KissMeData/027360/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190700,276019890,2295,2295,2295,2295,8648
20230622,190600,276019890,2295,2295,2295,2295,0
20230622,190500,276019890,2295,2295,2295,2295,0
20230622,190400,276019890,2295,2295,2295,2295,0
20230622,190300,276019890,2295,2295,2295,2295,0
20230622,190200,276019890,2295,2295,2295,2295,0
20230622,190100,276019890,2295,2295,2295,2295,0
20230622,190000,276019890,2295,2295,2295,2295,0
20230622,185900,276019890,2295,2295,2295,2295,0
20230622,185800,276019890,2295,2295,2295,2295,0
20230622,185700,276019890,2295,2295,2295,2295,0
20230622,185600,276019890,2295,2295,2295,2295,0
20230622,185500,276019890,2295,2295,2295,2295,0
20230622,185400,276019890,2295,2295,2295,2295,0
20230622,185300,276019890,2295,2295,2295,2295,0
20230622,185200,276019890,2295,2295,2295,2295,0
20230622,185100,276019890,2295,2295,2295,2295,0
20230622,185000,276019890,2295,2295,2295,2295,0
20230622,184900,276019890,2295,2295,2295,2295,0
20230622,184800,276019890,2295,2295,2295,2295,0
20230622,184700,276019890,2295,2295,2295,2295,0
20230622,184600,276019890,2295,2295,2295,2295,0
20230622,184500,276019890,2295,2295,2295,2295,0
20230622,184400,276019890,2295,2295,2295,2295,0
20230622,184300,276019890,2295,2295,2295,2295,0
20230622,184200,276019890,2295,2295,2295,2295,0
20230622,184100,276019890,2295,2295,2295,2295,0
20230622,184000,276019890,2295,2295,2295,2295,0
20230622,183900,276019890,2295,2295,2295,2295,0
20230622,183800,276019890,2295,2295,2295,2295,0
20230622,183700,276019890,2295,2295,2295,2295,8648
20230622,183600,276019890,2295,2295,2295,2295,0
20230622,183500,276019890,2295,2295,2295,2295,0
20230622,183400,276019890,2295,2295,2295,2295,0
20230622,183300,276019890,2295,2295,2295,2295,0
20230622,183200,276019890,2295,2295,2295,2295,0
20230622,183100,276019890,2295,2295,2295,2295,0
20230622,183000,276019890,2295,2295,2295,2295,0
20230622,182900,276019890,2295,2295,2295,2295,0
20230622,182800,276019890,2295,2295,2295,2295,0
20230622,182700,276019890,2295,2295,2295,2295,0
20230622,182600,276019890,2295,2295,2295,2295,0
20230622,182500,276019890,2295,2295,2295,2295,0
20230622,182400,276019890,2295,2295,2295,2295,0
20230622,182300,276019890,2295,2295,2295,2295,0
20230622,182200,276019890,2295,2295,2295,2295,0
20230622,182100,276019890,2295,2295,2295,2295,0
20230622,182000,276019890,2295,2295,2295,2295,0
20230622,181900,276019890,2295,2295,2295,2295,0
20230622,181800,276019890,2295,2295,2295,2295,0
20230622,181700,276019890,2295,2295,2295,2295,0
20230622,181600,276019890,2295,2295,2295,2295,0
20230622,181500,276019890,2295,2295,2295,2295,0
20230622,181400,276019890,2295,2295,2295,2295,0
20230622,181300,276019890,2295,2295,2295,2295,0
20230622,181200,276019890,2295,2295,2295,2295,0
20230622,181100,276019890,2295,2295,2295,2295,0
20230622,181000,276019890,2295,2295,2295,2295,0
20230622,180900,276019890,2295,2295,2295,2295,0
20230622,180800,276019890,2295,2295,2295,2295,0
20230622,180700,276019890,2295,2295,2295,2295,8648
20230622,180600,276019890,2295,2295,2295,2295,0
20230622,180500,276019890,2295,2295,2295,2295,0
20230622,180400,276019890,2295,2295,2295,2295,0
20230622,180300,276019890,2295,2295,2295,2295,0
20230622,180200,276019890,2295,2295,2295,2295,0
20230622,180100,276019890,2295,2295,2295,2295,0
20230622,180000,276019890,2295,2295,2295,2295,0
20230622,175900,276019890,2295,2295,2295,2295,0
20230622,175800,276019890,2295,2295,2295,2295,0
20230622,175700,276019890,2295,2295,2295,2295,0
20230622,175600,276019890,2295,2295,2295,2295,0
20230622,175500,276019890,2295,2295,2295,2295,0
20230622,175400,276019890,2295,2295,2295,2295,0
20230622,175300,276019890,2295,2295,2295,2295,0
20230622,175200,276019890,2295,2295,2295,2295,0
20230622,175100,276019890,2295,2295,2295,2295,0
20230622,175000,276019890,2295,2295,2295,2295,0
20230622,174900,276019890,2295,2295,2295,2295,0
20230622,174800,276019890,2295,2295,2295,2295,0
20230622,174700,276019890,2295,2295,2295,2295,0
20230622,174600,276019890,2295,2295,2295,2295,0
20230622,174500,276019890,2295,2295,2295,2295,0
20230622,174400,276019890,2295,2295,2295,2295,0
20230622,174300,276019890,2295,2295,2295,2295,0
20230622,174200,276019890,2295,2295,2295,2295,0
20230622,174100,276019890,2295,2295,2295,2295,0
20230622,174000,276019890,2295,2295,2295,2295,0
20230622,173900,276019890,2295,2295,2295,2295,0
20230622,173800,276019890,2295,2295,2295,2295,0
20230622,173700,276019890,2295,2295,2295,2295,8648
20230622,173600,276019890,2295,2295,2295,2295,0
20230622,173500,276019890,2295,2295,2295,2295,0
20230622,173400,276019890,2295,2295,2295,2295,0
20230622,173300,276019890,2295,2295,2295,2295,0
20230622,173200,276019890,2295,2295,2295,2295,0
20230622,173100,276019890,2295,2295,2295,2295,0
20230622,173000,276019890,2295,2295,2295,2295,0
20230622,172900,276019890,2295,2295,2295,2295,0
20230622,172800,276019890,2295,2295,2295,2295,0
20230622,172700,276019890,2295,2295,2295,2295,0
20230622,172600,276019890,2295,2295,2295,2295,0
20230622,172500,276019890,2295,2295,2295,2295,0
20230622,172400,276019890,2295,2295,2295,2295,0
20230622,172300,276019890,2295,2295,2295,2295,0
20230622,172200,276019890,2295,2295,2295,2295,0
20230622,172100,276019890,2295,2295,2295,2295,0
20230622,172000,276019890,2295,2295,2295,2295,0
20230622,171900,276019890,2295,2295,2295,2295,0
20230622,171800,276019890,2295,2295,2295,2295,0
20230622,171700,276019890,2295,2295,2295,2295,0
20230622,171600,276019890,2295,2295,2295,2295,0
20230622,171500,276019890,2295,2295,2295,2295,0
20230622,171400,276019890,2295,2295,2295,2295,0
20230622,171300,276019890,2295,2295,2295,2295,0
20230622,171200,276019890,2295,2295,2295,2295,0
20230622,171100,276019890,2295,2295,2295,2295,0
20230622,171000,276019890,2295,2295,2295,2295,0
20230622,170900,276019890,2295,2295,2295,2295,0
20230622,170800,276019890,2295,2295,2295,2295,0
20230622,170700,276019890,2295,2295,2295,2295,8648
20230622,170600,276019890,2295,2295,2295,2295,0
20230622,170500,276019890,2295,2295,2295,2295,0
20230622,170400,276019890,2295,2295,2295,2295,0
20230622,170300,276019890,2295,2295,2295,2295,0
20230622,170200,276019890,2295,2295,2295,2295,0
20230622,170100,276019890,2295,2295,2295,2295,0
20230622,170000,276019890,2295,2295,2295,2295,0
20230622,165900,276019890,2295,2295,2295,2295,0
20230622,165800,276019890,2295,2295,2295,2295,0
20230622,165700,276019890,2295,2295,2295,2295,0
20230622,165600,276019890,2295,2295,2295,2295,0
20230622,165500,276019890,2295,2295,2295,2295,0
20230622,165400,276019890,2295,2295,2295,2295,0
20230622,165300,276019890,2295,2295,2295,2295,0
20230622,165200,276019890,2295,2295,2295,2295,0
20230622,165100,276019890,2295,2295,2295,2295,0
20230622,165000,276019890,2295,2295,2295,2295,0
20230622,164900,276019890,2295,2295,2295,2295,0
20230622,164800,276019890,2295,2295,2295,2295,0
20230622,164700,276019890,2295,2295,2295,2295,0
20230622,164600,276019890,2295,2295,2295,2295,0
20230622,164500,276019890,2295,2295,2295,2295,0
20230622,164400,276019890,2295,2295,2295,2295,0
20230622,164300,276019890,2295,2295,2295,2295,0
20230622,164200,276019890,2295,2295,2295,2295,0
20230622,164100,276019890,2295,2295,2295,2295,0
20230622,164000,276019890,2295,2295,2295,2295,0
20230622,163900,276019890,2295,2295,2295,2295,0
20230622,163800,276019890,2295,2295,2295,2295,0
20230622,163700,276019890,2295,2295,2295,2295,8648
20230622,163600,276019890,2295,2295,2295,2295,0
20230622,163500,276019890,2295,2295,2295,2295,0
20230622,163400,276019890,2295,2295,2295,2295,0
20230622,163300,276019890,2295,2295,2295,2295,0
20230622,163200,276019890,2295,2295,2295,2295,0
20230622,163100,276019890,2295,2295,2295,2295,0
20230622,163000,276019890,2295,2295,2295,2295,0
20230622,162900,276019890,2295,2295,2295,2295,0
20230622,162800,276019890,2295,2295,2295,2295,0
20230622,162700,276019890,2295,2295,2295,2295,0
20230622,162600,276019890,2295,2295,2295,2295,0
20230622,162500,276019890,2295,2295,2295,2295,0
20230622,162400,276019890,2295,2295,2295,2295,0
20230622,162300,276019890,2295,2295,2295,2295,0
20230622,162200,276019890,2295,2295,2295,2295,0
20230622,162100,276019890,2295,2295,2295,2295,0
20230622,162000,276019890,2295,2295,2295,2295,0
20230622,161900,276019890,2295,2295,2295,2295,0
20230622,161800,276019890,2295,2295,2295,2295,0
20230622,161700,276019890,2295,2295,2295,2295,0
20230622,161600,276019890,2295,2295,2295,2295,0
20230622,161500,276019890,2295,2295,2295,2295,0
20230622,161400,276019890,2295,2295,2295,2295,0
20230622,161300,276019890,2295,2295,2295,2295,0
20230622,161200,276019890,2295,2295,2295,2295,0
20230622,161100,276019890,2295,2295,2295,2295,0
20230622,161000,276019890,2295,2295,2295,2295,0
20230622,160900,276019890,2295,2295,2295,2295,0
20230622,160800,276019890,2295,2295,2295,2295,0
20230622,160700,276019890,2295,2295,2295,2295,8648
20230622,160600,276019890,2295,2295,2295,2295,0
20230622,160500,276019890,2295,2295,2295,2295,0
20230622,160400,276019890,2295,2295,2295,2295,0
20230622,160300,276019890,2295,2295,2295,2295,0
20230622,160200,276019890,2295,2295,2295,2295,0
20230622,160100,276019890,2295,2295,2295,2295,0
20230622,160000,276019890,2295,2295,2295,2295,0
20230622,155900,276019890,2295,2295,2295,2295,0
20230622,155800,276019890,2295,2295,2295,2295,0
20230622,155700,276019890,2295,2295,2295,2295,0
20230622,155600,276019890,2295,2295,2295,2295,0
20230622,155500,276019890,2295,2295,2295,2295,0
20230622,155400,276019890,2295,2295,2295,2295,0
20230622,155300,276019890,2295,2295,2295,2295,0
20230622,155200,276019890,2295,2295,2295,2295,0
20230622,155100,276019890,2295,2295,2295,2295,0
20230622,155000,276019890,2295,2295,2295,2295,0
20230622,154900,276019890,2295,2295,2295,2295,0
20230622,154800,276019890,2295,2295,2295,2295,0
20230622,154700,276019890,2295,2295,2295,2295,0
20230622,154600,276019890,2295,2295,2295,2295,0
20230622,154500,276019890,2295,2295,2295,2295,0
20230622,154400,276019890,2295,2295,2295,2295,0
20230622,154300,276019890,2295,2295,2295,2295,0
20230622,154200,276019890,2295,2295,2295,2295,0
20230622,154100,276019890,2295,2295,2295,2295,0
20230622,154000,276019890,2295,2295,2295,2295,0
20230622,153900,276019890,2295,2295,2295,2295,0
20230622,153800,276019890,2295,2295,2295,2295,0
20230622,153700,276019890,2295,2295,2295,2295,8648
20230622,153600,276019890,2295,2295,2295,2295,0
20230622,153500,276019890,2295,2295,2295,2295,0
20230622,153400,276019890,2295,2295,2295,2295,0
20230622,153300,276019890,2295,2295,2295,2295,0
20230622,153200,276019890,2295,2295,2295,2295,0
20230622,153100,276019890,2295,2295,2295,2295,0
20230622,153000,276019890,2295,2295,2295,2295,8648
20230622,152900,256172730,2295,2295,2295,2295,0
20230622,152800,256172730,2295,2295,2295,2295,0
20230622,152700,256172730,2295,2295,2295,2295,0
20230622,152600,256172730,2295,2295,2295,2295,0
20230622,152500,256172730,2295,2295,2295,2295,0
20230622,152400,256172730,2295,2295,2295,2295,0
20230622,152300,256172730,2295,2295,2295,2295,0
20230622,152200,256172730,2295,2295,2295,2295,0
20230622,152100,256172730,2295,2295,2295,2295,0
20230622,152000,256172730,2295,2295,2295,2295,0
20230622,151900,256172730,2295,2295,2300,2295,639
20230622,151800,254706125,2295,2295,2295,2295,63
20230622,151700,254561540,2300,2295,2300,2295,192
20230622,151600,254120895,2300,2300,2300,2300,0
20230622,151500,254120895,2300,2300,2300,2300,0
20230622,151400,254120895,2300,2295,2300,2295,25
20230622,151300,254063515,2300,2300,2300,2300,0
20230622,151200,254063515,2300,2300,2300,2300,359
20230622,151100,253237815,2295,2295,2295,2295,30
20230622,151000,253168965,2300,2300,2300,2300,0
20230622,150900,253168965,2300,2300,2300,2300,15
20230622,150800,253134465,2300,2300,2300,2300,0
20230622,150700,253134465,2300,2300,2300,2300,10
20230622,150600,253111465,2295,2295,2295,2295,1
20230622,150500,253109170,2300,2295,2300,2295,50
20230622,150400,252994410,2295,2295,2295,2295,0
20230622,150300,252994410,2295,2295,2295,2295,0
20230622,150200,252994410,2295,2295,2295,2295,65
20230622,150100,252845235,2295,2295,2295,2295,1181
20230622,150000,250134840,2295,2310,2310,2295,1193
20230622,145900,247396500,2310,2310,2310,2310,0
20230622,145800,247396500,2310,2310,2310,2310,0
20230622,145700,247396500,2310,2295,2310,2295,2411
20230622,145600,241849035,2295,2295,2295,2295,0
20230622,145500,241849035,2295,2295,2295,2295,0
20230622,145400,241849035,2295,2290,2295,2290,1722
20230622,145300,237903190,2290,2295,2295,2290,2425
20230622,145200,232348470,2300,2295,2300,2295,354
20230622,145100,231535270,2300,2300,2300,2300,2
20230622,145000,231530670,2300,2295,2300,2295,95
20230622,144900,231312640,2295,2295,2295,2295,203
20230622,144800,230846755,2295,2295,2295,2295,1
20230622,144700,230844460,2295,2295,2295,2295,3
20230622,144600,230837575,2295,2295,2295,2295,0
20230622,144500,230837575,2295,2295,2295,2295,0
20230622,144400,230837575,2295,2295,2295,2295,94
20230622,144300,230621845,2295,2295,2295,2295,150
20230622,144200,230277595,2295,2295,2295,2295,422
20230622,144100,229309105,2300,2300,2300,2300,200
20230622,144000,228849105,2300,2300,2300,2300,0
20230622,143900,228849105,2300,2300,2300,2300,20
20230622,143800,228803105,2295,2295,2295,2295,1954
20230622,143700,224318675,2295,2295,2295,2295,3
20230622,143600,224311790,2295,2295,2295,2295,2965
20230622,143500,217507115,2295,2295,2295,2295,0
20230622,143400,217507115,2295,2295,2295,2295,1631
20230622,143300,213763970,2295,2295,2295,2295,55
20230622,143200,213637745,2300,2300,2300,2300,1
20230622,143100,213635445,2295,2295,2295,2295,0
20230622,143000,213635445,2295,2295,2295,2295,0
20230622,142900,213635445,2295,2295,2295,2295,183
20230622,142800,213215460,2300,2300,2300,2300,332
20230622,142700,212451860,2300,2300,2300,2300,0
20230622,142600,212451860,2300,2300,2300,2300,0
20230622,142500,212451860,2300,2300,2300,2300,0
20230622,142400,212451860,2300,2300,2300,2300,5587
20230622,142300,199601760,2305,2305,2305,2305,0
20230622,142200,199601760,2305,2305,2305,2305,0
20230622,142100,199601760,2305,2305,2305,2305,0
20230622,142000,199601760,2305,2305,2305,2305,196
20230622,141900,199149980,2305,2305,2305,2305,0
20230622,141800,199149980,2305,2305,2305,2305,0
20230622,141700,199149980,2305,2305,2305,2305,0
20230622,141600,199149980,2305,2305,2305,2305,0
20230622,141500,199149980,2305,2305,2305,2305,0
20230622,141400,199149980,2305,2305,2305,2305,0
20230622,141300,199149980,2305,2305,2305,2305,0
20230622,141200,199149980,2305,2305,2305,2305,0
20230622,141100,199149980,2305,2305,2305,2305,0
20230622,141000,199149980,2305,2305,2305,2305,0
20230622,140900,199149980,2305,2305,2305,2305,0
20230622,140800,199149980,2305,2305,2305,2305,0
20230622,140700,199149980,2305,2305,2305,2305,0
20230622,140600,199149980,2305,2305,2305,2305,2
20230622,140500,199145370,2305,2305,2305,2305,0
20230622,140400,199145370,2305,2305,2305,2305,0
20230622,140300,199145370,2305,2305,2305,2305,235
20230622,140200,198603695,2305,2305,2305,2305,235
20230622,140100,198062020,2305,2305,2305,2305,1
20230622,140000,198059715,2305,2305,2305,2305,235
20230622,135900,197518040,2305,2305,2305,2305,23
20230622,135800,197465025,2305,2305,2305,2305,44
20230622,135700,197363605,2300,2300,2300,2300,0
20230622,135600,197363605,2300,2300,2300,2300,0
20230622,135500,197363605,2300,2300,2300,2300,0
20230622,135400,197363605,2300,2300,2300,2300,50
20230622,135300,197248605,2300,2300,2300,2300,0
20230622,135200,197248605,2300,2300,2300,2300,10
20230622,135100,197225605,2305,2300,2305,2300,225
20230622,135000,196708095,2300,2300,2300,2300,0
20230622,134900,196708095,2300,2300,2300,2300,0
20230622,134800,196708095,2300,2300,2300,2300,0
20230622,134700,196708095,2300,2300,2300,2300,0
20230622,134600,196708095,2300,2300,2300,2300,501
20230622,134500,195555795,2305,2305,2305,2305,0
20230622,134400,195555795,2305,2305,2305,2305,0
20230622,134300,195555795,2305,2305,2305,2305,767
20230622,134200,193787860,2305,2305,2305,2305,4
20230622,134100,193778640,2310,2310,2310,2310,0
20230622,134000,193778640,2310,2310,2310,2310,0
20230622,133900,193778640,2310,2310,2310,2310,0
20230622,133800,193778640,2310,2310,2310,2310,0
20230622,133700,193778640,2310,2310,2310,2310,0
20230622,133600,193778640,2310,2310,2310,2310,0
20230622,133500,193778640,2310,2310,2310,2310,0
20230622,133400,193778640,2310,2310,2310,2310,0
20230622,133300,193778640,2310,2310,2310,2310,1
20230622,133200,193776330,2300,2300,2300,2300,527
20230622,133100,192564230,2305,2305,2305,2305,50
20230622,133000,192448980,2305,2305,2305,2305,0
20230622,132900,192448980,2305,2305,2305,2305,178
20230622,132800,192038690,2305,2305,2305,2305,0
20230622,132700,192038690,2305,2305,2305,2305,0
20230622,132600,192038690,2305,2305,2305,2305,235
20230622,132500,191497015,2305,2305,2305,2305,70
20230622,132400,191335665,2305,2305,2305,2305,0
20230622,132300,191335665,2305,2305,2305,2305,97
20230622,132200,191112080,2305,2305,2305,2305,287
20230622,132100,190450545,2305,2300,2305,2300,3683
20230622,132000,181978410,2310,2310,2310,2310,0
20230622,131900,181978410,2310,2310,2310,2310,0
20230622,131800,181978410,2310,2310,2310,2310,0
20230622,131700,181978410,2310,2310,2310,2310,1
20230622,131600,181976100,2305,2305,2305,2305,42
20230622,131500,181879290,2305,2305,2305,2305,1293
20230622,131400,178898925,2305,2305,2305,2305,0
20230622,131300,178898925,2305,2305,2305,2305,643
20230622,131200,177416810,2305,2305,2305,2305,0
20230622,131100,177416810,2305,2305,2305,2305,0
20230622,131000,177416810,2305,2305,2305,2305,800
20230622,130900,175572810,2305,2305,2305,2305,0
20230622,130800,175572810,2305,2305,2305,2305,36
20230622,130700,175489830,2310,2310,2310,2310,0
20230622,130600,175489830,2310,2305,2310,2305,1414
20230622,130500,172230555,2310,2310,2310,2310,4
20230622,130400,172221315,2310,2310,2310,2310,0
20230622,130300,172221315,2310,2310,2310,2310,0
20230622,130200,172221315,2310,2310,2310,2310,0
20230622,130100,172221315,2310,2310,2310,2310,0
20230622,130000,172221315,2310,2310,2310,2310,25
20230622,125900,172163565,2310,2310,2310,2310,0
20230622,125800,172163565,2310,2310,2310,2310,100
20230622,125700,171932565,2310,2310,2310,2310,72
20230622,125600,171766245,2305,2305,2305,2305,1320
20230622,125500,168723645,2310,2310,2310,2310,0
20230622,125400,168723645,2310,2305,2310,2305,722
20230622,125300,167059225,2300,2305,2310,2300,1853
20230622,125200,162796495,2300,2300,2300,2300,0
20230622,125100,162796495,2300,2300,2300,2300,0
20230622,125000,162796495,2300,2300,2300,2300,0
20230622,124900,162796495,2300,2300,2300,2300,0
20230622,124800,162796495,2300,2300,2300,2300,0
20230622,124700,162796495,2300,2300,2300,2300,3
20230622,124600,162789595,2300,2300,2300,2300,2058
20230622,124500,158056195,2300,2300,2300,2300,3
20230622,124400,158049295,2305,2305,2305,2305,598
20230622,124300,156670905,2305,2305,2305,2305,0
20230622,124200,156670905,2305,2305,2305,2305,2
20230622,124100,156666295,2305,2305,2305,2305,150
20230622,124000,156320545,2305,2305,2305,2305,0
20230622,123900,156320545,2305,2305,2305,2305,0
20230622,123800,156320545,2305,2305,2305,2305,29
20230622,123700,156253700,2305,2305,2305,2305,85
20230622,123600,156057775,2305,2305,2305,2305,1
20230622,123500,156055470,2305,2305,2305,2305,97
20230622,123400,155831885,2300,2300,2300,2300,0
20230622,123300,155831885,2300,2300,2300,2300,805
20230622,123200,153980385,2305,2305,2305,2305,200
20230622,123100,153519385,2305,2305,2305,2305,0
20230622,123000,153519385,2305,2305,2305,2305,0
20230622,122900,153519385,2305,2305,2305,2305,0
20230622,122800,153519385,2305,2305,2305,2305,0
20230622,122700,153519385,2305,2305,2305,2305,0
20230622,122600,153519385,2305,2305,2305,2305,433
20230622,122500,152521320,2310,2310,2310,2310,0
20230622,122400,152521320,2310,2310,2310,2310,0
20230622,122300,152521320,2310,2310,2310,2310,0
20230622,122200,152521320,2310,2310,2310,2310,0
20230622,122100,152521320,2310,2310,2310,2310,0
20230622,122000,152521320,2310,2310,2310,2310,3
20230622,121900,152514390,2305,2305,2305,2305,866
20230622,121800,150518260,2310,2310,2310,2310,0
20230622,121700,150518260,2310,2310,2310,2310,0
20230622,121600,150518260,2310,2310,2310,2310,5
20230622,121500,150506710,2310,2310,2310,2310,8
20230622,121400,150488230,2305,2305,2305,2305,0
20230622,121300,150488230,2305,2305,2305,2305,381
20230622,121200,149610025,2300,2300,2300,2300,1355
20230622,121100,146493525,2305,2305,2305,2305,0
20230622,121000,146493525,2305,2305,2305,2305,0
20230622,120900,146493525,2305,2305,2305,2305,5
20230622,120800,146482000,2305,2305,2305,2305,30
20230622,120700,146412850,2305,2305,2305,2305,466
20230622,120600,145338720,2305,2305,2305,2305,31
20230622,120500,145267265,2305,2305,2305,2305,0
20230622,120400,145267265,2305,2305,2305,2305,0
20230622,120300,145267265,2305,2305,2305,2305,0
20230622,120200,145267265,2305,2305,2305,2305,0
20230622,120100,145267265,2305,2305,2305,2305,0
20230622,120000,145267265,2305,2305,2305,2305,1355
20230622,115900,142143990,2305,2305,2305,2305,1
20230622,115800,142141685,2305,2305,2305,2305,288
20230622,115700,141477845,2300,2300,2300,2300,170
20230622,115600,141086845,2300,2305,2305,2300,1132
20230622,115500,138480980,2305,2305,2305,2305,5
20230622,115400,138469455,2305,2305,2305,2305,0
20230622,115300,138469455,2305,2305,2305,2305,43
20230622,115200,138370340,2310,2310,2310,2310,0
20230622,115100,138370340,2310,2310,2310,2310,0
20230622,115000,138370340,2310,2310,2310,2310,86
20230622,114900,138171680,2310,2310,2310,2310,104
20230622,114800,137931440,2310,2310,2310,2310,94
20230622,114700,137714300,2300,2300,2300,2300,500
20230622,114600,136564300,2310,2310,2310,2310,0
20230622,114500,136564300,2310,2310,2310,2310,94
20230622,114400,136347160,2305,2305,2305,2305,0
20230622,114300,136347160,2305,2305,2305,2305,0
20230622,114200,136347160,2305,2305,2305,2305,2237
20230622,114100,131190875,2305,2305,2305,2305,40
20230622,114000,131098675,2305,2305,2305,2305,287
20230622,113900,130437140,2305,2305,2305,2305,73
20230622,113800,130268875,2305,2305,2305,2305,227
20230622,113700,129745640,2305,2305,2305,2305,55
20230622,113600,129618865,2305,2305,2305,2305,95
20230622,113500,129399890,2300,2300,2300,2300,0
20230622,113400,129399890,2300,2300,2300,2300,0
20230622,113300,129399890,2300,2300,2300,2300,302
20230622,113200,128705290,2300,2300,2300,2300,0
20230622,113100,128705290,2300,2300,2300,2300,0
20230622,113000,128705290,2300,2305,2305,2300,72
20230622,112900,128539680,2305,2305,2305,2305,492
20230622,112800,127405620,2310,2310,2310,2310,0
20230622,112700,127405620,2310,2310,2310,2310,0
20230622,112600,127405620,2310,2305,2310,2305,235
20230622,112500,126863145,2305,2305,2305,2305,100
20230622,112400,126632645,2305,2305,2305,2305,0
20230622,112300,126632645,2305,2305,2305,2305,469
20230622,112200,125551600,2300,2305,2305,2300,2057
20230622,112100,120810890,2305,2305,2305,2305,141
20230622,112000,120485885,2310,2310,2310,2310,235
20230622,111900,119943035,2310,2310,2310,2310,17
20230622,111800,119903765,2310,2310,2310,2310,0
20230622,111700,119903765,2310,2310,2310,2310,0
20230622,111600,119903765,2310,2310,2310,2310,0
20230622,111500,119903765,2310,2310,2310,2310,52
20230622,111400,119783645,2305,2305,2305,2305,1
20230622,111300,119781340,2305,2305,2305,2305,2107
20230622,111200,114924705,2310,2310,2310,2310,0
20230622,111100,114924705,2310,2310,2310,2310,0
20230622,111000,114924705,2310,2310,2310,2310,0
20230622,110900,114924705,2310,2310,2310,2310,119
20230622,110800,114649815,2310,2310,2310,2310,0
20230622,110700,114649815,2310,2310,2310,2310,4
20230622,110600,114640575,2305,2310,2310,2305,257
20230622,110500,114047015,2305,2305,2305,2305,106
20230622,110400,113802685,2310,2310,2310,2310,1082
20230622,110300,111303265,2310,2310,2310,2310,0
20230622,110200,111303265,2310,2310,2310,2310,11
20230622,110100,111277855,2310,2310,2310,2310,0
20230622,110000,111277855,2310,2310,2310,2310,11
20230622,105900,111252445,2310,2310,2310,2310,11
20230622,105800,111227035,2310,2310,2310,2310,0
20230622,105700,111227035,2310,2310,2310,2310,0
20230622,105600,111227035,2310,2310,2310,2310,245
20230622,105500,110661085,2310,2310,2310,2310,0
20230622,105400,110661085,2310,2310,2310,2310,0
20230622,105300,110661085,2310,2310,2310,2310,0
20230622,105200,110661085,2310,2310,2310,2310,235
20230622,105100,110118235,2310,2310,2310,2310,0
20230622,105000,110118235,2310,2310,2310,2310,28
20230622,104900,110053555,2310,2310,2310,2310,306
20230622,104800,109346695,2310,2305,2310,2305,245
20230622,104700,108781145,2310,2310,2310,2310,0
20230622,104600,108781145,2310,2310,2310,2310,42
20230622,104500,108684125,2310,2310,2310,2310,14
20230622,104400,108651785,2310,2310,2310,2310,236
20230622,104300,108106625,2310,2310,2310,2310,0
20230622,104200,108106625,2310,2310,2310,2310,515
20230622,104100,106916975,2310,2310,2310,2310,94
20230622,104000,106699835,2310,2310,2310,2310,757
20230622,103900,104951165,2310,2310,2310,2310,0
20230622,103800,104951165,2310,2310,2310,2310,500
20230622,103700,103796165,2310,2310,2310,2310,431
20230622,103600,102800555,2315,2315,2315,2315,21
20230622,103500,102751940,2315,2310,2315,2310,2209
20230622,103400,97638155,2310,2315,2315,2310,285
20230622,103300,96979545,2310,2310,2310,2310,445
20230622,103200,95951595,2315,2315,2315,2315,0
20230622,103100,95951595,2315,2315,2315,2315,0
20230622,103000,95951595,2315,2315,2315,2315,0
20230622,102900,95951595,2315,2315,2315,2315,146
20230622,102800,95613605,2310,2305,2310,2305,50
20230622,102700,95498155,2310,2310,2310,2310,23
20230622,102600,95445025,2310,2310,2310,2310,7
20230622,102500,95428855,2310,2310,2310,2310,1000
20230622,102400,93118855,2310,2310,2310,2310,40
20230622,102300,93026455,2310,2310,2310,2310,0
20230622,102200,93026455,2310,2310,2310,2310,1191
20230622,102100,90275245,2310,2310,2310,2310,94
20230622,102000,90058105,2310,2310,2310,2310,284
20230622,101900,89402065,2310,2310,2310,2310,0
20230622,101800,89402065,2310,2310,2310,2310,0
20230622,101700,89402065,2310,2310,2310,2310,0
20230622,101600,89402065,2310,2310,2310,2310,0
20230622,101500,89402065,2310,2310,2310,2310,475
20230622,101400,88304815,2310,2310,2310,2310,0
20230622,101300,88304815,2310,2310,2310,2310,0
20230622,101200,88304815,2310,2310,2310,2310,189
20230622,101100,87868225,2305,2305,2305,2305,0
20230622,101000,87868225,2305,2310,2310,2305,1996
20230622,100900,83267195,2310,2310,2310,2310,109
20230622,100800,83015405,2310,2310,2310,2310,52
20230622,100700,82895285,2305,2305,2305,2305,218
20230622,100600,82392795,2305,2305,2305,2305,40
20230622,100500,82300595,2305,2305,2305,2305,856
20230622,100400,80327515,2310,2310,2310,2310,0
20230622,100300,80327515,2310,2310,2310,2310,30
20230622,100200,80258215,2310,2310,2310,2310,3153
20230622,100100,72974785,2305,2305,2305,2305,376
20230622,100000,72108105,2305,2305,2305,2305,184
20230622,095900,71683985,2305,2305,2305,2305,10
20230622,095800,71660935,2305,2305,2305,2305,0
20230622,095700,71660935,2305,2305,2305,2305,0
20230622,095600,71660935,2305,2305,2305,2305,0
20230622,095500,71660935,2305,2305,2305,2305,250
20230622,095400,71084685,2305,2305,2305,2305,0
20230622,095300,71084685,2305,2305,2305,2305,1966
20230622,095200,66553055,2310,2310,2310,2310,100
20230622,095100,66322055,2310,2310,2310,2310,51
20230622,095000,66204245,2310,2310,2310,2310,0
20230622,094900,66204245,2310,2310,2310,2310,2
20230622,094800,66199625,2310,2310,2310,2310,0
20230622,094700,66199625,2310,2310,2310,2310,5
20230622,094600,66188075,2310,2310,2310,2310,100
20230622,094500,65957075,2310,2310,2310,2310,100
20230622,094400,65726075,2305,2310,2310,2305,176
20230622,094300,65320295,2305,2305,2305,2305,94
20230622,094200,65103625,2305,2305,2305,2305,0
20230622,094100,65103625,2305,2310,2310,2305,198
20230622,094000,64647215,2315,2315,2315,2315,0
20230622,093900,64647215,2315,2315,2315,2315,65
20230622,093800,64496740,2315,2310,2315,2310,282
20230622,093700,63845170,2310,2310,2310,2310,22
20230622,093600,63794350,2315,2315,2315,2315,1
20230622,093500,63792035,2315,2315,2315,2315,80
20230622,093400,63606835,2315,2315,2315,2315,0
20230622,093300,63606835,2315,2305,2315,2305,2777
20230622,093200,57192435,2310,2315,2320,2310,3946
20230622,093100,48058790,2315,2315,2315,2315,132
20230622,093000,47753210,2315,2315,2315,2315,1
20230622,092900,47750895,2310,2310,2310,2310,1
20230622,092800,47748585,2315,2315,2315,2315,31
20230622,092700,47676820,2310,2310,2310,2310,13
20230622,092600,47646790,2315,2315,2315,2315,203
20230622,092500,47176845,2300,2300,2300,2300,0
20230622,092400,47176845,2300,2310,2315,2300,2693
20230622,092300,40969265,2310,2310,2310,2310,52
20230622,092200,40849145,2305,2305,2305,2305,1008
20230622,092100,38525705,2300,2300,2300,2300,186
20230622,092000,38097905,2295,2300,2300,2295,237
20230622,091900,37553795,2300,2300,2300,2300,66
20230622,091800,37401995,2305,2300,2305,2300,1474
20230622,091700,34010020,2300,2300,2300,2300,44
20230622,091600,33908820,2295,2295,2295,2295,360
20230622,091500,33082620,2295,2300,2300,2295,383
20230622,091400,32203625,2295,2295,2295,2295,274
20230622,091300,31574795,2295,2295,2295,2295,57
20230622,091200,31443980,2290,2295,2295,2290,1391
20230622,091100,28253130,2295,2305,2305,2295,186
20230622,091000,27826150,2295,2295,2295,2290,774
20230622,090900,26052315,2300,2300,2305,2300,585
20230622,090800,24706115,2305,2305,2305,2305,120
20230622,090700,24429515,2305,2305,2305,2305,1021
20230622,090600,22076110,2305,2300,2305,2300,1124
20230622,090500,19485760,2305,2305,2305,2305,1214
20230622,090400,16687490,2305,2305,2305,2305,860
20230622,090300,14705190,2305,2320,2320,2305,1050
20230622,090200,12275150,2305,2325,2325,2305,261
20230622,090100,11673325,2325,2315,2325,2315,517
20230622,090000,10474075,2320,2295,2320,2295,4563