KissMeData/438580/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205700,5615555,2375,2375,2375,2375,21
20230622,205600,5615555,2375,2375,2375,2375,0
20230622,205500,5615555,2375,2375,2375,2375,0
20230622,205400,5615555,2375,2375,2375,2375,0
20230622,205300,5615555,2375,2375,2375,2375,0
20230622,205200,5615555,2375,2375,2375,2375,0
20230622,205100,5615555,2375,2375,2375,2375,0
20230622,205000,5615555,2375,2375,2375,2375,0
20230622,204900,5615555,2375,2375,2375,2375,0
20230622,204800,5615555,2375,2375,2375,2375,0
20230622,204700,5615555,2375,2375,2375,2375,0
20230622,204600,5615555,2375,2375,2375,2375,0
20230622,204500,5615555,2375,2375,2375,2375,0
20230622,204400,5615555,2375,2375,2375,2375,0
20230622,204300,5615555,2375,2375,2375,2375,0
20230622,204200,5615555,2375,2375,2375,2375,0
20230622,204100,5615555,2375,2375,2375,2375,0
20230622,204000,5615555,2375,2375,2375,2375,0
20230622,203900,5615555,2375,2375,2375,2375,0
20230622,203800,5615555,2375,2375,2375,2375,0
20230622,203700,5615555,2375,2375,2375,2375,0
20230622,203600,5615555,2375,2375,2375,2375,0
20230622,203500,5615555,2375,2375,2375,2375,0
20230622,203400,5615555,2375,2375,2375,2375,0
20230622,203300,5615555,2375,2375,2375,2375,0
20230622,203200,5615555,2375,2375,2375,2375,0
20230622,203100,5615555,2375,2375,2375,2375,0
20230622,203000,5615555,2375,2375,2375,2375,0
20230622,202900,5615555,2375,2375,2375,2375,0
20230622,202800,5615555,2375,2375,2375,2375,0
20230622,202700,5615555,2375,2375,2375,2375,21
20230622,202600,5615555,2375,2375,2375,2375,0
20230622,202500,5615555,2375,2375,2375,2375,0
20230622,202400,5615555,2375,2375,2375,2375,0
20230622,202300,5615555,2375,2375,2375,2375,0
20230622,202200,5615555,2375,2375,2375,2375,0
20230622,202100,5615555,2375,2375,2375,2375,0
20230622,202000,5615555,2375,2375,2375,2375,0
20230622,201900,5615555,2375,2375,2375,2375,0
20230622,201800,5615555,2375,2375,2375,2375,0
20230622,201700,5615555,2375,2375,2375,2375,0
20230622,201600,5615555,2375,2375,2375,2375,0
20230622,201500,5615555,2375,2375,2375,2375,0
20230622,201400,5615555,2375,2375,2375,2375,0
20230622,201300,5615555,2375,2375,2375,2375,0
20230622,201200,5615555,2375,2375,2375,2375,0
20230622,201100,5615555,2375,2375,2375,2375,0
20230622,201000,5615555,2375,2375,2375,2375,0
20230622,200900,5615555,2375,2375,2375,2375,0
20230622,200800,5615555,2375,2375,2375,2375,0
20230622,200700,5615555,2375,2375,2375,2375,0
20230622,200600,5615555,2375,2375,2375,2375,0
20230622,200500,5615555,2375,2375,2375,2375,0
20230622,200400,5615555,2375,2375,2375,2375,0
20230622,200300,5615555,2375,2375,2375,2375,0
20230622,200200,5615555,2375,2375,2375,2375,0
20230622,200100,5615555,2375,2375,2375,2375,0
20230622,200000,5615555,2375,2375,2375,2375,0
20230622,195900,5615555,2375,2375,2375,2375,0
20230622,195800,5615555,2375,2375,2375,2375,0
20230622,195700,5615555,2375,2375,2375,2375,21
20230622,195600,5615555,2375,2375,2375,2375,0
20230622,195500,5615555,2375,2375,2375,2375,0
20230622,195400,5615555,2375,2375,2375,2375,0
20230622,195300,5615555,2375,2375,2375,2375,0
20230622,195200,5615555,2375,2375,2375,2375,0
20230622,195100,5615555,2375,2375,2375,2375,0
20230622,195000,5615555,2375,2375,2375,2375,0
20230622,194900,5615555,2375,2375,2375,2375,0
20230622,194800,5615555,2375,2375,2375,2375,0
20230622,194700,5615555,2375,2375,2375,2375,0
20230622,194600,5615555,2375,2375,2375,2375,0
20230622,194500,5615555,2375,2375,2375,2375,0
20230622,194400,5615555,2375,2375,2375,2375,0
20230622,194300,5615555,2375,2375,2375,2375,0
20230622,194200,5615555,2375,2375,2375,2375,0
20230622,194100,5615555,2375,2375,2375,2375,0
20230622,194000,5615555,2375,2375,2375,2375,0
20230622,193900,5615555,2375,2375,2375,2375,0
20230622,193800,5615555,2375,2375,2375,2375,0
20230622,193700,5615555,2375,2375,2375,2375,0
20230622,193600,5615555,2375,2375,2375,2375,0
20230622,193500,5615555,2375,2375,2375,2375,0
20230622,193400,5615555,2375,2375,2375,2375,0
20230622,193300,5615555,2375,2375,2375,2375,0
20230622,193200,5615555,2375,2375,2375,2375,0
20230622,193100,5615555,2375,2375,2375,2375,0
20230622,193000,5615555,2375,2375,2375,2375,0
20230622,192900,5615555,2375,2375,2375,2375,0
20230622,192800,5615555,2375,2375,2375,2375,0
20230622,192700,5615555,2375,2375,2375,2375,21
20230622,192600,5615555,2375,2375,2375,2375,0
20230622,192500,5615555,2375,2375,2375,2375,0
20230622,192400,5615555,2375,2375,2375,2375,0
20230622,192300,5615555,2375,2375,2375,2375,0
20230622,192200,5615555,2375,2375,2375,2375,0
20230622,192100,5615555,2375,2375,2375,2375,0
20230622,192000,5615555,2375,2375,2375,2375,0
20230622,191900,5615555,2375,2375,2375,2375,0
20230622,191800,5615555,2375,2375,2375,2375,0
20230622,191700,5615555,2375,2375,2375,2375,0
20230622,191600,5615555,2375,2375,2375,2375,0
20230622,191500,5615555,2375,2375,2375,2375,0
20230622,191400,5615555,2375,2375,2375,2375,0
20230622,191300,5615555,2375,2375,2375,2375,0
20230622,191200,5615555,2375,2375,2375,2375,0
20230622,191100,5615555,2375,2375,2375,2375,0
20230622,191000,5615555,2375,2375,2375,2375,0
20230622,190900,5615555,2375,2375,2375,2375,0
20230622,190800,5615555,2375,2375,2375,2375,0
20230622,190700,5615555,2375,2375,2375,2375,0
20230622,190600,5615555,2375,2375,2375,2375,0
20230622,190500,5615555,2375,2375,2375,2375,0
20230622,190400,5615555,2375,2375,2375,2375,0
20230622,190300,5615555,2375,2375,2375,2375,0
20230622,190200,5615555,2375,2375,2375,2375,0
20230622,190100,5615555,2375,2375,2375,2375,0
20230622,190000,5615555,2375,2375,2375,2375,0
20230622,185900,5615555,2375,2375,2375,2375,0
20230622,185800,5615555,2375,2375,2375,2375,0
20230622,185700,5615555,2375,2375,2375,2375,21
20230622,185600,5615555,2375,2375,2375,2375,0
20230622,185500,5615555,2375,2375,2375,2375,0
20230622,185400,5615555,2375,2375,2375,2375,0
20230622,185300,5615555,2375,2375,2375,2375,0
20230622,185200,5615555,2375,2375,2375,2375,0
20230622,185100,5615555,2375,2375,2375,2375,0
20230622,185000,5615555,2375,2375,2375,2375,0
20230622,184900,5615555,2375,2375,2375,2375,0
20230622,184800,5615555,2375,2375,2375,2375,0
20230622,184700,5615555,2375,2375,2375,2375,0
20230622,184600,5615555,2375,2375,2375,2375,0
20230622,184500,5615555,2375,2375,2375,2375,0
20230622,184400,5615555,2375,2375,2375,2375,0
20230622,184300,5615555,2375,2375,2375,2375,0
20230622,184200,5615555,2375,2375,2375,2375,0
20230622,184100,5615555,2375,2375,2375,2375,0
20230622,184000,5615555,2375,2375,2375,2375,0
20230622,183900,5615555,2375,2375,2375,2375,0
20230622,183800,5615555,2375,2375,2375,2375,0
20230622,183700,5615555,2375,2375,2375,2375,0
20230622,183600,5615555,2375,2375,2375,2375,0
20230622,183500,5615555,2375,2375,2375,2375,0
20230622,183400,5615555,2375,2375,2375,2375,0
20230622,183300,5615555,2375,2375,2375,2375,0
20230622,183200,5615555,2375,2375,2375,2375,0
20230622,183100,5615555,2375,2375,2375,2375,0
20230622,183000,5615555,2375,2375,2375,2375,0
20230622,182900,5615555,2375,2375,2375,2375,0
20230622,182800,5615555,2375,2375,2375,2375,0
20230622,182700,5615555,2375,2375,2375,2375,21
20230622,182600,5615555,2375,2375,2375,2375,0
20230622,182500,5615555,2375,2375,2375,2375,0
20230622,182400,5615555,2375,2375,2375,2375,0
20230622,182300,5615555,2375,2375,2375,2375,0
20230622,182200,5615555,2375,2375,2375,2375,0
20230622,182100,5615555,2375,2375,2375,2375,0
20230622,182000,5615555,2375,2375,2375,2375,0
20230622,181900,5615555,2375,2375,2375,2375,0
20230622,181800,5615555,2375,2375,2375,2375,0
20230622,181700,5615555,2375,2375,2375,2375,0
20230622,181600,5615555,2375,2375,2375,2375,0
20230622,181500,5615555,2375,2375,2375,2375,0
20230622,181400,5615555,2375,2375,2375,2375,0
20230622,181300,5615555,2375,2375,2375,2375,0
20230622,181200,5615555,2375,2375,2375,2375,0
20230622,181100,5615555,2375,2375,2375,2375,0
20230622,181000,5615555,2375,2375,2375,2375,0
20230622,180900,5615555,2375,2375,2375,2375,0
20230622,180800,5615555,2375,2375,2375,2375,0
20230622,180700,5615555,2375,2375,2375,2375,0
20230622,180600,5615555,2375,2375,2375,2375,0
20230622,180500,5615555,2375,2375,2375,2375,0
20230622,180400,5615555,2375,2375,2375,2375,0
20230622,180300,5615555,2375,2375,2375,2375,0
20230622,180200,5615555,2375,2375,2375,2375,0
20230622,180100,5615555,2375,2375,2375,2375,0
20230622,180000,5615555,2375,2375,2375,2375,0
20230622,175900,5615555,2375,2375,2375,2375,0
20230622,175800,5615555,2375,2375,2375,2375,0
20230622,175700,5615555,2375,2375,2375,2375,21
20230622,175600,5615555,2375,2375,2375,2375,0
20230622,175500,5615555,2375,2375,2375,2375,0
20230622,175400,5615555,2375,2375,2375,2375,0
20230622,175300,5615555,2375,2375,2375,2375,0
20230622,175200,5615555,2375,2375,2375,2375,0
20230622,175100,5615555,2375,2375,2375,2375,0
20230622,175000,5615555,2375,2375,2375,2375,0
20230622,174900,5615555,2375,2375,2375,2375,0
20230622,174800,5615555,2375,2375,2375,2375,0
20230622,174700,5615555,2375,2375,2375,2375,0
20230622,174600,5615555,2375,2375,2375,2375,0
20230622,174500,5615555,2375,2375,2375,2375,0
20230622,174400,5615555,2375,2375,2375,2375,0
20230622,174300,5615555,2375,2375,2375,2375,0
20230622,174200,5615555,2375,2375,2375,2375,0
20230622,174100,5615555,2375,2375,2375,2375,0
20230622,174000,5615555,2375,2375,2375,2375,0
20230622,173900,5615555,2375,2375,2375,2375,0
20230622,173800,5615555,2375,2375,2375,2375,0
20230622,173700,5615555,2375,2375,2375,2375,0
20230622,173600,5615555,2375,2375,2375,2375,0
20230622,173500,5615555,2375,2375,2375,2375,0
20230622,173400,5615555,2375,2375,2375,2375,0
20230622,173300,5615555,2375,2375,2375,2375,0
20230622,173200,5615555,2375,2375,2375,2375,0
20230622,173100,5615555,2375,2375,2375,2375,0
20230622,173000,5615555,2375,2375,2375,2375,0
20230622,172900,5615555,2375,2375,2375,2375,0
20230622,172800,5615555,2375,2375,2375,2375,0
20230622,172700,5615555,2375,2375,2375,2375,21
20230622,172600,5615555,2375,2375,2375,2375,0
20230622,172500,5615555,2375,2375,2375,2375,0
20230622,172400,5615555,2375,2375,2375,2375,0
20230622,172300,5615555,2375,2375,2375,2375,0
20230622,172200,5615555,2375,2375,2375,2375,0
20230622,172100,5615555,2375,2375,2375,2375,0
20230622,172000,5615555,2375,2375,2375,2375,0
20230622,171900,5615555,2375,2375,2375,2375,0
20230622,171800,5615555,2375,2375,2375,2375,0
20230622,171700,5615555,2375,2375,2375,2375,0
20230622,171600,5615555,2375,2375,2375,2375,0
20230622,171500,5615555,2375,2375,2375,2375,0
20230622,171400,5615555,2375,2375,2375,2375,0
20230622,171300,5615555,2375,2375,2375,2375,0
20230622,171200,5615555,2375,2375,2375,2375,0
20230622,171100,5615555,2375,2375,2375,2375,0
20230622,171000,5615555,2375,2375,2375,2375,0
20230622,170900,5615555,2375,2375,2375,2375,0
20230622,170800,5615555,2375,2375,2375,2375,0
20230622,170700,5615555,2375,2375,2375,2375,0
20230622,170600,5615555,2375,2375,2375,2375,0
20230622,170500,5615555,2375,2375,2375,2375,0
20230622,170400,5615555,2375,2375,2375,2375,0
20230622,170300,5615555,2375,2375,2375,2375,0
20230622,170200,5615555,2375,2375,2375,2375,0
20230622,170100,5615555,2375,2375,2375,2375,0
20230622,170000,5615555,2375,2375,2375,2375,0
20230622,165900,5615555,2375,2375,2375,2375,0
20230622,165800,5615555,2375,2375,2375,2375,0
20230622,165700,5615555,2375,2375,2375,2375,21
20230622,165600,5615555,2375,2375,2375,2375,0
20230622,165500,5615555,2375,2375,2375,2375,0
20230622,165400,5615555,2375,2375,2375,2375,0
20230622,165300,5615555,2375,2375,2375,2375,0
20230622,165200,5615555,2375,2375,2375,2375,0
20230622,165100,5615555,2375,2375,2375,2375,0
20230622,165000,5615555,2375,2375,2375,2375,0
20230622,164900,5615555,2375,2375,2375,2375,0
20230622,164800,5615555,2375,2375,2375,2375,0
20230622,164700,5615555,2375,2375,2375,2375,0
20230622,164600,5615555,2375,2375,2375,2375,0
20230622,164500,5615555,2375,2375,2375,2375,0
20230622,164400,5615555,2375,2375,2375,2375,0
20230622,164300,5615555,2375,2375,2375,2375,0
20230622,164200,5615555,2375,2375,2375,2375,0
20230622,164100,5615555,2375,2375,2375,2375,0
20230622,164000,5615555,2375,2375,2375,2375,0
20230622,163900,5615555,2375,2375,2375,2375,0
20230622,163800,5615555,2375,2375,2375,2375,0
20230622,163700,5615555,2375,2375,2375,2375,0
20230622,163600,5615555,2375,2375,2375,2375,0
20230622,163500,5615555,2375,2375,2375,2375,0
20230622,163400,5615555,2375,2375,2375,2375,0
20230622,163300,5615555,2375,2375,2375,2375,0
20230622,163200,5615555,2375,2375,2375,2375,0
20230622,163100,5615555,2375,2375,2375,2375,0
20230622,163000,5615555,2375,2375,2375,2375,0
20230622,162900,5615555,2375,2375,2375,2375,0
20230622,162800,5615555,2375,2375,2375,2375,0
20230622,162700,5615555,2375,2375,2375,2375,21
20230622,162600,5615555,2375,2375,2375,2375,0
20230622,162500,5615555,2375,2375,2375,2375,0
20230622,162400,5615555,2375,2375,2375,2375,0
20230622,162300,5615555,2375,2375,2375,2375,0
20230622,162200,5615555,2375,2375,2375,2375,0
20230622,162100,5615555,2375,2375,2375,2375,0
20230622,162000,5615555,2375,2375,2375,2375,0
20230622,161900,5615555,2375,2375,2375,2375,0
20230622,161800,5615555,2375,2375,2375,2375,0
20230622,161700,5615555,2375,2375,2375,2375,0
20230622,161600,5615555,2375,2375,2375,2375,0
20230622,161500,5615555,2375,2375,2375,2375,0
20230622,161400,5615555,2375,2375,2375,2375,0
20230622,161300,5615555,2375,2375,2375,2375,0
20230622,161200,5615555,2375,2375,2375,2375,0
20230622,161100,5615555,2375,2375,2375,2375,0
20230622,161000,5615555,2375,2375,2375,2375,0
20230622,160900,5615555,2375,2375,2375,2375,0
20230622,160800,5615555,2375,2375,2375,2375,0
20230622,160700,5615555,2375,2375,2375,2375,0
20230622,160600,5615555,2375,2375,2375,2375,0
20230622,160500,5615555,2375,2375,2375,2375,0
20230622,160400,5615555,2375,2375,2375,2375,0
20230622,160300,5615555,2375,2375,2375,2375,0
20230622,160200,5615555,2375,2375,2375,2375,0
20230622,160100,5615555,2375,2375,2375,2375,0
20230622,160000,5615555,2375,2375,2375,2375,0
20230622,155900,5615555,2375,2375,2375,2375,0
20230622,155800,5615555,2375,2375,2375,2375,0
20230622,155700,5615555,2375,2375,2375,2375,21
20230622,155600,5615555,2375,2375,2375,2375,0
20230622,155500,5615555,2375,2375,2375,2375,0
20230622,155400,5615555,2375,2375,2375,2375,0
20230622,155300,5615555,2375,2375,2375,2375,0
20230622,155200,5615555,2375,2375,2375,2375,0
20230622,155100,5615555,2375,2375,2375,2375,0
20230622,155000,5615555,2375,2375,2375,2375,0
20230622,154900,5615555,2375,2375,2375,2375,0
20230622,154800,5615555,2375,2375,2375,2375,0
20230622,154700,5615555,2375,2375,2375,2375,0
20230622,154600,5615555,2375,2375,2375,2375,0
20230622,154500,5615555,2375,2375,2375,2375,0
20230622,154400,5615555,2375,2375,2375,2375,0
20230622,154300,5615555,2375,2375,2375,2375,0
20230622,154200,5615555,2375,2375,2375,2375,0
20230622,154100,5615555,2375,2375,2375,2375,0
20230622,154000,5615555,2375,2375,2375,2375,0
20230622,153900,5615555,2375,2375,2375,2375,0
20230622,153800,5615555,2375,2375,2375,2375,0
20230622,153700,5615555,2375,2375,2375,2375,0
20230622,153600,5615555,2375,2375,2375,2375,0
20230622,153500,5615555,2375,2375,2375,2375,0
20230622,153400,5615555,2375,2375,2375,2375,0
20230622,153300,5615555,2375,2375,2375,2375,0
20230622,153200,5615555,2375,2375,2375,2375,0
20230622,153100,5615555,2375,2375,2375,2375,0
20230622,153000,5615555,2375,2375,2375,2375,21
20230622,152900,5565680,2365,2365,2365,2365,0
20230622,152800,5565680,2365,2365,2365,2365,0
20230622,152700,5565680,2365,2365,2365,2365,0
20230622,152600,5565680,2365,2365,2365,2365,0
20230622,152500,5565680,2365,2365,2365,2365,0
20230622,152400,5565680,2365,2365,2365,2365,0
20230622,152300,5565680,2365,2365,2365,2365,0
20230622,152200,5565680,2365,2365,2365,2365,0
20230622,152100,5565680,2365,2365,2365,2365,0
20230622,152000,5565680,2365,2365,2365,2365,0
20230622,151900,5565680,2365,2365,2365,2365,981
20230622,151800,3245615,2365,2365,2365,2365,1
20230622,151700,3243250,2360,2360,2360,2360,0
20230622,151600,3243250,2360,2360,2360,2360,62
20230622,151500,3096930,2360,2360,2360,2360,0
20230622,151400,3096930,2360,2360,2360,2360,0
20230622,151300,3096930,2360,2360,2360,2360,0
20230622,151200,3096930,2360,2360,2360,2360,0
20230622,151100,3096930,2360,2360,2360,2360,1
20230622,151000,3094570,2350,2350,2350,2350,0
20230622,150900,3094570,2350,2350,2350,2350,0
20230622,150800,3094570,2350,2350,2350,2350,0
20230622,150700,3094570,2350,2350,2350,2350,0
20230622,150600,3094570,2350,2350,2350,2350,0
20230622,150500,3094570,2350,2350,2350,2350,0
20230622,150400,3094570,2350,2350,2350,2350,0
20230622,150300,3094570,2350,2350,2350,2350,0
20230622,150200,3094570,2350,2350,2350,2350,56
20230622,150100,2962970,2350,2350,2350,2350,0
20230622,150000,2962970,2350,2350,2350,2350,0
20230622,145900,2962970,2350,2350,2350,2350,0
20230622,145800,2962970,2350,2350,2350,2350,0
20230622,145700,2962970,2350,2350,2350,2350,0
20230622,145600,2962970,2350,2350,2350,2350,0
20230622,145500,2962970,2350,2350,2350,2350,0
20230622,145400,2962970,2350,2350,2350,2350,0
20230622,145300,2962970,2350,2350,2350,2350,0
20230622,145200,2962970,2350,2350,2350,2350,0
20230622,145100,2962970,2350,2350,2350,2350,0
20230622,145000,2962970,2350,2350,2350,2350,0
20230622,144900,2962970,2350,2350,2350,2350,0
20230622,144800,2962970,2350,2350,2350,2350,0
20230622,144700,2962970,2350,2350,2350,2350,0
20230622,144600,2962970,2350,2350,2350,2350,0
20230622,144500,2962970,2350,2350,2350,2350,0
20230622,144400,2962970,2350,2350,2350,2350,0
20230622,144300,2962970,2350,2350,2350,2350,0
20230622,144200,2962970,2350,2350,2350,2350,0
20230622,144100,2962970,2350,2350,2350,2350,0
20230622,144000,2962970,2350,2350,2350,2350,0
20230622,143900,2962970,2350,2350,2350,2350,0
20230622,143800,2962970,2350,2350,2350,2350,0
20230622,143700,2962970,2350,2350,2350,2350,0
20230622,143600,2962970,2350,2350,2350,2350,0
20230622,143500,2962970,2350,2350,2350,2350,0
20230622,143400,2962970,2350,2350,2350,2350,0
20230622,143300,2962970,2350,2350,2350,2350,0
20230622,143200,2962970,2350,2350,2350,2350,0
20230622,143100,2962970,2350,2350,2350,2350,0
20230622,143000,2962970,2350,2350,2350,2350,0
20230622,142900,2962970,2350,2350,2350,2350,0
20230622,142800,2962970,2350,2350,2350,2350,0
20230622,142700,2962970,2350,2350,2350,2350,0
20230622,142600,2962970,2350,2350,2350,2350,0
20230622,142500,2962970,2350,2350,2350,2350,0
20230622,142400,2962970,2350,2350,2350,2350,0
20230622,142300,2962970,2350,2350,2350,2350,0
20230622,142200,2962970,2350,2350,2350,2350,0
20230622,142100,2962970,2350,2350,2350,2350,0
20230622,142000,2962970,2350,2350,2350,2350,0
20230622,141900,2962970,2350,2350,2350,2350,0
20230622,141800,2962970,2350,2350,2350,2350,0
20230622,141700,2962970,2350,2350,2350,2350,0
20230622,141600,2962970,2350,2350,2350,2350,0
20230622,141500,2962970,2350,2350,2350,2350,0
20230622,141400,2962970,2350,2350,2350,2350,0
20230622,141300,2962970,2350,2350,2350,2350,0
20230622,141200,2962970,2350,2350,2350,2350,0
20230622,141100,2962970,2350,2350,2350,2350,0
20230622,141000,2962970,2350,2350,2350,2350,0
20230622,140900,2962970,2350,2350,2350,2350,0
20230622,140800,2962970,2350,2350,2350,2350,0
20230622,140700,2962970,2350,2350,2350,2350,0
20230622,140600,2962970,2350,2350,2350,2350,1
20230622,140500,2960620,2365,2365,2365,2365,0
20230622,140400,2960620,2365,2365,2365,2365,0
20230622,140300,2960620,2365,2365,2365,2365,0
20230622,140200,2960620,2365,2365,2365,2365,0
20230622,140100,2960620,2365,2365,2365,2365,0
20230622,140000,2960620,2365,2365,2365,2365,0
20230622,135900,2960620,2365,2365,2365,2365,0
20230622,135800,2960620,2365,2365,2365,2365,0
20230622,135700,2960620,2365,2365,2365,2365,0
20230622,135600,2960620,2365,2365,2365,2365,0
20230622,135500,2960620,2365,2365,2365,2365,0
20230622,135400,2960620,2365,2365,2365,2365,0
20230622,135300,2960620,2365,2365,2365,2365,0
20230622,135200,2960620,2365,2365,2365,2365,0
20230622,135100,2960620,2365,2365,2365,2365,0
20230622,135000,2960620,2365,2365,2365,2365,0
20230622,134900,2960620,2365,2365,2365,2365,0
20230622,134800,2960620,2365,2365,2365,2365,0
20230622,134700,2960620,2365,2365,2365,2365,0
20230622,134600,2960620,2365,2365,2365,2365,0
20230622,134500,2960620,2365,2365,2365,2365,0
20230622,134400,2960620,2365,2365,2365,2365,0
20230622,134300,2960620,2365,2365,2365,2365,0
20230622,134200,2960620,2365,2365,2365,2365,0
20230622,134100,2960620,2365,2365,2365,2365,0
20230622,134000,2960620,2365,2365,2365,2365,0
20230622,133900,2960620,2365,2365,2365,2365,0
20230622,133800,2960620,2365,2365,2365,2365,0
20230622,133700,2960620,2365,2365,2365,2365,0
20230622,133600,2960620,2365,2365,2365,2365,0
20230622,133500,2960620,2365,2365,2365,2365,0
20230622,133400,2960620,2365,2365,2365,2365,0
20230622,133300,2960620,2365,2365,2365,2365,0
20230622,133200,2960620,2365,2365,2365,2365,0
20230622,133100,2960620,2365,2365,2365,2365,0
20230622,133000,2960620,2365,2365,2365,2365,0
20230622,132900,2960620,2365,2365,2365,2365,0
20230622,132800,2960620,2365,2365,2365,2365,0
20230622,132700,2960620,2365,2365,2365,2365,1018
20230622,132600,553050,2370,2370,2370,2370,0
20230622,132500,553050,2370,2370,2370,2370,0
20230622,132400,553050,2370,2370,2370,2370,0
20230622,132300,553050,2370,2370,2370,2370,0
20230622,132200,553050,2370,2370,2370,2370,0
20230622,132100,553050,2370,2370,2370,2370,0
20230622,132000,553050,2370,2370,2370,2370,0
20230622,131900,553050,2370,2370,2370,2370,0
20230622,131800,553050,2370,2370,2370,2370,0
20230622,131700,553050,2370,2370,2370,2370,0
20230622,131600,553050,2370,2370,2370,2370,0
20230622,131500,553050,2370,2370,2370,2370,0
20230622,131400,553050,2370,2370,2370,2370,0
20230622,131300,553050,2370,2370,2370,2370,0
20230622,131200,553050,2370,2370,2370,2370,0
20230622,131100,553050,2370,2370,2370,2370,0
20230622,131000,553050,2370,2370,2370,2370,0
20230622,130900,553050,2370,2370,2370,2370,0
20230622,130800,553050,2370,2370,2370,2370,0
20230622,130700,553050,2370,2370,2370,2370,0
20230622,130600,553050,2370,2370,2370,2370,0
20230622,130500,553050,2370,2370,2370,2370,0
20230622,130400,553050,2370,2370,2370,2370,0
20230622,130300,553050,2370,2370,2370,2370,0
20230622,130200,553050,2370,2370,2370,2370,0
20230622,130100,553050,2370,2370,2370,2370,0
20230622,130000,553050,2370,2370,2370,2370,0
20230622,125900,553050,2370,2370,2370,2370,0
20230622,125800,553050,2370,2370,2370,2370,0
20230622,125700,553050,2370,2370,2370,2370,0
20230622,125600,553050,2370,2370,2370,2370,0
20230622,125500,553050,2370,2370,2370,2370,0
20230622,125400,553050,2370,2370,2370,2370,0
20230622,125300,553050,2370,2370,2370,2370,0
20230622,125200,553050,2370,2370,2370,2370,0
20230622,125100,553050,2370,2370,2370,2370,0
20230622,125000,553050,2370,2370,2370,2370,0
20230622,124900,553050,2370,2370,2370,2370,0
20230622,124800,553050,2370,2370,2370,2370,0
20230622,124700,553050,2370,2370,2370,2370,0
20230622,124600,553050,2370,2370,2370,2370,0
20230622,124500,553050,2370,2370,2370,2370,0
20230622,124400,553050,2370,2370,2370,2370,0
20230622,124300,553050,2370,2370,2370,2370,0
20230622,124200,553050,2370,2370,2370,2370,0
20230622,124100,553050,2370,2370,2370,2370,0
20230622,124000,553050,2370,2370,2370,2370,1
20230622,123900,550680,2365,2365,2365,2365,0
20230622,123800,550680,2365,2365,2365,2365,0
20230622,123700,550680,2365,2365,2365,2365,0
20230622,123600,550680,2365,2365,2365,2365,0
20230622,123500,550680,2365,2365,2365,2365,0
20230622,123400,550680,2365,2365,2365,2365,0
20230622,123300,550680,2365,2365,2365,2365,0
20230622,123200,550680,2365,2365,2365,2365,0
20230622,123100,550680,2365,2365,2365,2365,0
20230622,123000,550680,2365,2365,2365,2365,0
20230622,122900,550680,2365,2365,2365,2365,0
20230622,122800,550680,2365,2365,2365,2365,0
20230622,122700,550680,2365,2365,2365,2365,0
20230622,122600,550680,2365,2365,2365,2365,0
20230622,122500,550680,2365,2365,2365,2365,0
20230622,122400,550680,2365,2365,2365,2365,0
20230622,122300,550680,2365,2365,2365,2365,0
20230622,122200,550680,2365,2365,2365,2365,0
20230622,122100,550680,2365,2365,2365,2365,0
20230622,122000,550680,2365,2365,2365,2365,0
20230622,121900,550680,2365,2365,2365,2365,0
20230622,121800,550680,2365,2365,2365,2365,0
20230622,121700,550680,2365,2365,2365,2365,0
20230622,121600,550680,2365,2365,2365,2365,0
20230622,121500,550680,2365,2365,2365,2365,0
20230622,121400,550680,2365,2365,2365,2365,0
20230622,121300,550680,2365,2365,2365,2365,0
20230622,121200,550680,2365,2365,2365,2365,0
20230622,121100,550680,2365,2365,2365,2365,0
20230622,121000,550680,2365,2365,2365,2365,0
20230622,120900,550680,2365,2365,2365,2365,0
20230622,120800,550680,2365,2365,2365,2365,0
20230622,120700,550680,2365,2365,2365,2365,0
20230622,120600,550680,2365,2365,2365,2365,0
20230622,120500,550680,2365,2365,2365,2365,0
20230622,120400,550680,2365,2365,2365,2365,0
20230622,120300,550680,2365,2365,2365,2365,0
20230622,120200,550680,2365,2365,2365,2365,20
20230622,120100,503380,2365,2365,2365,2365,0
20230622,120000,503380,2365,2365,2365,2365,0
20230622,115900,503380,2365,2365,2365,2365,0
20230622,115800,503380,2365,2365,2365,2365,0
20230622,115700,503380,2365,2365,2365,2365,0
20230622,115600,503380,2365,2365,2365,2365,0
20230622,115500,503380,2365,2365,2365,2365,0
20230622,115400,503380,2365,2365,2365,2365,0
20230622,115300,503380,2365,2365,2365,2365,0
20230622,115200,503380,2365,2365,2365,2365,0
20230622,115100,503380,2365,2365,2365,2365,0
20230622,115000,503380,2365,2365,2365,2365,0
20230622,114900,503380,2365,2365,2365,2365,0
20230622,114800,503380,2365,2365,2365,2365,0
20230622,114700,503380,2365,2365,2365,2365,0
20230622,114600,503380,2365,2365,2365,2365,0
20230622,114500,503380,2365,2365,2365,2365,0
20230622,114400,503380,2365,2365,2365,2365,0
20230622,114300,503380,2365,2365,2365,2365,0
20230622,114200,503380,2365,2365,2365,2365,0
20230622,114100,503380,2365,2365,2365,2365,0
20230622,114000,503380,2365,2365,2365,2365,0
20230622,113900,503380,2365,2365,2365,2365,0
20230622,113800,503380,2365,2365,2365,2365,0
20230622,113700,503380,2365,2365,2365,2365,0
20230622,113600,503380,2365,2365,2365,2365,0
20230622,113500,503380,2365,2365,2365,2365,0
20230622,113400,503380,2365,2365,2365,2365,0
20230622,113300,503380,2365,2365,2365,2365,0
20230622,113200,503380,2365,2365,2365,2365,0
20230622,113100,503380,2365,2365,2365,2365,0
20230622,113000,503380,2365,2365,2365,2365,0
20230622,112900,503380,2365,2365,2365,2365,0
20230622,112800,503380,2365,2365,2365,2365,0
20230622,112700,503380,2365,2365,2365,2365,0
20230622,112600,503380,2365,2365,2365,2365,0
20230622,112500,503380,2365,2365,2365,2365,0
20230622,112400,503380,2365,2365,2365,2365,0
20230622,112300,503380,2365,2365,2365,2365,0
20230622,112200,503380,2365,2365,2365,2365,0
20230622,112100,503380,2365,2365,2365,2365,0
20230622,112000,503380,2365,2365,2365,2365,0
20230622,111900,503380,2365,2365,2365,2365,0
20230622,111800,503380,2365,2365,2365,2365,0
20230622,111700,503380,2365,2365,2365,2365,0
20230622,111600,503380,2365,2365,2365,2365,0
20230622,111500,503380,2365,2365,2365,2365,0
20230622,111400,503380,2365,2365,2365,2365,0
20230622,111300,503380,2365,2365,2365,2365,0
20230622,111200,503380,2365,2365,2365,2365,0
20230622,111100,503380,2365,2365,2365,2365,0
20230622,111000,503380,2365,2365,2365,2365,0
20230622,110900,503380,2365,2365,2365,2365,0
20230622,110800,503380,2365,2365,2365,2365,0
20230622,110700,503380,2365,2365,2365,2365,0
20230622,110600,503380,2365,2365,2365,2365,0
20230622,110500,503380,2365,2365,2365,2365,0
20230622,110400,503380,2365,2365,2365,2365,0
20230622,110300,503380,2365,2365,2365,2365,0
20230622,110200,503380,2365,2365,2365,2365,0
20230622,110100,503380,2365,2365,2365,2365,0
20230622,110000,503380,2365,2365,2365,2365,0
20230622,105900,503380,2365,2365,2365,2365,0
20230622,105800,503380,2365,2365,2365,2365,0
20230622,105700,503380,2365,2365,2365,2365,0
20230622,105600,503380,2365,2365,2365,2365,0
20230622,105500,503380,2365,2365,2365,2365,0
20230622,105400,503380,2365,2365,2365,2365,12
20230622,105300,475000,2375,2375,2375,2375,0
20230622,105200,475000,2375,2375,2375,2375,0
20230622,105100,475000,2375,2375,2375,2375,0
20230622,105000,475000,2375,2375,2375,2375,0
20230622,104900,475000,2375,2375,2375,2375,0
20230622,104800,475000,2375,2375,2375,2375,0
20230622,104700,475000,2375,2375,2375,2375,0
20230622,104600,475000,2375,2375,2375,2375,0
20230622,104500,475000,2375,2375,2375,2375,0
20230622,104400,475000,2375,2375,2375,2375,0
20230622,104300,475000,2375,2375,2375,2375,0
20230622,104200,475000,2375,2375,2375,2375,0
20230622,104100,475000,2375,2375,2375,2375,0
20230622,104000,475000,2375,2375,2375,2375,0
20230622,103900,475000,2375,2375,2375,2375,0
20230622,103800,475000,2375,2375,2375,2375,0
20230622,103700,475000,2375,2375,2375,2375,0
20230622,103600,475000,2375,2375,2375,2375,0
20230622,103500,475000,2375,2375,2375,2375,0
20230622,103400,475000,2375,2375,2375,2375,0
20230622,103300,475000,2375,2375,2375,2375,0
20230622,103200,475000,2375,2375,2375,2375,0
20230622,103100,475000,2375,2375,2375,2375,0
20230622,103000,475000,2375,2375,2375,2375,0
20230622,102900,475000,2375,2375,2375,2375,0
20230622,102800,475000,2375,2375,2375,2375,0
20230622,102700,475000,2375,2375,2375,2375,0
20230622,102600,475000,2375,2375,2375,2375,0
20230622,102500,475000,2375,2375,2375,2375,0
20230622,102400,475000,2375,2375,2375,2375,0
20230622,102300,475000,2375,2375,2375,2375,0
20230622,102200,475000,2375,2375,2375,2375,0
20230622,102100,475000,2375,2375,2375,2375,200
20230622,102000,0,2375,2375,2375,2375,0
20230622,101900,0,2375,2375,2375,2375,0
20230622,101800,0,2375,2375,2375,2375,0
20230622,101700,0,2375,2375,2375,2375,0
20230622,101600,0,2375,2375,2375,2375,0
20230622,101500,0,2375,2375,2375,2375,0
20230622,101400,0,2375,2375,2375,2375,0
20230622,101300,0,2375,2375,2375,2375,0
20230622,101200,0,2375,2375,2375,2375,0
20230622,101100,0,2375,2375,2375,2375,0
20230622,101000,0,2375,2375,2375,2375,0
20230622,100900,0,2375,2375,2375,2375,0
20230622,100800,0,2375,2375,2375,2375,0
20230622,100700,0,2375,2375,2375,2375,0
20230622,100600,0,2375,2375,2375,2375,0
20230622,100500,0,2375,2375,2375,2375,0
20230622,100400,0,2375,2375,2375,2375,0
20230622,100300,0,2375,2375,2375,2375,0
20230622,100200,0,2375,2375,2375,2375,0
20230622,100100,0,2375,2375,2375,2375,0
20230622,100000,0,2375,2375,2375,2375,0
20230622,095900,0,2375,2375,2375,2375,0
20230622,095800,0,2375,2375,2375,2375,0
20230622,095700,0,2375,2375,2375,2375,0
20230622,095600,0,2375,2375,2375,2375,0
20230622,095500,0,2375,2375,2375,2375,0
20230622,095400,0,2375,2375,2375,2375,0
20230622,095300,0,2375,2375,2375,2375,0
20230622,095200,0,2375,2375,2375,2375,0
20230622,095100,0,2375,2375,2375,2375,0
20230622,095000,0,2375,2375,2375,2375,0
20230622,094900,0,2375,2375,2375,2375,0
20230622,094800,0,2375,2375,2375,2375,0
20230622,094700,0,2375,2375,2375,2375,0
20230622,094600,0,2375,2375,2375,2375,0
20230622,094500,0,2375,2375,2375,2375,0
20230622,094400,0,2375,2375,2375,2375,0
20230622,094300,0,2375,2375,2375,2375,0
20230622,094200,0,2375,2375,2375,2375,0
20230622,094100,0,2375,2375,2375,2375,0
20230622,094000,0,2375,2375,2375,2375,0
20230622,093900,0,2375,2375,2375,2375,0
20230622,093800,0,2375,2375,2375,2375,0
20230622,093700,0,2375,2375,2375,2375,0
20230622,093600,0,2375,2375,2375,2375,0
20230622,093500,0,2375,2375,2375,2375,0
20230622,093400,0,2375,2375,2375,2375,0
20230622,093300,0,2375,2375,2375,2375,0
20230622,093200,0,2375,2375,2375,2375,0
20230622,093100,0,2375,2375,2375,2375,0
20230622,093000,0,2375,2375,2375,2375,0
20230622,092900,0,2375,2375,2375,2375,0
20230622,092800,0,2375,2375,2375,2375,0
20230622,092700,0,2375,2375,2375,2375,0
20230622,092600,0,2375,2375,2375,2375,0
20230622,092500,0,2375,2375,2375,2375,0
20230622,092400,0,2375,2375,2375,2375,0
20230622,092300,0,2375,2375,2375,2375,0
20230622,092200,0,2375,2375,2375,2375,0
20230622,092100,0,2375,2375,2375,2375,0
20230622,092000,0,2375,2375,2375,2375,0
20230622,091900,0,2375,2375,2375,2375,0
20230622,091800,0,2375,2375,2375,2375,0
20230622,091700,0,2375,2375,2375,2375,0
20230622,091600,0,2375,2375,2375,2375,0
20230622,091500,0,2375,2375,2375,2375,0
20230622,091400,0,2375,2375,2375,2375,0
20230622,091300,0,2375,2375,2375,2375,0
20230622,091200,0,2375,2375,2375,2375,0
20230622,091100,0,2375,2375,2375,2375,0
20230622,091000,0,2375,2375,2375,2375,0
20230622,090900,0,2375,2375,2375,2375,0
20230622,090800,0,2375,2375,2375,2375,0
20230622,090700,0,2375,2375,2375,2375,0
20230622,090600,0,2375,2375,2375,2375,0
20230622,090500,0,2375,2375,2375,2375,0
20230622,090400,0,2375,2375,2375,2375,0
20230622,090300,0,2375,2375,2375,2375,0
20230622,090200,0,2375,2375,2375,2375,0
20230622,090100,0,2375,2375,2375,2375,0
20230622,090000,0,2375,2375,2375,2375,0