745,0
20230622,164900,64783955,2745,2745,2745,2745,0
20230622,164800,64783955,2745,2745,2745,2745,0
20230622,164700,64783955,2745,2745,2745,2745,0
20230622,164600,64783955,2745,2745,2745,2745,0
20230622,164500,64783955,2745,2745,2745,2745,0
20230622,164400,64783955,2745,2745,2745,2745,0
20230622,164300,64783955,2745,2745,2745,2745,0
20230622,164200,64783955,2745,2745,2745,2745,0
20230622,164100,64783955,2745,2745,2745,2745,0
20230622,164000,64783955,2745,2745,2745,2745,0
20230622,163900,64783955,2745,2745,2745,2745,0
20230622,163800,64783955,2745,2745,2745,2745,0
20230622,163700,64783955,2745,2745,2745,2745,0
20230622,163600,64783955,2745,2745,2745,2745,0
20230622,163500,64783955,2745,2745,2745,2745,0
20230622,163400,64783955,2745,2745,2745,2745,0
20230622,163300,64783955,2745,2745,2745,2745,0
20230622,163200,64783955,2745,2745,2745,2745,0
20230622,163100,64783955,2745,2745,2745,2745,0
20230622,163000,64783955,2745,2745,2745,2745,0
20230622,162900,64783955,2745,2745,2745,2745,0
20230622,162800,64783955,2745,2745,2745,2745,0
20230622,162700,64783955,2745,2745,2745,2745,0
20230622,162600,64783955,2745,2745,2745,2745,0
20230622,162500,64783955,2745,2745,2745,2745,0
20230622,162400,64783955,2745,2745,2745,2745,0
20230622,162300,64783955,2745,2745,2745,2745,0
20230622,162200,64783955,2745,2745,2745,2745,0
20230622,162100,64783955,2745,2745,2745,2745,2265
20230622,162000,64783955,2745,2745,2745,2745,0
20230622,161900,64783955,2745,2745,2745,2745,0
20230622,161800,64783955,2745,2745,2745,2745,0
20230622,161700,64783955,2745,2745,2745,2745,0
20230622,161600,64783955,2745,2745,2745,2745,0
20230622,161500,64783955,2745,2745,2745,2745,0
20230622,161400,64783955,2745,2745,2745,2745,0
20230622,161300,64783955,2745,2745,2745,2745,0
20230622,161200,64783955,2745,2745,2745,2745,0
20230622,161100,64783955,2745,2745,2745,2745,0
20230622,161000,64783955,2745,2745,2745,2745,0
20230622,160900,64783955,2745,2745,2745,2745,0
20230622,160800,64783955,2745,2745,2745,2745,0
20230622,160700,64783955,2745,2745,2745,2745,0
20230622,160600,64783955,2745,2745,2745,2745,0
20230622,160500,64783955,2745,2745,2745,2745,0
20230622,160400,64783955,2745,2745,2745,2745,0
20230622,160300,64783955,2745,2745,2745,2745,0
20230622,160200,64783955,2745,2745,2745,2745,0
20230622,160100,64783955,2745,2745,2745,2745,0
20230622,160000,64783955,2745,2745,2745,2745,0
20230622,155900,64783955,2745,2745,2745,2745,0
20230622,155800,64783955,2745,2745,2745,2745,0
20230622,155700,64783955,2745,2745,2745,2745,0
20230622,155600,64783955,2745,2745,2745,2745,0
20230622,155500,64783955,2745,2745,2745,2745,0
20230622,155400,64783955,2745,2745,2745,2745,0
20230622,155300,64783955,2745,2745,2745,2745,0
20230622,155200,64783955,2745,2745,2745,2745,0
20230622,155100,64783955,2745,2745,2745,2745,2265
20230622,155000,64783955,2745,2745,2745,2745,0
20230622,154900,64783955,2745,2745,2745,2745,0
20230622,154800,64783955,2745,2745,2745,2745,0
20230622,154700,64783955,2745,2745,2745,2745,0
20230622,154600,64783955,2745,2745,2745,2745,0
20230622,154500,64783955,2745,2745,2745,2745,0
20230622,154400,64783955,2745,2745,2745,2745,0
20230622,154300,64783955,2745,2745,2745,2745,0
20230622,154200,64783955,2745,2745,2745,2745,0
20230622,154100,64783955,2745,2745,2745,2745,0
20230622,154000,64783955,2745,2745,2745,2745,0
20230622,153900,64783955,2745,2745,2745,2745,0
20230622,153800,64783955,2745,2745,2745,2745,0
20230622,153700,64783955,2745,2745,2745,2745,0
20230622,153600,64783955,2745,2745,2745,2745,0
20230622,153500,64783955,2745,2745,2745,2745,0
20230622,153400,64783955,2745,2745,2745,2745,0
20230622,153300,64783955,2745,2745,2745,2745,0
20230622,153200,64783955,2745,2745,2745,2745,0
20230622,153100,64783955,2745,2745,2745,2745,0
20230622,153000,64783955,2745,2745,2745,2745,2265
20230622,152900,58566530,2745,2745,2745,2745,0
20230622,152800,58566530,2745,2745,2745,2745,0
20230622,152700,58566530,2745,2745,2745,2745,0
20230622,152600,58566530,2745,2745,2745,2745,0
20230622,152500,58566530,2745,2745,2745,2745,0
20230622,152400,58566530,2745,2745,2745,2745,0
20230622,152300,58566530,2745,2745,2745,2745,0
20230622,152200,58566530,2745,2745,2745,2745,0
20230622,152100,58566530,2745,2745,2745,2745,0
20230622,152000,58566530,2745,2745,2745,2745,0
20230622,151900,58566530,2745,2735,2745,2730,1002
20230622,151800,55830930,2730,2745,2745,2730,1200
20230622,151700,52554090,2745,2745,2745,2745,0
20230622,151600,52554090,2745,2745,2745,2745,12
20230622,151500,52521150,2740,2750,2750,2740,727
20230622,151400,50528110,2740,2740,2740,2740,0
20230622,151300,50528110,2740,2740,2740,2740,0
20230622,151200,50528110,2740,2745,2745,2740,648
20230622,151100,48750600,2745,2745,2745,2745,2
20230622,151000,48745110,2745,2745,2745,2745,13
20230622,150900,48709425,2745,2750,2750,2745,44
20230622,150800,48588615,2745,2750,2750,2745,14
20230622,150700,48550180,2750,2750,2750,2750,0
20230622,150600,48550180,2750,2750,2750,2750,0
20230622,150500,48550180,2750,2750,2750,2750,0
20230622,150400,48550180,2750,2750,2750,2750,1
20230622,150300,48547430,2745,2745,2745,2745,162
20230622,150200,48102740,2750,2750,2750,2750,8
20230622,150100,48080740,2750,2750,2750,2750,0
20230622,150000,48080740,2750,2750,2750,2750,0
20230622,145900,48080740,2750,2750,2750,2750,0
20230622,145800,48080740,2750,2750,2750,2750,1
20230622,145700,48077990,2755,2755,2755,2755,0
20230622,145600,48077990,2755,2755,2755,2755,4
20230622,145500,48066970,2755,2755,2755,2755,0
20230622,145400,48066970,2755,2755,2755,2755,0
20230622,145300,48066970,2755,2755,2755,2755,0
20230622,145200,48066970,2755,2755,2755,2755,3
20230622,145100,48058705,2750,2750,2750,2750,0
20230622,145000,48058705,2750,2750,2750,2750,3
20230622,144900,48050455,2755,2755,2755,2755,0
20230622,144800,48050455,2755,2755,2755,2755,10
20230622,144700,48022905,2750,2750,2750,2750,0
20230622,144600,48022905,2750,2750,2750,2750,0
20230622,144500,48022905,2750,2750,2750,2750,370
20230622,144400,47005405,2750,2750,2750,2750,0
20230622,144300,47005405,2750,2750,2750,2750,0
20230622,144200,47005405,2750,2750,2750,2750,20
20230622,144100,46950405,2750,2750,2750,2750,0
20230622,144000,46950405,2750,2750,2750,2750,0
20230622,143900,46950405,2750,2750,2750,2750,50
20230622,143800,46812905,2745,2750,2750,2745,64
20230622,143700,46636955,2755,2755,2755,2755,0
20230622,143600,46636955,2755,2755,2755,2755,0
20230622,143500,46636955,2755,2755,2755,2755,0
20230622,143400,46636955,2755,2755,2755,2755,0
20230622,143300,46636955,2755,2755,2755,2755,0
20230622,143200,46636955,2755,2755,2755,2755,0
20230622,143100,46636955,2755,2750,2755,2750,5
20230622,143000,46623185,2750,2750,2750,2750,371
20230622,142900,45602935,2755,2755,2755,2755,0
20230622,142800,45602935,2755,2755,2755,2755,0
20230622,142700,45602935,2755,2755,2755,2755,0
20230622,142600,45602935,2755,2755,2755,2755,0
20230622,142500,45602935,2755,2755,2755,2755,0
20230622,142400,45602935,2755,2755,2755,2755,0
20230622,142300,45602935,2755,2755,2755,2755,0
20230622,142200,45602935,2755,2755,2755,2755,0
20230622,142100,45602935,2755,2755,2755,2755,0
20230622,142000,45602935,2755,2755,2755,2755,0
20230622,141900,45602935,2755,2755,2755,2755,0
20230622,141800,45602935,2755,2755,2755,2755,0
20230622,141700,45602935,2755,2755,2755,2755,0
20230622,141600,45602935,2755,2755,2755,2755,0
20230622,141500,45602935,2755,2755,2755,2755,0
20230622,141400,45602935,2755,2755,2755,2755,0
20230622,141300,45602935,2755,2755,2755,2755,0
20230622,141200,45602935,2755,2755,2755,2755,0
20230622,141100,45602935,2755,2755,2755,2755,0
20230622,141000,45602935,2755,2755,2755,2755,7
20230622,140900,45583650,2755,2755,2755,2755,0
20230622,140800,45583650,2755,2755,2755,2755,0
20230622,140700,45583650,2755,2755,2755,2755,0
20230622,140600,45583650,2755,2755,2755,2755,0
20230622,140500,45583650,2755,2755,2755,2755,22
20230622,140400,45523040,2750,2750,2750,2750,0
20230622,140300,45523040,2750,2750,2750,2750,0
20230622,140200,45523040,2750,2750,2750,2750,165
20230622,140100,45069290,2750,2750,2750,2750,700
20230622,140000,43144290,2750,2750,2750,2750,0
20230622,135900,43144290,2750,2750,2750,2750,0
20230622,135800,43144290,2750,2750,2750,2750,400
20230622,135700,42044290,2755,2755,2755,2755,0
20230622,135600,42044290,2755,2755,2755,2755,0
20230622,135500,42044290,2755,2755,2755,2755,0
20230622,135400,42044290,2755,2755,2755,2755,0
20230622,135300,42044290,2755,2755,2755,2755,0
20230622,135200,42044290,2755,2755,2755,2755,0
20230622,135100,42044290,2755,2755,2755,2755,1
20230622,135000,42041535,2755,2755,2755,2755,5
20230622,134900,42027760,2750,2750,2750,2750,0
20230622,134800,42027760,2750,2750,2750,2750,0
20230622,134700,42027760,2750,2750,2750,2750,0
20230622,134600,42027760,2750,2750,2750,2750,0
20230622,134500,42027760,2750,2750,2750,2750,0
20230622,134400,42027760,2750,2755,2755,2750,64
20230622,134300,41851510,2755,2755,2755,2755,0
20230622,134200,41851510,2755,2755,2755,2755,0
20230622,134100,41851510,2755,2755,2755,2755,0
20230622,134000,41851510,2755,2755,2755,2755,0
20230622,133900,41851510,2755,2755,2755,2755,0
20230622,133800,41851510,2755,2755,2755,2755,0
20230622,133700,41851510,2755,2755,2755,2755,1
20230622,133600,41848755,2755,2755,2755,2755,0
20230622,133500,41848755,2755,2755,2755,2755,130
20230622,133400,41490605,2755,2750,2755,2750,544
20230622,133300,39992180,2755,2755,2755,2755,149
20230622,133200,39581685,2755,2755,2755,2755,173
20230622,133100,39105070,2755,2755,2755,2755,337
20230622,133000,38176635,2760,2760,2760,2760,50
20230622,132900,38038635,2755,2755,2755,2755,0
20230622,132800,38038635,2755,2755,2755,2755,0
20230622,132700,38038635,2755,2755,2755,2755,400
20230622,132600,36936635,2760,2760,2760,2760,0
20230622,132500,36936635,2760,2760,2760,2760,266
20230622,132400,36202475,2760,2760,2760,2760,0
20230622,132300,36202475,2760,2760,2760,2760,250
20230622,132200,35512475,2760,2760,2760,2760,0
20230622,132100,35512475,2760,2760,2760,2760,0
20230622,132000,35512475,2760,2760,2760,2760,0
20230622,131900,35512475,2760,2760,2760,2760,0
20230622,131800,35512475,2760,2760,2760,2760,0
20230622,131700,35512475,2760,2760,2760,2760,1
20230622,131600,35509715,2760,2760,2760,2760,188
20230622,131500,34990835,2760,2760,2760,2760,0
20230622,131400,34990835,2760,2760,2760,2760,0
20230622,131300,34990835,2760,2760,2760,2760,0
20230622,131200,34990835,2760,2760,2760,2760,0
20230622,131100,34990835,2760,2760,2760,2760,0
20230622,131000,34990835,2760,2760,2760,2760,0
20230622,130900,34990835,2760,2760,2760,2760,35
20230622,130800,34894235,2755,2755,2755,2755,0
20230622,130700,34894235,2755,2755,2755,2755,0
20230622,130600,34894235,2755,2755,2755,2755,0
20230622,130500,34894235,2755,2755,2755,2755,0
20230622,130400,34894235,2755,2755,2755,2755,0
20230622,130300,34894235,2755,2755,2755,2755,0
20230622,130200,34894235,2755,2755,2755,2755,0
20230622,130100,34894235,2755,2755,2755,2755,1
20230622,130000,34891480,2755,2755,2755,2755,0
20230622,125900,34891480,2755,2755,2755,2755,0
20230622,125800,34891480,2755,2755,2755,2755,0
20230622,125700,34891480,2755,2755,2755,2755,0
20230622,125600,34891480,2755,2755,2755,2755,0
20230622,125500,34891480,2755,2755,2755,2755,0
20230622,125400,34891480,2755,2755,2755,2755,300
20230622,125300,34064980,2760,2760,2760,2760,10
20230622,125200,34037380,2755,2755,2755,2755,0
20230622,125100,34037380,2755,2755,2755,2755,9
20230622,125000,34012585,2760,2760,2760,2760,0
20230622,124900,34012585,2760,2760,2760,2760,0
20230622,124800,34012585,2760,2760,2760,2760,10
20230622,124700,33984985,2755,2755,2755,2755,0
20230622,124600,33984985,2755,2755,2755,2755,62
20230622,124500,33814175,2755,2755,2755,2755,0
20230622,124400,33814175,2755,2755,2755,2755,0
20230622,124300,33814175,2755,2755,2755,2755,0
20230622,124200,33814175,2755,2755,2755,2755,0
20230622,124100,33814175,2755,2755,2755,2755,0
20230622,124000,33814175,2755,2755,2755,2755,0
20230622,123900,33814175,2755,2755,2755,2755,0
20230622,123800,33814175,2755,2755,2755,2755,12
20230622,123700,33781115,2760,2760,2760,2760,0
20230622,123600,33781115,2760,2760,2760,2760,0
20230622,123500,33781115,2760,2760,2760,2760,0
20230622,123400,33781115,2760,2760,2760,2760,10
20230622,123300,33753515,2760,2760,2760,2760,0
20230622,123200,33753515,2760,2760,2760,2760,0
20230622,123100,33753515,2760,2760,2760,2760,814
20230622,123000,31506875,2760,2760,2760,2760,0
20230622,122900,31506875,2760,2760,2760,2760,0
20230622,122800,31506875,2760,2760,2760,2760,0
20230622,122700,31506875,2760,2760,2760,2760,0
20230622,122600,31506875,2760,2760,2760,2760,0
20230622,122500,31506875,2760,2765,2765,2760,22
20230622,122400,31446055,2765,2765,2765,2765,0
20230622,122300,31446055,2765,2765,2765,2765,0
20230622,122200,31446055,2765,2765,2765,2765,0
20230622,122100,31446055,2765,2765,2765,2765,0
20230622,122000,31446055,2765,2765,2765,2765,0
20230622,121900,31446055,2765,2765,2765,2765,0
20230622,121800,31446055,2765,2765,2765,2765,0
20230622,121700,31446055,2765,2760,2765,2760,120
20230622,121600,31114835,2760,2760,2760,2760,0
20230622,121500,31114835,2760,2760,2760,2760,0
20230622,121400,31114835,2760,2760,2760,2760,0
20230622,121300,31114835,2760,2760,2760,2760,300
20230622,121200,30286835,2760,2760,2760,2760,0
20230622,121100,30286835,2760,2760,2760,2760,0
20230622,121000,30286835,2760,2760,2760,2760,0
20230622,120900,30286835,2760,2760,2760,2760,0
20230622,120800,30286835,2760,2760,2760,2760,0
20230622,120700,30286835,2760,2760,2760,2760,1
20230622,120600,30284075,2765,2765,2765,2765,0
20230622,120500,30284075,2765,2765,2765,2765,0
20230622,120400,30284075,2765,2765,2765,2765,0
20230622,120300,30284075,2765,2765,2765,2765,0
20230622,120200,30284075,2765,2765,2765,2765,35
20230622,120100,30187300,2760,2760,2760,2760,0
20230622,120000,30187300,2760,2760,2760,2760,0
20230622,115900,30187300,2760,2760,2760,2760,0
20230622,115800,30187300,2760,2760,2760,2760,0
20230622,115700,30187300,2760,2760,2760,2760,0
20230622,115600,30187300,2760,2760,2760,2760,0
20230622,115500,30187300,2760,2760,2760,2760,0
20230622,115400,30187300,2760,2760,2760,2760,0
20230622,115300,30187300,2760,2760,2760,2760,0
20230622,115200,30187300,2760,2760,2760,2760,0
20230622,115100,30187300,2760,2760,2760,2760,0
20230622,115000,30187300,2760,2760,2760,2760,0
20230622,114900,30187300,2760,2760,2760,2760,0
20230622,114800,30187300,2760,2760,2760,2760,0
20230622,114700,30187300,2760,2760,2760,2760,0
20230622,114600,30187300,2760,2760,2760,2760,0
20230622,114500,30187300,2760,2760,2760,2760,0
20230622,114400,30187300,2760,2760,2760,2760,0
20230622,114300,30187300,2760,2760,2760,2760,0
20230622,114200,30187300,2760,2760,2760,2760,0
20230622,114100,30187300,2760,2760,2760,2760,0
20230622,114000,30187300,2760,2760,2760,2760,0
20230622,113900,30187300,2760,2760,2760,2760,0
20230622,113800,30187300,2760,2760,2760,2760,0
20230622,113700,30187300,2760,2760,2760,2760,0
20230622,113600,30187300,2760,2760,2760,2760,0
20230622,113500,30187300,2760,2760,2760,2760,0
20230622,113400,30187300,2760,2760,2760,2760,0
20230622,113300,30187300,2760,2760,2760,2760,0
20230622,113200,30187300,2760,2760,2760,2760,0
20230622,113100,30187300,2760,2760,2760,2760,0
20230622,113000,30187300,2760,2760,2760,2760,0
20230622,112900,30187300,2760,2760,2760,2760,0
20230622,112800,30187300,2760,2760,2760,2760,0
20230622,112700,30187300,2760,2760,2760,2760,0
20230622,112600,30187300,2760,2760,2760,2760,0
20230622,112500,30187300,2760,2760,2760,2760,0
20230622,112400,30187300,2760,2760,2760,2760,1
20230622,112300,30184540,2760,2760,2760,2760,0
20230622,112200,30184540,2760,2760,2760,2760,0
20230622,112100,30184540,2760,2760,2760,2760,0
20230622,112000,30184540,2760,2760,2760,2760,0
20230622,111900,30184540,2760,2760,2760,2760,10
20230622,111800,30156940,2765,2765,2765,2765,0
20230622,111700,30156940,2765,2765,2765,2765,0
20230622,111600,30156940,2765,2765,2765,2765,0
20230622,111500,30156940,2765,2765,2765,2765,0
20230622,111400,30156940,2765,2765,2765,2765,0
20230622,111300,30156940,2765,2765,2765,2765,100
20230622,111200,29880440,2765,2765,2765,2765,0
20230622,111100,29880440,2765,2765,2765,2765,10
20230622,111000,29852790,2765,2765,2765,2765,0
20230622,110900,29852790,2765,2765,2765,2765,0
20230622,110800,29852790,2765,2765,2765,2765,0
20230622,110700,29852790,2765,2765,2765,2765,0
20230622,110600,29852790,2765,2765,2765,2765,0
20230622,110500,29852790,2765,2765,2765,2765,0
20230622,110400,29852790,2765,2765,2765,2765,0
20230622,110300,29852790,2765,2765,2765,2765,1
20230622,110200,29850025,2760,2760,2760,2760,0
20230622,110100,29850025,2760,2760,2760,2760,0
20230622,110000,29850025,2760,2760,2760,2760,0
20230622,105900,29850025,2760,2760,2760,2760,0
20230622,105800,29850025,2760,2760,2760,2760,0
20230622,105700,29850025,2760,2760,2760,2760,0
20230622,105600,29850025,2760,2760,2760,2760,0
20230622,105500,29850025,2760,2760,2760,2760,10
20230622,105400,29822425,2760,2760,2760,2760,0
20230622,105300,29822425,2760,2760,2760,2760,279
20230622,105200,29052385,2760,2760,2760,2760,0
20230622,105100,29052385,2760,2760,2760,2760,0
20230622,105000,29052385,2760,2760,2760,2760,50
20230622,104900,28914385,2755,2755,2755,2755,0
20230622,104800,28914385,2755,2755,2755,2755,0
20230622,104700,28914385,2755,2755,2755,2755,0
20230622,104600,28914385,2755,2755,2755,2755,357
20230622,104500,27930850,2750,2750,2750,2750,14
20230622,104400,27892350,2750,2750,2750,2750,0
20230622,104300,27892350,2750,2750,2750,2750,0
20230622,104200,27892350,2750,2750,2750,2750,12
20230622,104100,27859350,2750,2750,2750,2750,358
20230622,104000,26874850,2745,2745,2745,2745,0
20230622,103900,26874850,2745,2745,2745,2745,0
20230622,103800,26874850,2745,2745,2745,2745,0
20230622,103700,26874850,2745,2745,2745,2745,0
20230622,103600,26874850,2745,2745,2745,2745,0
20230622,103500,26874850,2745,2745,2745,2745,0
20230622,103400,26874850,2745,2745,2745,2745,0
20230622,103300,26874850,2745,2745,2745,2745,1
20230622,103200,26872105,2745,2745,2745,2745,0
20230622,103100,26872105,2745,2745,2745,2745,0
20230622,103000,26872105,2745,2745,2745,2745,0
20230622,102900,26872105,2745,2745,2745,2745,0
20230622,102800,26872105,2745,2745,2745,2745,0
20230622,102700,26872105,2745,2745,2745,2745,0
20230622,102600,26872105,2745,2745,2745,2745,100
20230622,102500,26597605,2755,2755,2755,2755,1
20230622,102400,26594850,2755,2750,2755,2750,20
20230622,102300,26539820,2745,2745,2745,2745,99
20230622,102200,26268065,2750,2750,2750,2750,0
20230622,102100,26268065,2750,2750,2750,2750,0
20230622,102000,26268065,2750,2745,2750,2745,59
20230622,101900,26106105,2745,2745,2745,2745,0
20230622,101800,26106105,2745,2745,2745,2745,9
20230622,101700,26081400,2745,2745,2745,2745,0
20230622,101600,26081400,2745,2745,2745,2745,0
20230622,101500,26081400,2745,2750,2750,2745,179
20230622,101400,25589990,2755,2755,2755,2755,10
20230622,101300,25562440,2755,2755,2755,2755,10
20230622,101200,25534890,2750,2750,2750,2750,0
20230622,101100,25534890,2750,2750,2750,2750,401
20230622,101000,24432140,2750,2750,2750,2750,0
20230622,100900,24432140,2750,2750,2750,2750,0
20230622,100800,24432140,2750,2750,2750,2750,0
20230622,100700,24432140,2750,2750,2750,2750,0
20230622,100600,24432140,2750,2750,2750,2750,0
20230622,100500,24432140,2750,2750,2750,2750,0
20230622,100400,24432140,2750,2750,2750,2750,1
20230622,100300,24429390,2745,2745,2745,2745,0
20230622,100200,24429390,2745,2745,2745,2745,0
20230622,100100,24429390,2745,2745,2745,2745,0
20230622,100000,24429390,2745,2745,2745,2745,90
20230622,095900,24182340,2750,2750,2750,2750,0
20230622,095800,24182340,2750,2750,2750,2750,0
20230622,095700,24182340,2750,2750,2750,2750,0
20230622,095600,24182340,2750,2750,2750,2750,0
20230622,095500,24182340,2750,2750,2750,2750,0
20230622,095400,24182340,2750,2750,2750,2750,0
20230622,095300,24182340,2750,2750,2750,2750,0
20230622,095200,24182340,2750,2745,2750,2745,286
20230622,095100,23396840,2745,2745,2745,2745,0
20230622,095000,23396840,2745,2745,2745,2745,1
20230622,094900,23394095,2750,2750,2750,2750,0
20230622,094800,23394095,2750,2750,2750,2750,0
20230622,094700,23394095,2750,2750,2750,2750,6
20230622,094600,23377595,2750,2750,2750,2750,0
20230622,094500,23377595,2750,2750,2750,2750,5
20230622,094400,23363845,2750,2750,2750,2750,0
20230622,094300,23363845,2750,2750,2750,2750,0
20230622,094200,23363845,2750,2750,2750,2750,0
20230622,094100,23363845,2750,2750,2750,2750,1
20230622,094000,23361095,2755,2755,2755,2755,0
20230622,093900,23361095,2755,2755,2755,2755,0
20230622,093800,23361095,2755,2755,2755,2755,0
20230622,093700,23361095,2755,2750,2755,2750,37
20230622,093600,23259165,2755,2755,2755,2755,0
20230622,093500,23259165,2755,2755,2755,2755,0
20230622,093400,23259165,2755,2755,2755,2755,1
20230622,093300,23256410,2730,2730,2730,2730,0
20230622,093200,23256410,2730,2730,2730,2730,0
20230622,093100,23256410,2730,2735,2735,2730,1138
20230622,093000,20149100,2740,2740,2740,2740,635
20230622,092900,18409200,2760,2760,2760,2760,0
20230622,092800,18409200,2760,2760,2760,2760,0
20230622,092700,18409200,2760,2760,2760,2760,0
20230622,092600,18409200,2760,2760,2760,2760,0
20230622,092500,18409200,2760,2760,2760,2760,260
20230622,092400,17691600,2760,2760,2760,2760,0
20230622,092300,17691600,2760,2760,2760,2760,0
20230622,092200,17691600,2760,2760,2760,2760,0
20230622,092100,17691600,2760,2760,2760,2760,0
20230622,092000,17691600,2760,2760,2760,2760,0
20230622,091900,17691600,2760,2760,2760,2760,0
20230622,091800,17691600,2760,2760,2760,2760,0
20230622,091700,17691600,2760,2760,2760,2760,0
20230622,091600,17691600,2760,2760,2760,2760,26
20230622,091500,17619840,2735,2735,2735,2735,0
20230622,091400,17619840,2735,2760,2760,2735,20
20230622,091300,17564855,2740,2740,2740,2740,20
20230622,091200,17510055,2770,2770,2770,2770,0
20230622,091100,17510055,2770,2770,2770,2770,0
20230622,091000,17510055,2770,2760,2770,2760,370
20230622,090900,16485175,2770,2770,2770,2770,0
20230622,090800,16485175,2770,2770,2770,2770,0
20230622,090700,16485175,2770,2770,2770,2770,0
20230622,090600,16485175,2770,2770,2770,2770,0
20230622,090500,16485175,2770,2770,2770,2770,0
20230622,090400,16485175,2770,2760,2770,2760,10
20230622,090300,16457505,2735,2735,2740,2735,885
20230622,090200,14034915,2735,2735,2735,2735,0
20230622,090100,14034915,2735,2730,2735,2720,2196
20230622,090000,8039365,2740,2725,2790,2720,2946