KissMeData/048550/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195000,767904760,2625,2625,2625,2625,3891
20230622,194900,767904760,2625,2625,2625,2625,0
20230622,194800,767904760,2625,2625,2625,2625,0
20230622,194700,767904760,2625,2625,2625,2625,0
20230622,194600,767904760,2625,2625,2625,2625,0
20230622,194500,767904760,2625,2625,2625,2625,0
20230622,194400,767904760,2625,2625,2625,2625,0
20230622,194300,767904760,2625,2625,2625,2625,0
20230622,194200,767904760,2625,2625,2625,2625,0
20230622,194100,767904760,2625,2625,2625,2625,0
20230622,194000,767904760,2625,2625,2625,2625,0
20230622,193900,767904760,2625,2625,2625,2625,0
20230622,193800,767904760,2625,2625,2625,2625,0
20230622,193700,767904760,2625,2625,2625,2625,0
20230622,193600,767904760,2625,2625,2625,2625,0
20230622,193500,767904760,2625,2625,2625,2625,0
20230622,193400,767904760,2625,2625,2625,2625,0
20230622,193300,767904760,2625,2625,2625,2625,0
20230622,193200,767904760,2625,2625,2625,2625,0
20230622,193100,767904760,2625,2625,2625,2625,0
20230622,193000,767904760,2625,2625,2625,2625,0
20230622,192900,767904760,2625,2625,2625,2625,0
20230622,192800,767904760,2625,2625,2625,2625,0
20230622,192700,767904760,2625,2625,2625,2625,0
20230622,192600,767904760,2625,2625,2625,2625,0
20230622,192500,767904760,2625,2625,2625,2625,0
20230622,192400,767904760,2625,2625,2625,2625,0
20230622,192300,767904760,2625,2625,2625,2625,0
20230622,192200,767904760,2625,2625,2625,2625,0
20230622,192100,767904760,2625,2625,2625,2625,0
20230622,192000,767904760,2625,2625,2625,2625,3891
20230622,191900,767904760,2625,2625,2625,2625,0
20230622,191800,767904760,2625,2625,2625,2625,0
20230622,191700,767904760,2625,2625,2625,2625,0
20230622,191600,767904760,2625,2625,2625,2625,0
20230622,191500,767904760,2625,2625,2625,2625,0
20230622,191400,767904760,2625,2625,2625,2625,0
20230622,191300,767904760,2625,2625,2625,2625,0
20230622,191200,767904760,2625,2625,2625,2625,0
20230622,191100,767904760,2625,2625,2625,2625,0
20230622,191000,767904760,2625,2625,2625,2625,0
20230622,190900,767904760,2625,2625,2625,2625,0
20230622,190800,767904760,2625,2625,2625,2625,0
20230622,190700,767904760,2625,2625,2625,2625,0
20230622,190600,767904760,2625,2625,2625,2625,0
20230622,190500,767904760,2625,2625,2625,2625,0
20230622,190400,767904760,2625,2625,2625,2625,0
20230622,190300,767904760,2625,2625,2625,2625,0
20230622,190200,767904760,2625,2625,2625,2625,0
20230622,190100,767904760,2625,2625,2625,2625,0
20230622,190000,767904760,2625,2625,2625,2625,0
20230622,185900,767904760,2625,2625,2625,2625,0
20230622,185800,767904760,2625,2625,2625,2625,0
20230622,185700,767904760,2625,2625,2625,2625,0
20230622,185600,767904760,2625,2625,2625,2625,0
20230622,185500,767904760,2625,2625,2625,2625,0
20230622,185400,767904760,2625,2625,2625,2625,0
20230622,185300,767904760,2625,2625,2625,2625,0
20230622,185200,767904760,2625,2625,2625,2625,0
20230622,185100,767904760,2625,2625,2625,2625,0
20230622,185000,767904760,2625,2625,2625,2625,3891
20230622,184900,767904760,2625,2625,2625,2625,0
20230622,184800,767904760,2625,2625,2625,2625,0
20230622,184700,767904760,2625,2625,2625,2625,0
20230622,184600,767904760,2625,2625,2625,2625,0
20230622,184500,767904760,2625,2625,2625,2625,0
20230622,184400,767904760,2625,2625,2625,2625,0
20230622,184300,767904760,2625,2625,2625,2625,0
20230622,184200,767904760,2625,2625,2625,2625,0
20230622,184100,767904760,2625,2625,2625,2625,0
20230622,184000,767904760,2625,2625,2625,2625,0
20230622,183900,767904760,2625,2625,2625,2625,0
20230622,183800,767904760,2625,2625,2625,2625,0
20230622,183700,767904760,2625,2625,2625,2625,0
20230622,183600,767904760,2625,2625,2625,2625,0
20230622,183500,767904760,2625,2625,2625,2625,0
20230622,183400,767904760,2625,2625,2625,2625,0
20230622,183300,767904760,2625,2625,2625,2625,0
20230622,183200,767904760,2625,2625,2625,2625,0
20230622,183100,767904760,2625,2625,2625,2625,0
20230622,183000,767904760,2625,2625,2625,2625,0
20230622,182900,767904760,2625,2625,2625,2625,0
20230622,182800,767904760,2625,2625,2625,2625,0
20230622,182700,767904760,2625,2625,2625,2625,0
20230622,182600,767904760,2625,2625,2625,2625,0
20230622,182500,767904760,2625,2625,2625,2625,0
20230622,182400,767904760,2625,2625,2625,2625,0
20230622,182300,767904760,2625,2625,2625,2625,0
20230622,182200,767904760,2625,2625,2625,2625,0
20230622,182100,767904760,2625,2625,2625,2625,0
20230622,182000,767904760,2625,2625,2625,2625,3891
20230622,181900,767904760,2625,2625,2625,2625,0
20230622,181800,767904760,2625,2625,2625,2625,0
20230622,181700,767904760,2625,2625,2625,2625,0
20230622,181600,767904760,2625,2625,2625,2625,0
20230622,181500,767904760,2625,2625,2625,2625,0
20230622,181400,767904760,2625,2625,2625,2625,0
20230622,181300,767904760,2625,2625,2625,2625,0
20230622,181200,767904760,2625,2625,2625,2625,0
20230622,181100,767904760,2625,2625,2625,2625,0
20230622,181000,767904760,2625,2625,2625,2625,0
20230622,180900,767904760,2625,2625,2625,2625,0
20230622,180800,767904760,2625,2625,2625,2625,0
20230622,180700,767904760,2625,2625,2625,2625,0
20230622,180600,767904760,2625,2625,2625,2625,0
20230622,180500,767904760,2625,2625,2625,2625,0
20230622,180400,767904760,2625,2625,2625,2625,0
20230622,180300,767904760,2625,2625,2625,2625,0
20230622,180200,767904760,2625,2625,2625,2625,0
20230622,180100,767904760,2625,2625,2625,2625,0
20230622,180000,767904760,2625,2625,2625,2625,0
20230622,175900,767904760,2625,2625,2625,2625,0
20230622,175800,767904760,2625,2625,2625,2625,0
20230622,175700,767904760,2625,2625,2625,2625,0
20230622,175600,767904760,2625,2625,2625,2625,0
20230622,175500,767904760,2625,2625,2625,2625,0
20230622,175400,767904760,2625,2625,2625,2625,0
20230622,175300,767904760,2625,2625,2625,2625,0
20230622,175200,767904760,2625,2625,2625,2625,0
20230622,175100,767904760,2625,2625,2625,2625,0
20230622,175000,767904760,2625,2625,2625,2625,3891
20230622,174900,767904760,2625,2625,2625,2625,0
20230622,174800,767904760,2625,2625,2625,2625,0
20230622,174700,767904760,2625,2625,2625,2625,0
20230622,174600,767904760,2625,2625,2625,2625,0
20230622,174500,767904760,2625,2625,2625,2625,0
20230622,174400,767904760,2625,2625,2625,2625,0
20230622,174300,767904760,2625,2625,2625,2625,0
20230622,174200,767904760,2625,2625,2625,2625,0
20230622,174100,767904760,2625,2625,2625,2625,0
20230622,174000,767904760,2625,2625,2625,2625,0
20230622,173900,767904760,2625,2625,2625,2625,0
20230622,173800,767904760,2625,2625,2625,2625,0
20230622,173700,767904760,2625,2625,2625,2625,0
20230622,173600,767904760,2625,2625,2625,2625,0
20230622,173500,767904760,2625,2625,2625,2625,0
20230622,173400,767904760,2625,2625,2625,2625,0
20230622,173300,767904760,2625,2625,2625,2625,0
20230622,173200,767904760,2625,2625,2625,2625,0
20230622,173100,767904760,2625,2625,2625,2625,0
20230622,173000,767904760,2625,2625,2625,2625,0
20230622,172900,767904760,2625,2625,2625,2625,0
20230622,172800,767904760,2625,2625,2625,2625,0
20230622,172700,767904760,2625,2625,2625,2625,0
20230622,172600,767904760,2625,2625,2625,2625,0
20230622,172500,767904760,2625,2625,2625,2625,0
20230622,172400,767904760,2625,2625,2625,2625,0
20230622,172300,767904760,2625,2625,2625,2625,0
20230622,172200,767904760,2625,2625,2625,2625,0
20230622,172100,767904760,2625,2625,2625,2625,0
20230622,172000,767904760,2625,2625,2625,2625,3891
20230622,171900,767904760,2625,2625,2625,2625,0
20230622,171800,767904760,2625,2625,2625,2625,0
20230622,171700,767904760,2625,2625,2625,2625,0
20230622,171600,767904760,2625,2625,2625,2625,0
20230622,171500,767904760,2625,2625,2625,2625,0
20230622,171400,767904760,2625,2625,2625,2625,0
20230622,171300,767904760,2625,2625,2625,2625,0
20230622,171200,767904760,2625,2625,2625,2625,0
20230622,171100,767904760,2625,2625,2625,2625,0
20230622,171000,767904760,2625,2625,2625,2625,0
20230622,170900,767904760,2625,2625,2625,2625,0
20230622,170800,767904760,2625,2625,2625,2625,0
20230622,170700,767904760,2625,2625,2625,2625,0
20230622,170600,767904760,2625,2625,2625,2625,0
20230622,170500,767904760,2625,2625,2625,2625,0
20230622,170400,767904760,2625,2625,2625,2625,0
20230622,170300,767904760,2625,2625,2625,2625,0
20230622,170200,767904760,2625,2625,2625,2625,0
20230622,170100,767904760,2625,2625,2625,2625,0
20230622,170000,767904760,2625,2625,2625,2625,0
20230622,165900,767904760,2625,2625,2625,2625,0
20230622,165800,767904760,2625,2625,2625,2625,0
20230622,165700,767904760,2625,2625,2625,2625,0
20230622,165600,767904760,2625,2625,2625,2625,0
20230622,165500,767904760,2625,2625,2625,2625,0
20230622,165400,767904760,2625,2625,2625,2625,0
20230622,165300,767904760,2625,2625,2625,2625,0
20230622,165200,767904760,2625,2625,2625,2625,0
20230622,165100,767904760,2625,2625,2625,2625,0
20230622,165000,767904760,2625,2625,2625,2625,3891
20230622,164900,767904760,2625,2625,2625,2625,0
20230622,164800,767904760,2625,2625,2625,2625,0
20230622,164700,767904760,2625,2625,2625,2625,0
20230622,164600,767904760,2625,2625,2625,2625,0
20230622,164500,767904760,2625,2625,2625,2625,0
20230622,164400,767904760,2625,2625,2625,2625,0
20230622,164300,767904760,2625,2625,2625,2625,0
20230622,164200,767904760,2625,2625,2625,2625,0
20230622,164100,767904760,2625,2625,2625,2625,0
20230622,164000,767904760,2625,2625,2625,2625,0
20230622,163900,767904760,2625,2625,2625,2625,0
20230622,163800,767904760,2625,2625,2625,2625,0
20230622,163700,767904760,2625,2625,2625,2625,0
20230622,163600,767904760,2625,2625,2625,2625,0
20230622,163500,767904760,2625,2625,2625,2625,0
20230622,163400,767904760,2625,2625,2625,2625,0
20230622,163300,767904760,2625,2625,2625,2625,0
20230622,163200,767904760,2625,2625,2625,2625,0
20230622,163100,767904760,2625,2625,2625,2625,0
20230622,163000,767904760,2625,2625,2625,2625,0
20230622,162900,767904760,2625,2625,2625,2625,0
20230622,162800,767904760,2625,2625,2625,2625,0
20230622,162700,767904760,2625,2625,2625,2625,0
20230622,162600,767904760,2625,2625,2625,2625,0
20230622,162500,767904760,2625,2625,2625,2625,0
20230622,162400,767904760,2625,2625,2625,2625,0
20230622,162300,767904760,2625,2625,2625,2625,0
20230622,162200,767904760,2625,2625,2625,2625,0
20230622,162100,767904760,2625,2625,2625,2625,0
20230622,162000,767904760,2625,2625,2625,2625,3891
20230622,161900,767904760,2625,2625,2625,2625,0
20230622,161800,767904760,2625,2625,2625,2625,0
20230622,161700,767904760,2625,2625,2625,2625,0
20230622,161600,767904760,2625,2625,2625,2625,0
20230622,161500,767904760,2625,2625,2625,2625,0
20230622,161400,767904760,2625,2625,2625,2625,0
20230622,161300,767904760,2625,2625,2625,2625,0
20230622,161200,767904760,2625,2625,2625,2625,0
20230622,161100,767904760,2625,2625,2625,2625,0
20230622,161000,767904760,2625,2625,2625,2625,0
20230622,160900,767904760,2625,2625,2625,2625,0
20230622,160800,767904760,2625,2625,2625,2625,0
20230622,160700,767904760,2625,2625,2625,2625,0
20230622,160600,767904760,2625,2625,2625,2625,0
20230622,160500,767904760,2625,2625,2625,2625,0
20230622,160400,767904760,2625,2625,2625,2625,0
20230622,160300,767904760,2625,2625,2625,2625,0
20230622,160200,767904760,2625,2625,2625,2625,0
20230622,160100,767904760,2625,2625,2625,2625,0
20230622,160000,767904760,2625,2625,2625,2625,0
20230622,155900,767904760,2625,2625,2625,2625,0
20230622,155800,767904760,2625,2625,2625,2625,0
20230622,155700,767904760,2625,2625,2625,2625,0
20230622,155600,767904760,2625,2625,2625,2625,0
20230622,155500,767904760,2625,2625,2625,2625,0
20230622,155400,767904760,2625,2625,2625,2625,0
20230622,155300,767904760,2625,2625,2625,2625,0
20230622,155200,767904760,2625,2625,2625,2625,0
20230622,155100,767904760,2625,2625,2625,2625,0
20230622,155000,767904760,2625,2625,2625,2625,3891
20230622,154900,767904760,2625,2625,2625,2625,0
20230622,154800,767904760,2625,2625,2625,2625,0
20230622,154700,767904760,2625,2625,2625,2625,0
20230622,154600,767904760,2625,2625,2625,2625,0
20230622,154500,767904760,2625,2625,2625,2625,0
20230622,154400,767904760,2625,2625,2625,2625,0
20230622,154300,767904760,2625,2625,2625,2625,0
20230622,154200,767904760,2625,2625,2625,2625,0
20230622,154100,767904760,2625,2625,2625,2625,0
20230622,154000,767904760,2625,2625,2625,2625,0
20230622,153900,767904760,2625,2625,2625,2625,0
20230622,153800,767904760,2625,2625,2625,2625,0
20230622,153700,767904760,2625,2625,2625,2625,0
20230622,153600,767904760,2625,2625,2625,2625,0
20230622,153500,767904760,2625,2625,2625,2625,0
20230622,153400,767904760,2625,2625,2625,2625,0
20230622,153300,767904760,2625,2625,2625,2625,0
20230622,153200,767904760,2625,2625,2625,2625,0
20230622,153100,767904760,2625,2625,2625,2625,0
20230622,153000,767904760,2625,2625,2625,2625,3891
20230622,152900,757690885,2620,2620,2620,2620,0
20230622,152800,757690885,2620,2620,2620,2620,0
20230622,152700,757690885,2620,2620,2620,2620,0
20230622,152600,757690885,2620,2620,2620,2620,0
20230622,152500,757690885,2620,2620,2620,2620,0
20230622,152400,757690885,2620,2620,2620,2620,0
20230622,152300,757690885,2620,2620,2620,2620,0
20230622,152200,757690885,2620,2620,2620,2620,0
20230622,152100,757690885,2620,2620,2620,2620,0
20230622,152000,757690885,2620,2620,2620,2620,0
20230622,151900,757690885,2620,2630,2630,2620,238
20230622,151800,757065710,2630,2620,2630,2620,1867
20230622,151700,752156450,2620,2625,2625,2620,609
20230622,151600,750557955,2625,2625,2625,2625,3028
20230622,151500,742609455,2625,2620,2625,2620,87
20230622,151400,742381205,2620,2625,2625,2620,3537
20230622,151300,733097205,2625,2625,2625,2620,73
20230622,151200,732905630,2620,2620,2620,2620,1924
20230622,151100,727864750,2620,2625,2625,2620,2248
20230622,151000,721970055,2625,2620,2625,2620,772
20230622,150900,719947325,2625,2620,2625,2620,656
20230622,150800,718228035,2625,2620,2625,2620,24
20230622,150700,718165085,2625,2620,2625,2620,243
20230622,150600,717528265,2625,2625,2625,2620,129
20230622,150500,717190140,2625,2625,2625,2625,56
20230622,150400,717043140,2620,2625,2625,2615,2035
20230622,150300,711711755,2625,2620,2625,2620,8761
20230622,150200,688745130,2625,2620,2625,2620,4877
20230622,150100,675967360,2620,2625,2625,2620,774
20230622,150000,673937610,2625,2620,2625,2620,1384
20230622,145900,670311520,2620,2625,2625,2620,574
20230622,145800,668807320,2625,2625,2625,2625,350
20230622,145700,667888570,2625,2625,2625,2625,3
20230622,145600,667880695,2625,2625,2625,2625,101
20230622,145500,667615570,2625,2625,2625,2625,330
20230622,145400,666749320,2625,2620,2625,2620,4074
20230622,145300,656074495,2625,2620,2625,2620,303
20230622,145200,655280620,2625,2625,2625,2625,0
20230622,145100,655280620,2625,2625,2625,2620,59
20230622,145000,655125865,2620,2625,2625,2620,432
20230622,144900,653994020,2625,2625,2625,2625,68
20230622,144800,653815520,2625,2620,2625,2620,259
20230622,144700,653135895,2620,2625,2625,2620,660
20230622,144600,651406625,2625,2625,2625,2625,1604
20230622,144500,647196125,2630,2630,2630,2630,85
20230622,144400,646972575,2630,2625,2630,2625,102
20230622,144300,646704815,2625,2625,2625,2625,450
20230622,144200,645523565,2625,2625,2625,2625,33
20230622,144100,645436940,2630,2630,2630,2630,85
20230622,144000,645213390,2630,2630,2630,2630,17
20230622,143900,645168680,2625,2625,2625,2625,1165
20230622,143800,642110555,2625,2625,2625,2625,300
20230622,143700,641323055,2630,2630,2630,2630,4
20230622,143600,641312535,2625,2630,2630,2625,213
20230622,143500,640752445,2625,2625,2625,2625,0
20230622,143400,640752445,2625,2625,2625,2625,0
20230622,143300,640752445,2625,2625,2625,2625,70
20230622,143200,640568695,2630,2625,2630,2625,263
20230622,143100,639878070,2625,2625,2625,2625,100
20230622,143000,639615570,2625,2625,2625,2625,25
20230622,142900,639549945,2625,2625,2625,2625,397
20230622,142800,638507820,2630,2630,2630,2625,1153
20230622,142700,635481175,2630,2630,2630,2630,5
20230622,142600,635468025,2630,2630,2630,2630,520
20230622,142500,634100425,2630,2625,2630,2625,2570
20230622,142400,627341575,2630,2630,2630,2630,3
20230622,142300,627333685,2625,2630,2630,2625,40
20230622,142200,627228635,2630,2630,2630,2630,305
20230622,142100,626426485,2630,2630,2630,2630,5
20230622,142000,626413335,2625,2630,2630,2625,9162
20230622,141900,602361795,2630,2630,2630,2630,200
20230622,141800,601835795,2630,2635,2635,2630,800
20230622,141700,599731780,2630,2630,2630,2630,53
20230622,141600,599592390,2630,2640,2640,2630,51
20230622,141500,599458250,2630,2630,2630,2630,1
20230622,141400,599455620,2625,2630,2630,2625,1060
20230622,141300,596672825,2630,2630,2630,2630,0
20230622,141200,596672825,2630,2630,2630,2630,1082
20230622,141100,593827165,2625,2625,2625,2625,5
20230622,141000,593814040,2630,2630,2630,2630,24
20230622,140900,593750920,2630,2630,2630,2625,967
20230622,140800,591207715,2635,2640,2640,2635,31
20230622,140700,591125980,2635,2635,2635,2635,0
20230622,140600,591125980,2635,2635,2635,2635,0
20230622,140500,591125980,2635,2635,2635,2635,44
20230622,140400,591010040,2635,2630,2635,2630,841
20230622,140300,588797120,2630,2630,2630,2630,0
20230622,140200,588797120,2630,2630,2630,2630,38
20230622,140100,588697180,2630,2630,2630,2630,124
20230622,140000,588371060,2630,2630,2630,2630,319
20230622,135900,587532090,2630,2630,2630,2630,3
20230622,135800,587524200,2630,2630,2630,2630,2201
20230622,135700,581735570,2640,2640,2640,2640,8
20230622,135600,581714450,2640,2630,2640,2630,22
20230622,135500,581656520,2635,2635,2635,2635,0
20230622,135400,581656520,2635,2635,2635,2635,699
20230622,135300,579814655,2635,2635,2635,2635,200
20230622,135200,579287655,2640,2640,2640,2640,194
20230622,135100,578775495,2640,2640,2640,2640,15
20230622,135000,578735895,2640,2635,2640,2635,11131
20230622,134900,549368985,2635,2635,2635,2635,0
20230622,134800,549368985,2635,2635,2635,2635,280
20230622,134700,548631185,2635,2635,2635,2635,504
20230622,134600,547303145,2635,2640,2640,2635,141
20230622,134500,546931250,2640,2635,2640,2635,3791
20230622,134400,536923015,2635,2635,2635,2635,35
20230622,134300,536830790,2635,2635,2635,2635,141
20230622,134200,536459255,2635,2635,2635,2635,957
20230622,134100,533937560,2635,2635,2635,2635,0
20230622,134000,533937560,2635,2635,2635,2635,0
20230622,133900,533937560,2635,2635,2635,2635,0
20230622,133800,533937560,2635,2635,2635,2630,33
20230622,133700,533850695,2635,2635,2635,2635,9
20230622,133600,533826980,2630,2630,2630,2630,25
20230622,133500,533761230,2635,2635,2635,2635,500
20230622,133400,532443730,2635,2635,2635,2635,2
20230622,133300,532438460,2635,2630,2635,2630,11405
20230622,133200,502443285,2630,2635,2635,2630,648
20230622,133100,500739030,2635,2635,2635,2635,7
20230622,133000,500720585,2635,2635,2635,2635,200
20230622,132900,500193585,2635,2635,2635,2635,1
20230622,132800,500190950,2635,2635,2635,2635,33
20230622,132700,500103995,2635,2635,2635,2635,1
20230622,132600,500101360,2635,2635,2635,2635,1
20230622,132500,500098725,2635,2635,2635,2635,28
20230622,132400,500024945,2635,2635,2635,2635,7
20230622,132300,500006500,2635,2635,2635,2635,31
20230622,132200,499924815,2635,2635,2635,2630,228
20230622,132100,499324235,2635,2635,2635,2635,2903
20230622,132000,491674830,2635,2635,2635,2635,2
20230622,131900,491669560,2635,2640,2640,2630,1330
20230622,131800,488168410,2640,2645,2645,2640,3780
20230622,131700,478170335,2640,2640,2640,2635,12489
20230622,131600,445206640,2645,2645,2645,2640,939
20230622,131500,442723060,2645,2645,2645,2640,141
20230622,131400,442350615,2645,2645,2645,2640,2141
20230622,131300,436690870,2640,2640,2640,2640,8076
20230622,131200,415370230,2640,2640,2640,2640,500
20230622,131100,414050230,2640,2640,2640,2640,510
20230622,131000,412703830,2640,2640,2640,2640,0
20230622,130900,412703830,2640,2640,2640,2640,0
20230622,130800,412703830,2640,2640,2640,2640,3071
20230622,130700,404596390,2640,2640,2640,2640,30
20230622,130600,404517190,2640,2640,2640,2640,300
20230622,130500,403725190,2640,2640,2640,2640,135
20230622,130400,403368790,2640,2635,2640,2635,701
20230622,130300,401521640,2635,2630,2635,2630,1605
20230622,130200,397292750,2630,2630,2635,2630,202
20230622,130100,396761480,2630,2635,2635,2630,206
20230622,130000,396219670,2635,2635,2635,2635,102
20230622,125900,395950900,2635,2635,2635,2635,3
20230622,125800,395942995,2635,2635,2635,2635,3780
20230622,125700,385982695,2635,2635,2635,2635,217
20230622,125600,385410900,2635,2635,2635,2635,1000
20230622,125500,382775900,2640,2635,2640,2635,691
20230622,125400,380951685,2635,2635,2635,2635,78
20230622,125300,380746155,2640,2640,2640,2640,0
20230622,125200,380746155,2640,2640,2640,2640,2
20230622,125100,380740875,2635,2635,2635,2635,173
20230622,125000,380285020,2640,2635,2640,2635,358
20230622,124900,379341675,2635,2635,2640,2635,1430
20230622,124800,375573565,2640,2640,2640,2640,0
20230622,124700,375573565,2640,2640,2640,2640,7
20230622,124600,375555085,2640,2640,2640,2640,2
20230622,124500,375549805,2635,2635,2635,2635,0
20230622,124400,375549805,2635,2635,2635,2635,150
20230622,124300,375154555,2635,2635,2635,2635,35
20230622,124200,375062330,2635,2635,2635,2635,18
20230622,124100,375014900,2635,2635,2635,2635,18
20230622,124000,374967470,2640,2640,2640,2640,24
20230622,123900,374904110,2640,2640,2640,2640,0
20230622,123800,374904110,2640,2635,2640,2635,5
20230622,123700,374890920,2635,2635,2635,2635,201
20230622,123600,374361285,2635,2630,2635,2630,15
20230622,123500,374321820,2635,2635,2635,2630,70
20230622,123400,374137400,2635,2635,2635,2635,1053
20230622,123300,371362745,2635,2635,2635,2635,12
20230622,123200,371331125,2635,2635,2635,2635,25
20230622,123100,371265250,2640,2640,2640,2640,150
20230622,123000,370869250,2640,2635,2640,2635,806
20230622,122900,368745435,2635,2635,2635,2635,7500
20230622,122800,348982935,2640,2640,2640,2640,2
20230622,122700,348977655,2640,2640,2640,2640,1198
20230622,122600,345814935,2645,2645,2645,2645,2
20230622,122500,345809645,2645,2645,2645,2645,0
20230622,122400,345809645,2645,2645,2645,2645,31
20230622,122300,345727650,2645,2645,2645,2645,116
20230622,122200,345420830,2645,2645,2645,2645,33
20230622,122100,345333545,2645,2645,2645,2645,5
20230622,122000,345320320,2645,2645,2645,2645,4
20230622,121900,345309740,2650,2650,2650,2650,500
20230622,121800,343984740,2650,2645,2650,2645,189
20230622,121700,343483935,2650,2645,2650,2645,29
20230622,121600,343407100,2650,2650,2650,2650,0
20230622,121500,343407100,2650,2650,2650,2650,0
20230622,121400,343407100,2650,2645,2650,2635,867
20230622,121300,341118245,2645,2645,2645,2645,8
20230622,121200,341097085,2645,2645,2645,2645,8
20230622,121100,341075925,2645,2645,2645,2645,1
20230622,121000,341073280,2650,2650,2650,2650,0
20230622,120900,341073280,2650,2650,2650,2650,55
20230622,120800,340927530,2650,2650,2650,2650,19
20230622,120700,340877180,2635,2640,2640,2635,40
20230622,120600,340771755,2635,2635,2635,2635,0
20230622,120500,340771755,2635,2635,2635,2635,0
20230622,120400,340771755,2635,2635,2635,2635,0
20230622,120300,340771755,2635,2650,2650,2635,8070
20230622,120200,319472055,2650,2655,2655,2650,10
20230622,120100,319445550,2650,2650,2650,2650,62
20230622,120000,319281250,2650,2650,2650,2650,7
20230622,115900,319262700,2650,2650,2655,2650,149
20230622,115800,318867605,2650,2650,2650,2650,112
20230622,115700,318570805,2650,2650,2650,2650,0
20230622,115600,318570805,2650,2650,2650,2650,199
20230622,115500,318043455,2650,2650,2650,2650,352
20230622,115400,317110655,2650,2650,2650,2650,1
20230622,115300,317108005,2650,2650,2650,2650,66
20230622,115200,316933105,2655,2655,2655,2655,541
20230622,115100,315496750,2650,2645,2650,2645,766
20230622,115000,313470390,2645,2645,2645,2645,0
20230622,114900,313470390,2645,2650,2650,2645,21
20230622,114800,313414810,2650,2650,2650,2650,244
20230622,114700,312768210,2650,2650,2650,2650,0
20230622,114600,312768210,2650,2650,2650,2650,32
20230622,114500,312683410,2650,2650,2650,2650,10
20230622,114400,312656910,2650,2650,2650,2650,0
20230622,114300,312656910,2650,2650,2650,2650,119
20230622,114200,312341560,2650,2650,2650,2650,385
20230622,114100,311321310,2650,2655,2655,2650,10
20230622,114000,311294805,2650,2655,2655,2650,20
20230622,113900,311241795,2655,2655,2655,2655,30
20230622,113800,311162145,2645,2645,2645,2645,0
20230622,113700,311162145,2645,2645,2645,2645,49
20230622,113600,311032540,2645,2645,2645,2645,150
20230622,113500,310635790,2645,2645,2645,2645,121
20230622,113400,310315745,2645,2645,2645,2645,79
20230622,113300,310106790,2645,2645,2645,2645,243
20230622,113200,309464055,2640,2640,2645,2640,90
20230622,113100,309226405,2640,2645,2645,2640,550
20230622,113000,307773405,2645,2645,2645,2640,641
20230622,112900,306080910,2640,2645,2645,2640,7109
20230622,112800,287313020,2645,2645,2645,2645,3663
20230622,112700,277624385,2650,2650,2655,2650,2077
20230622,112600,272119785,2655,2655,2655,2655,0
20230622,112500,272119785,2655,2655,2655,2655,47
20230622,112400,271995000,2650,2650,2650,2650,0
20230622,112300,271995000,2650,2650,2650,2650,803
20230622,112200,269867050,2650,2650,2650,2650,0
20230622,112100,269867050,2650,2650,2650,2650,0
20230622,112000,269867050,2650,2655,2655,2650,51
20230622,111900,269731650,2650,2655,2655,2650,104
20230622,111800,269456045,2655,2655,2655,2655,0
20230622,111700,269456045,2655,2655,2655,2655,1
20230622,111600,269453390,2655,2655,2655,2655,57
20230622,111500,269302055,2650,2650,2650,2650,5
20230622,111400,269288805,2650,2650,2650,2650,0
20230622,111300,269288805,2650,2650,2650,2650,0
20230622,111200,269288805,2650,2650,2650,2650,40
20230622,111100,269182805,2655,2655,2655,2655,0
20230622,111000,269182805,2655,2655,2655,2655,5
20230622,110900,269169530,2655,2655,2655,2655,61
20230622,110800,269007575,2655,2655,2655,2655,164
20230622,110700,268572155,2655,2650,2655,2650,5990
20230622,110600,252668855,2650,2650,2650,2650,1
20230622,110500,252666205,2650,2650,2650,2650,134
20230622,110400,252311105,2650,2650,2650,2650,0
20230622,110300,252311105,2650,2650,2650,2650,0
20230622,110200,252311105,2650,2650,2650,2650,0
20230622,110100,252311105,2650,2650,2655,2650,1161
20230622,110000,249234450,2655,2655,2655,2655,0
20230622,105900,249234450,2655,2655,2655,2655,37
20230622,105800,249136215,2655,2655,2655,2655,0
20230622,105700,249136215,2655,2655,2655,2655,205
20230622,105600,248591940,2655,2655,2655,2655,0
20230622,105500,248591940,2655,2655,2655,2655,195
20230622,105400,248074215,2655,2655,2655,2655,0
20230622,105300,248074215,2655,2655,2655,2655,227
20230622,105200,247471530,2655,2655,2655,2655,0
20230622,105100,247471530,2655,2655,2655,2655,0
20230622,105000,247471530,2655,2655,2655,2655,299
20230622,104900,246677685,2655,2655,2655,2655,104
20230622,104800,246401565,2655,2655,2655,2655,133
20230622,104700,246048450,2655,2655,2655,2655,15
20230622,104600,246008625,2655,2655,2655,2655,0
20230622,104500,246008625,2655,2655,2655,2655,1
20230622,104400,246005970,2655,2650,2655,2650,114
20230622,104300,245703650,2650,2650,2650,2650,0
20230622,104200,245703650,2650,2650,2650,2650,733
20230622,104100,243761200,2645,2650,2650,2645,177
20230622,104000,243292170,2650,2645,2650,2645,89
20230622,103900,243056755,2645,2650,2650,2645,1143
20230622,103800,240032520,2650,2650,2650,2650,2
20230622,103700,240027220,2650,2650,2650,2650,0
20230622,103600,240027220,2650,2650,2650,2650,0
20230622,103500,240027220,2650,2650,2650,2650,4
20230622,103400,240016620,2650,2650,2650,2650,6
20230622,103300,240000720,2650,2650,2650,2650,0
20230622,103200,240000720,2650,2650,2650,2650,3
20230622,103100,239992770,2650,2655,2655,2650,141
20230622,103000,239619000,2650,2650,2650,2650,0
20230622,102900,239619000,2650,2650,2650,2650,0
20230622,102800,239619000,2650,2650,2650,2650,92
20230622,102700,239375200,2650,2655,2655,2650,190
20230622,102600,238871625,2655,2650,2655,2650,421
20230622,102500,237755725,2650,2650,2650,2650,0
20230622,102400,237755725,2650,2650,2650,2650,200
20230622,102300,237225725,2655,2655,2655,2655,5
20230622,102200,237212450,2655,2655,2655,2655,192
20230622,102100,236702690,2645,2645,2645,2645,0
20230622,102000,236702690,2645,2660,2660,2645,1694
20230622,101900,232221835,2660,2645,2660,2645,29
20230622,101800,232144950,2645,2645,2645,2645,1
20230622,101700,232142305,2640,2640,2640,2640,0
20230622,101600,232142305,2640,2640,2640,2640,0
20230622,101500,232142305,2640,2640,2640,2640,0
20230622,101400,232142305,2640,2640,2640,2640,0
20230622,101300,232142305,2640,2645,2645,2640,3906
20230622,101200,221819090,2645,2650,2650,2645,1000
20230622,101100,219171065,2650,2650,2650,2650,1032
20230622,101000,216436265,2660,2660,2665,2660,2350
20230622,100900,210185245,2665,2665,2665,2665,3
20230622,100800,210177250,2665,2665,2665,2665,14
20230622,100700,210139940,2660,2660,2660,2660,0
20230622,100600,210139940,2660,2660,2660,2660,201
20230622,100500,209605280,2665,2665,2665,2665,210
20230622,100400,209045630,2665,2665,2665,2665,733
20230622,100300,207092185,2665,2670,2670,2665,136
20230622,100200,206729155,2670,2665,2670,2665,549
20230622,100100,205266065,2660,2660,2660,2660,49
20230622,100000,205135725,2660,2660,2660,2660,110
20230622,095900,204843125,2660,2660,2660,2660,140
20230622,095800,204470725,2660,2665,2665,2660,1122
20230622,095700,201480830,2660,2655,2660,2655,4139
20230622,095600,190483545,2655,2655,2655,2655,18
20230622,095500,190435755,2655,2660,2660,2655,2
20230622,095400,190430440,2660,2650,2660,2645,1489
20230622,095300,186483975,2645,2655,2660,2645,1724
20230622,095200,181915360,2655,2655,2655,2655,331
20230622,095100,181036555,2660,2660,2660,2660,33
20230622,095000,180948775,2660,2660,2660,2660,666
20230622,094900,179177215,2660,2660,2660,2660,213
20230622,094800,178610635,2660,2655,2660,2655,289
20230622,094700,177843150,2655,2655,2655,2655,221
20230622,094600,177256395,2650,2650,2650,2650,3975
20230622,094500,166722645,2650,2650,2650,2650,23
20230622,094400,166661695,2650,2650,2655,2650,57
20230622,094300,166510640,2650,2650,2650,2650,501
20230622,094200,165182990,2650,2650,2650,2650,199
20230622,094100,164655640,2650,2650,2650,2650,0
20230622,094000,164655640,2650,2655,2655,2650,999
20230622,093900,162007160,2655,2655,2655,2655,309
20230622,093800,161186765,2655,2655,2655,2655,235
20230622,093700,160562840,2655,2655,2655,2655,911
20230622,093600,158144135,2655,2655,2655,2655,532
20230622,093500,156731675,2655,2655,2655,2655,17
20230622,093400,156686540,2655,2655,2655,2655,40
20230622,093300,156580340,2655,2650,2655,2650,436
20230622,093200,155424760,2645,2650,2650,2645,135
20230622,093100,155067660,2645,2650,2650,2645,709
20230622,093000,153192345,2645,2650,2650,2645,500
20230622,092900,151869345,2655,2655,2655,2655,115
20230622,092800,151564020,2645,2645,2645,2645,119
20230622,092700,151249265,2645,2645,2645,2645,776
20230622,092600,149196745,2650,2655,2655,2650,4176
20230622,092500,138128180,2655,2660,2660,2655,924
20230622,092400,135674875,2660,2660,2665,2655,6824
20230622,092300,117523055,2660,2660,2660,2660,205
20230622,092200,116977755,2665,2665,2665,2665,763
20230622,092100,114944360,2660,2655,2660,2655,70
20230622,092000,114758210,2655,2660,2660,2655,43
20230622,091900,114644040,2660,2665,2665,2660,131
20230622,091800,114294975,2660,2650,2660,2650,3545
20230622,091700,104890070,2645,2645,2645,2645,5
20230622,091600,104876845,2645,2645,2645,2645,172
20230622,091500,104421905,2645,2640,2645,2640,2138
20230622,091400,98773490,2630,2630,2630,2630,133
20230622,091300,98423700,2630,2640,2640,2630,104
20230622,091200,98149710,2630,2640,2640,2630,488
20230622,091100,96863780,2640,2650,2650,2640,506
20230622,091000,95525940,2650,2640,2650,2640,78
20230622,090900,95319340,2640,2650,2650,2640,361
20230622,090800,94365845,2650,2650,2650,2645,195
20230622,090700,93849120,2650,2650,2650,2650,0
20230622,090600,93849120,2650,2645,2650,2640,563
20230622,090500,92359255,2650,2630,2650,2620,23107
20230622,090400,31530510,2630,2625,2630,2625,628
20230622,090300,29879870,2630,2630,2630,2620,918
20230622,090200,27474640,2630,2635,2640,2630,395
20230622,090100,26432235,2635,2635,2635,2625,2119
20230622,090000,20868955,2635,2620,2645,2620,7955