KissMeData/067830/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195000,34978515,2745,2745,2745,2745,607
20230622,194900,34978515,2745,2745,2745,2745,0
20230622,194800,34978515,2745,2745,2745,2745,0
20230622,194700,34978515,2745,2745,2745,2745,0
20230622,194600,34978515,2745,2745,2745,2745,0
20230622,194500,34978515,2745,2745,2745,2745,0
20230622,194400,34978515,2745,2745,2745,2745,0
20230622,194300,34978515,2745,2745,2745,2745,0
20230622,194200,34978515,2745,2745,2745,2745,0
20230622,194100,34978515,2745,2745,2745,2745,0
20230622,194000,34978515,2745,2745,2745,2745,0
20230622,193900,34978515,2745,2745,2745,2745,0
20230622,193800,34978515,2745,2745,2745,2745,0
20230622,193700,34978515,2745,2745,2745,2745,0
20230622,193600,34978515,2745,2745,2745,2745,0
20230622,193500,34978515,2745,2745,2745,2745,0
20230622,193400,34978515,2745,2745,2745,2745,0
20230622,193300,34978515,2745,2745,2745,2745,0
20230622,193200,34978515,2745,2745,2745,2745,0
20230622,193100,34978515,2745,2745,2745,2745,0
20230622,193000,34978515,2745,2745,2745,2745,0
20230622,192900,34978515,2745,2745,2745,2745,0
20230622,192800,34978515,2745,2745,2745,2745,0
20230622,192700,34978515,2745,2745,2745,2745,0
20230622,192600,34978515,2745,2745,2745,2745,0
20230622,192500,34978515,2745,2745,2745,2745,0
20230622,192400,34978515,2745,2745,2745,2745,0
20230622,192300,34978515,2745,2745,2745,2745,0
20230622,192200,34978515,2745,2745,2745,2745,0
20230622,192100,34978515,2745,2745,2745,2745,0
20230622,192000,34978515,2745,2745,2745,2745,607
20230622,191900,34978515,2745,2745,2745,2745,0
20230622,191800,34978515,2745,2745,2745,2745,0
20230622,191700,34978515,2745,2745,2745,2745,0
20230622,191600,34978515,2745,2745,2745,2745,0
20230622,191500,34978515,2745,2745,2745,2745,0
20230622,191400,34978515,2745,2745,2745,2745,0
20230622,191300,34978515,2745,2745,2745,2745,0
20230622,191200,34978515,2745,2745,2745,2745,0
20230622,191100,34978515,2745,2745,2745,2745,0
20230622,191000,34978515,2745,2745,2745,2745,0
20230622,190900,34978515,2745,2745,2745,2745,0
20230622,190800,34978515,2745,2745,2745,2745,0
20230622,190700,34978515,2745,2745,2745,2745,0
20230622,190600,34978515,2745,2745,2745,2745,0
20230622,190500,34978515,2745,2745,2745,2745,0
20230622,190400,34978515,2745,2745,2745,2745,0
20230622,190300,34978515,2745,2745,2745,2745,0
20230622,190200,34978515,2745,2745,2745,2745,0
20230622,190100,34978515,2745,2745,2745,2745,0
20230622,190000,34978515,2745,2745,2745,2745,0
20230622,185900,34978515,2745,2745,2745,2745,0
20230622,185800,34978515,2745,2745,2745,2745,0
20230622,185700,34978515,2745,2745,2745,2745,0
20230622,185600,34978515,2745,2745,2745,2745,0
20230622,185500,34978515,2745,2745,2745,2745,0
20230622,185400,34978515,2745,2745,2745,2745,0
20230622,185300,34978515,2745,2745,2745,2745,0
20230622,185200,34978515,2745,2745,2745,2745,0
20230622,185100,34978515,2745,2745,2745,2745,0
20230622,185000,34978515,2745,2745,2745,2745,607
20230622,184900,34978515,2745,2745,2745,2745,0
20230622,184800,34978515,2745,2745,2745,2745,0
20230622,184700,34978515,2745,2745,2745,2745,0
20230622,184600,34978515,2745,2745,2745,2745,0
20230622,184500,34978515,2745,2745,2745,2745,0
20230622,184400,34978515,2745,2745,2745,2745,0
20230622,184300,34978515,2745,2745,2745,2745,0
20230622,184200,34978515,2745,2745,2745,2745,0
20230622,184100,34978515,2745,2745,2745,2745,0
20230622,184000,34978515,2745,2745,2745,2745,0
20230622,183900,34978515,2745,2745,2745,2745,0
20230622,183800,34978515,2745,2745,2745,2745,0
20230622,183700,34978515,2745,2745,2745,2745,0
20230622,183600,34978515,2745,2745,2745,2745,0
20230622,183500,34978515,2745,2745,2745,2745,0
20230622,183400,34978515,2745,2745,2745,2745,0
20230622,183300,34978515,2745,2745,2745,2745,0
20230622,183200,34978515,2745,2745,2745,2745,0
20230622,183100,34978515,2745,2745,2745,2745,0
20230622,183000,34978515,2745,2745,2745,2745,0
20230622,182900,34978515,2745,2745,2745,2745,0
20230622,182800,34978515,2745,2745,2745,2745,0
20230622,182700,34978515,2745,2745,2745,2745,0
20230622,182600,34978515,2745,2745,2745,2745,0
20230622,182500,34978515,2745,2745,2745,2745,0
20230622,182400,34978515,2745,2745,2745,2745,0
20230622,182300,34978515,2745,2745,2745,2745,0
20230622,182200,34978515,2745,2745,2745,2745,0
20230622,182100,34978515,2745,2745,2745,2745,0
20230622,182000,34978515,2745,2745,2745,2745,607
20230622,181900,34978515,2745,2745,2745,2745,0
20230622,181800,34978515,2745,2745,2745,2745,0
20230622,181700,34978515,2745,2745,2745,2745,0
20230622,181600,34978515,2745,2745,2745,2745,0
20230622,181500,34978515,2745,2745,2745,2745,0
20230622,181400,34978515,2745,2745,2745,2745,0
20230622,181300,34978515,2745,2745,2745,2745,0
20230622,181200,34978515,2745,2745,2745,2745,0
20230622,181100,34978515,2745,2745,2745,2745,0
20230622,181000,34978515,2745,2745,2745,2745,0
20230622,180900,34978515,2745,2745,2745,2745,0
20230622,180800,34978515,2745,2745,2745,2745,0
20230622,180700,34978515,2745,2745,2745,2745,0
20230622,180600,34978515,2745,2745,2745,2745,0
20230622,180500,34978515,2745,2745,2745,2745,0
20230622,180400,34978515,2745,2745,2745,2745,0
20230622,180300,34978515,2745,2745,2745,2745,0
20230622,180200,34978515,2745,2745,2745,2745,0
20230622,180100,34978515,2745,2745,2745,2745,0
20230622,180000,34978515,2745,2745,2745,2745,0
20230622,175900,34978515,2745,2745,2745,2745,0
20230622,175800,34978515,2745,2745,2745,2745,0
20230622,175700,34978515,2745,2745,2745,2745,0
20230622,175600,34978515,2745,2745,2745,2745,0
20230622,175500,34978515,2745,2745,2745,2745,0
20230622,175400,34978515,2745,2745,2745,2745,0
20230622,175300,34978515,2745,2745,2745,2745,0
20230622,175200,34978515,2745,2745,2745,2745,0
20230622,175100,34978515,2745,2745,2745,2745,0
20230622,175000,34978515,2745,2745,2745,2745,607
20230622,174900,34978515,2745,2745,2745,2745,0
20230622,174800,34978515,2745,2745,2745,2745,0
20230622,174700,34978515,2745,2745,2745,2745,0
20230622,174600,34978515,2745,2745,2745,2745,0
20230622,174500,34978515,2745,2745,2745,2745,0
20230622,174400,34978515,2745,2745,2745,2745,0
20230622,174300,34978515,2745,2745,2745,2745,0
20230622,174200,34978515,2745,2745,2745,2745,0
20230622,174100,34978515,2745,2745,2745,2745,0
20230622,174000,34978515,2745,2745,2745,2745,0
20230622,173900,34978515,2745,2745,2745,2745,0
20230622,173800,34978515,2745,2745,2745,2745,0
20230622,173700,34978515,2745,2745,2745,2745,0
20230622,173600,34978515,2745,2745,2745,2745,0
20230622,173500,34978515,2745,2745,2745,2745,0
20230622,173400,34978515,2745,2745,2745,2745,0
20230622,173300,34978515,2745,2745,2745,2745,0
20230622,173200,34978515,2745,2745,2745,2745,0
20230622,173100,34978515,2745,2745,2745,2745,0
20230622,173000,34978515,2745,2745,2745,2745,0
20230622,172900,34978515,2745,2745,2745,2745,0
20230622,172800,34978515,2745,2745,2745,2745,0
20230622,172700,34978515,2745,2745,2745,2745,0
20230622,172600,34978515,2745,2745,2745,2745,0
20230622,172500,34978515,2745,2745,2745,2745,0
20230622,172400,34978515,2745,2745,2745,2745,0
20230622,172300,34978515,2745,2745,2745,2745,0
20230622,172200,34978515,2745,2745,2745,2745,0
20230622,172100,34978515,2745,2745,2745,2745,0
20230622,172000,34978515,2745,2745,2745,2745,607
20230622,171900,34978515,2745,2745,2745,2745,0
20230622,171800,34978515,2745,2745,2745,2745,0
20230622,171700,34978515,2745,2745,2745,2745,0
20230622,171600,34978515,2745,2745,2745,2745,0
20230622,171500,34978515,2745,2745,2745,2745,0
20230622,171400,34978515,2745,2745,2745,2745,0
20230622,171300,34978515,2745,2745,2745,2745,0
20230622,171200,34978515,2745,2745,2745,2745,0
20230622,171100,34978515,2745,2745,2745,2745,0
20230622,171000,34978515,2745,2745,2745,2745,0
20230622,170900,34978515,2745,2745,2745,2745,0
20230622,170800,34978515,2745,2745,2745,2745,0
20230622,170700,34978515,2745,2745,2745,2745,0
20230622,170600,34978515,2745,2745,2745,2745,0
20230622,170500,34978515,2745,2745,2745,2745,0
20230622,170400,34978515,2745,2745,2745,2745,0
20230622,170300,34978515,2745,2745,2745,2745,0
20230622,170200,34978515,2745,2745,2745,2745,0
20230622,170100,34978515,2745,2745,2745,2745,0
20230622,170000,34978515,2745,2745,2745,2745,0
20230622,165900,34978515,2745,2745,2745,2745,0
20230622,165800,34978515,2745,2745,2745,2745,0
20230622,165700,34978515,2745,2745,2745,2745,0
20230622,165600,34978515,2745,2745,2745,2745,0
20230622,165500,34978515,2745,2745,2745,2745,0
20230622,165400,34978515,2745,2745,2745,2745,0
20230622,165300,34978515,2745,2745,2745,2745,0
20230622,165200,34978515,2745,2745,2745,2745,0
20230622,165100,34978515,2745,2745,2745,2745,0
20230622,165000,34978515,2745,2745,2745,2745,607
20230622,164900,34978515,2745,2745,2745,2745,0
20230622,164800,34978515,2745,2745,2745,2745,0
20230622,164700,34978515,2745,2745,2745,2745,0
20230622,164600,34978515,2745,2745,2745,2745,0
20230622,164500,34978515,2745,2745,2745,2745,0
20230622,164400,34978515,2745,2745,2745,2745,0
20230622,164300,34978515,2745,2745,2745,2745,0
20230622,164200,34978515,2745,2745,2745,2745,0
20230622,164100,34978515,2745,2745,2745,2745,0
20230622,164000,34978515,2745,2745,2745,2745,0
20230622,163900,34978515,2745,2745,2745,2745,0
20230622,163800,34978515,2745,2745,2745,2745,0
20230622,163700,34978515,2745,2745,2745,2745,0
20230622,163600,34978515,2745,2745,2745,2745,0
20230622,163500,34978515,2745,2745,2745,2745,0
20230622,163400,34978515,2745,2745,2745,2745,0
20230622,163300,34978515,2745,2745,2745,2745,0
20230622,163200,34978515,2745,2745,2745,2745,0
20230622,163100,34978515,2745,2745,2745,2745,0
20230622,163000,34978515,2745,2745,2745,2745,0
20230622,162900,34978515,2745,2745,2745,2745,0
20230622,162800,34978515,2745,2745,2745,2745,0
20230622,162700,34978515,2745,2745,2745,2745,0
20230622,162600,34978515,2745,2745,2745,2745,0
20230622,162500,34978515,2745,2745,2745,2745,0
20230622,162400,34978515,2745,2745,2745,2745,0
20230622,162300,34978515,2745,2745,2745,2745,0
20230622,162200,34978515,2745,2745,2745,2745,0
20230622,162100,34978515,2745,2745,2745,2745,0
20230622,162000,34978515,2745,2745,2745,2745,607
20230622,161900,34978515,2745,2745,2745,2745,0
20230622,161800,34978515,2745,2745,2745,2745,0
20230622,161700,34978515,2745,2745,2745,2745,0
20230622,161600,34978515,2745,2745,2745,2745,0
20230622,161500,34978515,2745,2745,2745,2745,0
20230622,161400,34978515,2745,2745,2745,2745,0
20230622,161300,34978515,2745,2745,2745,2745,0
20230622,161200,34978515,2745,2745,2745,2745,0
20230622,161100,34978515,2745,2745,2745,2745,0
20230622,161000,34978515,2745,2745,2745,2745,0
20230622,160900,34978515,2745,2745,2745,2745,0
20230622,160800,34978515,2745,2745,2745,2745,0
20230622,160700,34978515,2745,2745,2745,2745,0
20230622,160600,34978515,2745,2745,2745,2745,0
20230622,160500,34978515,2745,2745,2745,2745,0
20230622,160400,34978515,2745,2745,2745,2745,0
20230622,160300,34978515,2745,2745,2745,2745,0
20230622,160200,34978515,2745,2745,2745,2745,0
20230622,160100,34978515,2745,2745,2745,2745,0
20230622,160000,34978515,2745,2745,2745,2745,0
20230622,155900,34978515,2745,2745,2745,2745,0
20230622,155800,34978515,2745,2745,2745,2745,0
20230622,155700,34978515,2745,2745,2745,2745,0
20230622,155600,34978515,2745,2745,2745,2745,0
20230622,155500,34978515,2745,2745,2745,2745,0
20230622,155400,34978515,2745,2745,2745,2745,0
20230622,155300,34978515,2745,2745,2745,2745,0
20230622,155200,34978515,2745,2745,2745,2745,0
20230622,155100,34978515,2745,2745,2745,2745,0
20230622,155000,34978515,2745,2745,2745,2745,607
20230622,154900,34978515,2745,2745,2745,2745,0
20230622,154800,34978515,2745,2745,2745,2745,0
20230622,154700,34978515,2745,2745,2745,2745,0
20230622,154600,34978515,2745,2745,2745,2745,0
20230622,154500,34978515,2745,2745,2745,2745,0
20230622,154400,34978515,2745,2745,2745,2745,0
20230622,154300,34978515,2745,2745,2745,2745,0
20230622,154200,34978515,2745,2745,2745,2745,0
20230622,154100,34978515,2745,2745,2745,2745,0
20230622,154000,34978515,2745,2745,2745,2745,0
20230622,153900,34978515,2745,2745,2745,2745,0
20230622,153800,34978515,2745,2745,2745,2745,0
20230622,153700,34978515,2745,2745,2745,2745,0
20230622,153600,34978515,2745,2745,2745,2745,0
20230622,153500,34978515,2745,2745,2745,2745,0
20230622,153400,34978515,2745,2745,2745,2745,0
20230622,153300,34978515,2745,2745,2745,2745,0
20230622,153200,34978515,2745,2745,2745,2745,0
20230622,153100,34978515,2745,2745,2745,2745,0
20230622,153000,34978515,2745,2745,2745,2745,607
20230622,152900,33312300,2745,2745,2745,2745,0
20230622,152800,33312300,2745,2745,2745,2745,0
20230622,152700,33312300,2745,2745,2745,2745,0
20230622,152600,33312300,2745,2745,2745,2745,0
20230622,152500,33312300,2745,2745,2745,2745,0
20230622,152400,33312300,2745,2745,2745,2745,0
20230622,152300,33312300,2745,2745,2745,2745,0
20230622,152200,33312300,2745,2745,2745,2745,0
20230622,152100,33312300,2745,2745,2745,2745,0
20230622,152000,33312300,2745,2745,2745,2745,0
20230622,151900,33312300,2745,2745,2745,2745,0
20230622,151800,33312300,2745,2745,2745,2745,0
20230622,151700,33312300,2745,2745,2745,2745,0
20230622,151600,33312300,2745,2745,2745,2745,0
20230622,151500,33312300,2745,2745,2745,2745,0
20230622,151400,33312300,2745,2745,2745,2745,0
20230622,151300,33312300,2745,2745,2745,2745,0
20230622,151200,33312300,2745,2745,2745,2745,10
20230622,151100,33284850,2740,2740,2740,2740,0
20230622,151000,33284850,2740,2740,2740,2740,0
20230622,150900,33284850,2740,2740,2740,2740,0
20230622,150800,33284850,2740,2740,2740,2740,0
20230622,150700,33284850,2740,2740,2740,2740,0
20230622,150600,33284850,2740,2740,2740,2740,0
20230622,150500,33284850,2740,2740,2740,2740,0
20230622,150400,33284850,2740,2740,2740,2740,0
20230622,150300,33284850,2740,2740,2740,2740,0
20230622,150200,33284850,2740,2740,2740,2740,0
20230622,150100,33284850,2740,2740,2740,2740,0
20230622,150000,33284850,2740,2740,2740,2740,0
20230622,145900,33284850,2740,2740,2740,2740,0
20230622,145800,33284850,2740,2740,2740,2740,0
20230622,145700,33284850,2740,2740,2740,2740,0
20230622,145600,33284850,2740,2740,2740,2740,0
20230622,145500,33284850,2740,2740,2740,2740,0
20230622,145400,33284850,2740,2740,2740,2740,0
20230622,145300,33284850,2740,2740,2740,2740,0
20230622,145200,33284850,2740,2740,2740,2740,0
20230622,145100,33284850,2740,2740,2740,2740,0
20230622,145000,33284850,2740,2740,2740,2740,0
20230622,144900,33284850,2740,2740,2740,2740,0
20230622,144800,33284850,2740,2740,2740,2740,0
20230622,144700,33284850,2740,2740,2740,2740,0
20230622,144600,33284850,2740,2740,2740,2740,0
20230622,144500,33284850,2740,2740,2740,2740,0
20230622,144400,33284850,2740,2740,2740,2740,0
20230622,144300,33284850,2740,2740,2740,2740,0
20230622,144200,33284850,2740,2740,2740,2740,0
20230622,144100,33284850,2740,2740,2740,2740,0
20230622,144000,33284850,2740,2740,2740,2740,0
20230622,143900,33284850,2740,2740,2740,2740,0
20230622,143800,33284850,2740,2740,2740,2740,0
20230622,143700,33284850,2740,2735,2740,2735,1240
20230622,143600,29887360,2730,2730,2730,2730,0
20230622,143500,29887360,2730,2725,2730,2725,1767
20230622,143400,25065535,2725,2725,2725,2725,0
20230622,143300,25065535,2725,2725,2725,2725,700
20230622,143200,23158035,2720,2720,2720,2720,0
20230622,143100,23158035,2720,2720,2720,2720,0
20230622,143000,23158035,2720,2720,2720,2720,0
20230622,142900,23158035,2720,2720,2720,2720,0
20230622,142800,23158035,2720,2720,2720,2720,0
20230622,142700,23158035,2720,2720,2720,2720,141
20230622,142600,22774515,2720,2720,2720,2720,0
20230622,142500,22774515,2720,2720,2720,2720,0
20230622,142400,22774515,2720,2720,2720,2720,0
20230622,142300,22774515,2720,2720,2720,2720,0
20230622,142200,22774515,2720,2720,2720,2720,0
20230622,142100,22774515,2720,2720,2720,2720,0
20230622,142000,22774515,2720,2720,2720,2720,0
20230622,141900,22774515,2720,2720,2720,2720,0
20230622,141800,22774515,2720,2720,2720,2720,0
20230622,141700,22774515,2720,2720,2720,2720,0
20230622,141600,22774515,2720,2720,2720,2720,0
20230622,141500,22774515,2720,2720,2720,2720,0
20230622,141400,22774515,2720,2720,2720,2720,0
20230622,141300,22774515,2720,2720,2720,2720,0
20230622,141200,22774515,2720,2720,2720,2720,0
20230622,141100,22774515,2720,2720,2720,2720,0
20230622,141000,22774515,2720,2720,2720,2720,0
20230622,140900,22774515,2720,2720,2720,2720,0
20230622,140800,22774515,2720,2720,2720,2720,0
20230622,140700,22774515,2720,2720,2720,2720,0
20230622,140600,22774515,2720,2720,2720,2720,0
20230622,140500,22774515,2720,2720,2720,2720,0
20230622,140400,22774515,2720,2720,2720,2720,0
20230622,140300,22774515,2720,2720,2720,2720,0
20230622,140200,22774515,2720,2720,2720,2720,0
20230622,140100,22774515,2720,2720,2720,2720,0
20230622,140000,22774515,2720,2720,2720,2720,0
20230622,135900,22774515,2720,2720,2720,2720,0
20230622,135800,22774515,2720,2720,2720,2720,180
20230622,135700,22284915,2725,2725,2725,2725,0
20230622,135600,22284915,2725,2725,2725,2725,1
20230622,135500,22282190,2725,2725,2725,2725,0
20230622,135400,22282190,2725,2725,2725,2725,0
20230622,135300,22282190,2725,2725,2725,2725,0
20230622,135200,22282190,2725,2725,2725,2725,0
20230622,135100,22282190,2725,2725,2725,2725,0
20230622,135000,22282190,2725,2725,2725,2725,0
20230622,134900,22282190,2725,2725,2725,2725,0
20230622,134800,22282190,2725,2725,2725,2725,0
20230622,134700,22282190,2725,2725,2725,2725,0
20230622,134600,22282190,2725,2725,2725,2725,0
20230622,134500,22282190,2725,2725,2725,2725,0
20230622,134400,22282190,2725,2725,2725,2725,11
20230622,134300,22252215,2720,2720,2720,2720,0
20230622,134200,22252215,2720,2720,2720,2720,0
20230622,134100,22252215,2720,2720,2720,2720,0
20230622,134000,22252215,2720,2720,2720,2720,8
20230622,133900,22230455,2720,2720,2720,2720,0
20230622,133800,22230455,2720,2720,2720,2720,0
20230622,133700,22230455,2720,2720,2720,2720,0
20230622,133600,22230455,2720,2720,2720,2720,0
20230622,133500,22230455,2720,2720,2720,2720,0
20230622,133400,22230455,2720,2720,2720,2720,0
20230622,133300,22230455,2720,2720,2720,2720,0
20230622,133200,22230455,2720,2720,2720,2720,0
20230622,133100,22230455,2720,2720,2720,2720,0
20230622,133000,22230455,2720,2720,2720,2720,0
20230622,132900,22230455,2720,2720,2720,2720,0
20230622,132800,22230455,2720,2720,2720,2720,0
20230622,132700,22230455,2720,2720,2720,2720,0
20230622,132600,22230455,2720,2720,2720,2720,0
20230622,132500,22230455,2720,2720,2720,2720,0
20230622,132400,22230455,2720,2720,2720,2720,0
20230622,132300,22230455,2720,2720,2720,2720,0
20230622,132200,22230455,2720,2720,2720,2720,0
20230622,132100,22230455,2720,2720,2720,2720,0
20230622,132000,22230455,2720,2720,2720,2720,0
20230622,131900,22230455,2720,2720,2720,2720,0
20230622,131800,22230455,2720,2720,2720,2720,0
20230622,131700,22230455,2720,2720,2720,2720,0
20230622,131600,22230455,2720,2720,2720,2720,0
20230622,131500,22230455,2720,2720,2720,2720,0
20230622,131400,22230455,2720,2720,2720,2720,0
20230622,131300,22230455,2720,2720,2720,2720,0
20230622,131200,22230455,2720,2720,2720,2720,0
20230622,131100,22230455,2720,2720,2720,2720,0
20230622,131000,22230455,2720,2720,2720,2720,7
20230622,130900,22211415,2720,2720,2720,2720,0
20230622,130800,22211415,2720,2720,2720,2720,0
20230622,130700,22211415,2720,2720,2720,2720,0
20230622,130600,22211415,2720,2720,2720,2720,0
20230622,130500,22211415,2720,2720,2720,2720,0
20230622,130400,22211415,2720,2720,2720,2720,0
20230622,130300,22211415,2720,2720,2720,2720,0
20230622,130200,22211415,2720,2720,2720,2720,0
20230622,130100,22211415,2720,2720,2720,2720,0
20230622,130000,22211415,2720,2720,2720,2720,0
20230622,125900,22211415,2720,2720,2720,2720,0
20230622,125800,22211415,2720,2720,2720,2720,0
20230622,125700,22211415,2720,2720,2720,2720,0
20230622,125600,22211415,2720,2720,2720,2720,0
20230622,125500,22211415,2720,2720,2720,2720,0
20230622,125400,22211415,2720,2720,2720,2720,0
20230622,125300,22211415,2720,2720,2720,2720,1
20230622,125200,22208695,2720,2720,2720,2720,0
20230622,125100,22208695,2720,2720,2720,2720,0
20230622,125000,22208695,2720,2720,2720,2720,0
20230622,124900,22208695,2720,2720,2720,2720,0
20230622,124800,22208695,2720,2720,2720,2720,1933
20230622,124700,16950935,2715,2715,2715,2715,0
20230622,124600,16950935,2715,2715,2715,2715,0
20230622,124500,16950935,2715,2715,2715,2715,5
20230622,124400,16937360,2715,2715,2715,2715,0
20230622,124300,16937360,2715,2715,2715,2715,0
20230622,124200,16937360,2715,2715,2715,2715,0
20230622,124100,16937360,2715,2715,2715,2715,0
20230622,124000,16937360,2715,2715,2715,2715,2
20230622,123900,16931930,2715,2715,2715,2715,0
20230622,123800,16931930,2715,2715,2715,2715,152
20230622,123700,16519250,2720,2720,2720,2720,1
20230622,123600,16516530,2715,2715,2715,2715,0
20230622,123500,16516530,2715,2715,2715,2715,0
20230622,123400,16516530,2715,2715,2715,2715,0
20230622,123300,16516530,2715,2715,2715,2715,0
20230622,123200,16516530,2715,2715,2715,2715,0
20230622,123100,16516530,2715,2715,2715,2715,0
20230622,123000,16516530,2715,2715,2715,2715,0
20230622,122900,16516530,2715,2715,2715,2715,0
20230622,122800,16516530,2715,2715,2715,2715,0
20230622,122700,16516530,2715,2715,2715,2715,0
20230622,122600,16516530,2715,2715,2715,2715,0
20230622,122500,16516530,2715,2715,2715,2715,0
20230622,122400,16516530,2715,2715,2715,2715,0
20230622,122300,16516530,2715,2715,2715,2715,0
20230622,122200,16516530,2715,2715,2715,2715,0
20230622,122100,16516530,2715,2715,2715,2715,0
20230622,122000,16516530,2715,2715,2715,2715,0
20230622,121900,16516530,2715,2715,2715,2715,0
20230622,121800,16516530,2715,2715,2715,2715,0
20230622,121700,16516530,2715,2715,2715,2715,0
20230622,121600,16516530,2715,2715,2715,2715,0
20230622,121500,16516530,2715,2715,2715,2715,0
20230622,121400,16516530,2715,2715,2715,2715,0
20230622,121300,16516530,2715,2715,2715,2715,0
20230622,121200,16516530,2715,2715,2715,2715,0
20230622,121100,16516530,2715,2715,2715,2715,0
20230622,121000,16516530,2715,2715,2715,2715,7
20230622,120900,16497525,2710,2710,2710,2710,0
20230622,120800,16497525,2710,2710,2710,2710,0
20230622,120700,16497525,2710,2710,2710,2710,0
20230622,120600,16497525,2710,2710,2710,2710,0
20230622,120500,16497525,2710,2710,2710,2710,0
20230622,120400,16497525,2710,2710,2710,2710,0
20230622,120300,16497525,2710,2710,2710,2710,0
20230622,120200,16497525,2710,2710,2710,2710,0
20230622,120100,16497525,2710,2710,2710,2710,0
20230622,120000,16497525,2710,2710,2710,2710,0
20230622,115900,16497525,2710,2710,2710,2710,0
20230622,115800,16497525,2710,2710,2710,2710,0
20230622,115700,16497525,2710,2710,2710,2710,0
20230622,115600,16497525,2710,2715,2715,2710,124
20230622,115500,16160975,2715,2715,2715,2715,0
20230622,115400,16160975,2715,2715,2715,2715,0
20230622,115300,16160975,2715,2715,2715,2715,0
20230622,115200,16160975,2715,2715,2715,2715,0
20230622,115100,16160975,2715,2715,2715,2715,0
20230622,115000,16160975,2715,2715,2715,2715,0
20230622,114900,16160975,2715,2715,2715,2715,0
20230622,114800,16160975,2715,2715,2715,2715,0
20230622,114700,16160975,2715,2715,2715,2715,0
20230622,114600,16160975,2715,2715,2715,2715,0
20230622,114500,16160975,2715,2715,2715,2715,0
20230622,114400,16160975,2715,2715,2715,2715,0
20230622,114300,16160975,2715,2715,2715,2715,0
20230622,114200,16160975,2715,2715,2715,2715,0
20230622,114100,16160975,2715,2715,2715,2715,0
20230622,114000,16160975,2715,2715,2715,2715,7
20230622,113900,16141970,2715,2715,2715,2715,0
20230622,113800,16141970,2715,2715,2715,2715,0
20230622,113700,16141970,2715,2715,2715,2715,0
20230622,113600,16141970,2715,2715,2715,2715,0
20230622,113500,16141970,2715,2715,2715,2715,0
20230622,113400,16141970,2715,2715,2715,2715,0
20230622,113300,16141970,2715,2715,2715,2715,0
20230622,113200,16141970,2715,2715,2715,2715,42
20230622,113100,16027940,2715,2715,2715,2715,253
20230622,113000,15341045,2720,2720,2720,2720,0
20230622,112900,15341045,2720,2720,2720,2720,0
20230622,112800,15341045,2720,2720,2720,2720,0
20230622,112700,15341045,2720,2720,2720,2720,0
20230622,112600,15341045,2720,2720,2720,2720,0
20230622,112500,15341045,2720,2720,2720,2720,0
20230622,112400,15341045,2720,2720,2720,2720,0
20230622,112300,15341045,2720,2720,2720,2720,0
20230622,112200,15341045,2720,2720,2720,2720,0
20230622,112100,15341045,2720,2720,2720,2720,0
20230622,112000,15341045,2720,2720,2720,2720,0
20230622,111900,15341045,2720,2720,2720,2720,0
20230622,111800,15341045,2720,2720,2720,2720,0
20230622,111700,15341045,2720,2720,2720,2720,0
20230622,111600,15341045,2720,2720,2720,2720,0
20230622,111500,15341045,2720,2720,2720,2720,1
20230622,111400,15338325,2715,2715,2715,2715,0
20230622,111300,15338325,2715,2715,2715,2715,0
20230622,111200,15338325,2715,2715,2715,2715,0
20230622,111100,15338325,2715,2715,2715,2715,0
20230622,111000,15338325,2715,2715,2715,2715,8
20230622,110900,15316605,2715,2715,2715,2715,0
20230622,110800,15316605,2715,2715,2715,2715,0
20230622,110700,15316605,2715,2715,2715,2715,0
20230622,110600,15316605,2715,2715,2715,2715,0
20230622,110500,15316605,2715,2715,2715,2715,0
20230622,110400,15316605,2715,2715,2715,2715,0
20230622,110300,15316605,2715,2715,2715,2715,0
20230622,110200,15316605,2715,2715,2715,2715,0
20230622,110100,15316605,2715,2715,2715,2715,0
20230622,110000,15316605,2715,2715,2715,2715,0
20230622,105900,15316605,2715,2715,2715,2715,0
20230622,105800,15316605,2715,2715,2715,2715,0
20230622,105700,15316605,2715,2715,2715,2715,0
20230622,105600,15316605,2715,2715,2715,2715,0
20230622,105500,15316605,2715,2715,2715,2715,0
20230622,105400,15316605,2715,2715,2715,2715,0
20230622,105300,15316605,2715,2715,2715,2715,0
20230622,105200,15316605,2715,2715,2715,2715,7
20230622,105100,15297600,2710,2710,2710,2710,0
20230622,105000,15297600,2710,2710,2710,2710,0
20230622,104900,15297600,2710,2710,2710,2710,0
20230622,104800,15297600,2710,2710,2710,2710,0
20230622,104700,15297600,2710,2710,2710,2710,0
20230622,104600,15297600,2710,2710,2710,2710,0
20230622,104500,15297600,2710,2710,2710,2710,0
20230622,104400,15297600,2710,2710,2710,2710,0
20230622,104300,15297600,2710,2710,2710,2710,0
20230622,104200,15297600,2710,2710,2710,2710,1132
20230622,104100,12229880,2710,2710,2710,2710,0
20230622,104000,12229880,2710,2710,2710,2710,0
20230622,103900,12229880,2710,2710,2710,2710,0
20230622,103800,12229880,2710,2710,2710,2710,1345
20230622,103700,8584930,2720,2720,2720,2720,0
20230622,103600,8584930,2720,2720,2720,2720,1
20230622,103500,8582210,2720,2720,2720,2720,0
20230622,103400,8582210,2720,2720,2720,2720,0
20230622,103300,8582210,2720,2720,2720,2720,0
20230622,103200,8582210,2720,2720,2720,2720,0
20230622,103100,8582210,2720,2720,2720,2720,0
20230622,103000,8582210,2720,2720,2720,2720,0
20230622,102900,8582210,2720,2720,2720,2720,0
20230622,102800,8582210,2720,2720,2720,2720,0
20230622,102700,8582210,2720,2720,2720,2720,0
20230622,102600,8582210,2720,2720,2720,2720,0
20230622,102500,8582210,2720,2720,2720,2720,0
20230622,102400,8582210,2720,2720,2720,2720,0
20230622,102300,8582210,2720,2720,2720,2720,0
20230622,102200,8582210,2720,2720,2720,2720,1
20230622,102100,8579490,2715,2715,2715,2715,0
20230622,102000,8579490,2715,2715,2715,2715,247
20230622,101900,7908885,2720,2720,2720,2720,10
20230622,101800,7881685,2715,2720,2720,2715,6
20230622,101700,7865370,2720,2720,2720,2720,0
20230622,101600,7865370,2720,2720,2720,2720,0
20230622,101500,7865370,2720,2720,2720,2720,0
20230622,101400,7865370,2720,2720,2720,2720,0
20230622,101300,7865370,2720,2720,2720,2720,5
20230622,101200,7851770,2720,2720,2720,2720,0
20230622,101100,7851770,2720,2720,2720,2720,0
20230622,101000,7851770,2720,2720,2720,2720,2
20230622,100900,7846330,2715,2715,2715,2715,0
20230622,100800,7846330,2715,2715,2715,2715,0
20230622,100700,7846330,2715,2715,2715,2715,0
20230622,100600,7846330,2715,2715,2715,2715,0
20230622,100500,7846330,2715,2715,2715,2715,0
20230622,100400,7846330,2715,2715,2715,2715,0
20230622,100300,7846330,2715,2715,2715,2715,0
20230622,100200,7846330,2715,2715,2715,2715,0
20230622,100100,7846330,2715,2715,2715,2715,0
20230622,100000,7846330,2715,2715,2715,2715,0
20230622,095900,7846330,2715,2715,2715,2715,1
20230622,095800,7843615,2715,2715,2715,2715,0
20230622,095700,7843615,2715,2715,2715,2715,0
20230622,095600,7843615,2715,2715,2715,2715,0
20230622,095500,7843615,2715,2715,2715,2715,0
20230622,095400,7843615,2715,2715,2715,2715,0
20230622,095300,7843615,2715,2715,2715,2715,0
20230622,095200,7843615,2715,2715,2715,2715,0
20230622,095100,7843615,2715,2715,2715,2715,11
20230622,095000,7813750,2715,2715,2715,2715,0
20230622,094900,7813750,2715,2715,2715,2715,0
20230622,094800,7813750,2715,2715,2715,2715,60
20230622,094700,7650850,2715,2715,2715,2715,0
20230622,094600,7650850,2715,2715,2715,2715,1
20230622,094500,7648135,2715,2715,2715,2715,0
20230622,094400,7648135,2715,2715,2715,2715,200
20230622,094300,7105135,2720,2720,2720,2720,101
20230622,094200,6830415,2725,2725,2725,2725,114
20230622,094100,6519765,2725,2725,2725,2725,17
20230622,094000,6473440,2725,2725,2725,2725,0
20230622,093900,6473440,2725,2725,2725,2725,0
20230622,093800,6473440,2725,2725,2725,2725,0
20230622,093700,6473440,2725,2725,2725,2725,25
20230622,093600,6405315,2725,2725,2725,2725,73
20230622,093500,6206390,2720,2725,2725,2720,39
20230622,093400,6100305,2720,2720,2720,2720,22
20230622,093300,6040465,2715,2715,2715,2715,500
20230622,093200,4682965,2720,2720,2720,2720,0
20230622,093100,4682965,2720,2720,2720,2720,2
20230622,093000,4677525,2720,2720,2720,2720,10
20230622,092900,4650325,2720,2720,2720,2720,0
20230622,092800,4650325,2720,2720,2720,2720,0
20230622,092700,4650325,2720,2720,2720,2720,42
20230622,092600,4536085,2720,2720,2720,2720,31
20230622,092500,4451765,2725,2725,2725,2725,0
20230622,092400,4451765,2725,2725,2725,2725,1
20230622,092300,4449040,2720,2720,2720,2720,0
20230622,092200,4449040,2720,2720,2720,2720,35
20230622,092100,4353840,2720,2720,2720,2720,0
20230622,092000,4353840,2720,2720,2720,2720,38
20230622,091900,4250480,2720,2720,2720,2720,0
20230622,091800,4250480,2720,2720,2720,2720,10
20230622,091700,4223280,2725,2725,2725,2725,0
20230622,091600,4223280,2725,2725,2725,2725,0
20230622,091500,4223280,2725,2725,2725,2725,0
20230622,091400,4223280,2725,2725,2725,2725,0
20230622,091300,4223280,2725,2725,2725,2725,0
20230622,091200,4223280,2725,2730,2730,2725,22
20230622,091100,4163230,2725,2725,2725,2725,0
20230622,091000,4163230,2725,2725,2725,2725,8
20230622,090900,4141430,2725,2725,2725,2725,0
20230622,090800,4141430,2725,2725,2725,2725,0
20230622,090700,4141430,2725,2725,2725,2725,0
20230622,090600,4141430,2725,2725,2725,2725,0
20230622,090500,4141430,2725,2725,2725,2725,0
20230622,090400,4141430,2725,2725,2725,2725,0
20230622,090300,4141430,2725,2725,2725,2725,0
20230622,090200,4141430,2725,2725,2725,2725,133
20230622,090100,3779005,2730,2735,2735,2730,242
20230622,090000,3117900,2735,2735,2735,2735,1140