KissMeData/448780/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195300,13274220,3155,3155,3155,3155,1
20230622,195200,13274220,3155,3155,3155,3155,0
20230622,195100,13274220,3155,3155,3155,3155,0
20230622,195000,13274220,3155,3155,3155,3155,0
20230622,194900,13274220,3155,3155,3155,3155,0
20230622,194800,13274220,3155,3155,3155,3155,0
20230622,194700,13274220,3155,3155,3155,3155,0
20230622,194600,13274220,3155,3155,3155,3155,0
20230622,194500,13274220,3155,3155,3155,3155,0
20230622,194400,13274220,3155,3155,3155,3155,0
20230622,194300,13274220,3155,3155,3155,3155,0
20230622,194200,13274220,3155,3155,3155,3155,0
20230622,194100,13274220,3155,3155,3155,3155,0
20230622,194000,13274220,3155,3155,3155,3155,0
20230622,193900,13274220,3155,3155,3155,3155,0
20230622,193800,13274220,3155,3155,3155,3155,0
20230622,193700,13274220,3155,3155,3155,3155,0
20230622,193600,13274220,3155,3155,3155,3155,0
20230622,193500,13274220,3155,3155,3155,3155,0
20230622,193400,13274220,3155,3155,3155,3155,0
20230622,193300,13274220,3155,3155,3155,3155,0
20230622,193200,13274220,3155,3155,3155,3155,0
20230622,193100,13274220,3155,3155,3155,3155,0
20230622,193000,13274220,3155,3155,3155,3155,0
20230622,192900,13274220,3155,3155,3155,3155,0
20230622,192800,13274220,3155,3155,3155,3155,0
20230622,192700,13274220,3155,3155,3155,3155,0
20230622,192600,13274220,3155,3155,3155,3155,0
20230622,192500,13274220,3155,3155,3155,3155,0
20230622,192400,13274220,3155,3155,3155,3155,0
20230622,192300,13274220,3155,3155,3155,3155,1
20230622,192200,13274220,3155,3155,3155,3155,0
20230622,192100,13274220,3155,3155,3155,3155,0
20230622,192000,13274220,3155,3155,3155,3155,0
20230622,191900,13274220,3155,3155,3155,3155,0
20230622,191800,13274220,3155,3155,3155,3155,0
20230622,191700,13274220,3155,3155,3155,3155,0
20230622,191600,13274220,3155,3155,3155,3155,0
20230622,191500,13274220,3155,3155,3155,3155,0
20230622,191400,13274220,3155,3155,3155,3155,0
20230622,191300,13274220,3155,3155,3155,3155,0
20230622,191200,13274220,3155,3155,3155,3155,0
20230622,191100,13274220,3155,3155,3155,3155,0
20230622,191000,13274220,3155,3155,3155,3155,0
20230622,190900,13274220,3155,3155,3155,3155,0
20230622,190800,13274220,3155,3155,3155,3155,0
20230622,190700,13274220,3155,3155,3155,3155,0
20230622,190600,13274220,3155,3155,3155,3155,0
20230622,190500,13274220,3155,3155,3155,3155,0
20230622,190400,13274220,3155,3155,3155,3155,0
20230622,190300,13274220,3155,3155,3155,3155,0
20230622,190200,13274220,3155,3155,3155,3155,0
20230622,190100,13274220,3155,3155,3155,3155,0
20230622,190000,13274220,3155,3155,3155,3155,0
20230622,185900,13274220,3155,3155,3155,3155,0
20230622,185800,13274220,3155,3155,3155,3155,0
20230622,185700,13274220,3155,3155,3155,3155,0
20230622,185600,13274220,3155,3155,3155,3155,0
20230622,185500,13274220,3155,3155,3155,3155,0
20230622,185400,13274220,3155,3155,3155,3155,0
20230622,185300,13274220,3155,3155,3155,3155,1
20230622,185200,13274220,3155,3155,3155,3155,0
20230622,185100,13274220,3155,3155,3155,3155,0
20230622,185000,13274220,3155,3155,3155,3155,0
20230622,184900,13274220,3155,3155,3155,3155,0
20230622,184800,13274220,3155,3155,3155,3155,0
20230622,184700,13274220,3155,3155,3155,3155,0
20230622,184600,13274220,3155,3155,3155,3155,0
20230622,184500,13274220,3155,3155,3155,3155,0
20230622,184400,13274220,3155,3155,3155,3155,0
20230622,184300,13274220,3155,3155,3155,3155,0
20230622,184200,13274220,3155,3155,3155,3155,0
20230622,184100,13274220,3155,3155,3155,3155,0
20230622,184000,13274220,3155,3155,3155,3155,0
20230622,183900,13274220,3155,3155,3155,3155,0
20230622,183800,13274220,3155,3155,3155,3155,0
20230622,183700,13274220,3155,3155,3155,3155,0
20230622,183600,13274220,3155,3155,3155,3155,0
20230622,183500,13274220,3155,3155,3155,3155,0
20230622,183400,13274220,3155,3155,3155,3155,0
20230622,183300,13274220,3155,3155,3155,3155,0
20230622,183200,13274220,3155,3155,3155,3155,0
20230622,183100,13274220,3155,3155,3155,3155,0
20230622,183000,13274220,3155,3155,3155,3155,0
20230622,182900,13274220,3155,3155,3155,3155,0
20230622,182800,13274220,3155,3155,3155,3155,0
20230622,182700,13274220,3155,3155,3155,3155,0
20230622,182600,13274220,3155,3155,3155,3155,0
20230622,182500,13274220,3155,3155,3155,3155,0
20230622,182400,13274220,3155,3155,3155,3155,0
20230622,182300,13274220,3155,3155,3155,3155,1
20230622,182200,13274220,3155,3155,3155,3155,0
20230622,182100,13274220,3155,3155,3155,3155,0
20230622,182000,13274220,3155,3155,3155,3155,0
20230622,181900,13274220,3155,3155,3155,3155,0
20230622,181800,13274220,3155,3155,3155,3155,0
20230622,181700,13274220,3155,3155,3155,3155,0
20230622,181600,13274220,3155,3155,3155,3155,0
20230622,181500,13274220,3155,3155,3155,3155,0
20230622,181400,13274220,3155,3155,3155,3155,0
20230622,181300,13274220,3155,3155,3155,3155,0
20230622,181200,13274220,3155,3155,3155,3155,0
20230622,181100,13274220,3155,3155,3155,3155,0
20230622,181000,13274220,3155,3155,3155,3155,0
20230622,180900,13274220,3155,3155,3155,3155,0
20230622,180800,13274220,3155,3155,3155,3155,0
20230622,180700,13274220,3155,3155,3155,3155,0
20230622,180600,13274220,3155,3155,3155,3155,0
20230622,180500,13274220,3155,3155,3155,3155,0
20230622,180400,13274220,3155,3155,3155,3155,0
20230622,180300,13274220,3155,3155,3155,3155,0
20230622,180200,13274220,3155,3155,3155,3155,0
20230622,180100,13274220,3155,3155,3155,3155,0
20230622,180000,13274220,3155,3155,3155,3155,0
20230622,175900,13274220,3155,3155,3155,3155,0
20230622,175800,13274220,3155,3155,3155,3155,0
20230622,175700,13274220,3155,3155,3155,3155,0
20230622,175600,13274220,3155,3155,3155,3155,0
20230622,175500,13274220,3155,3155,3155,3155,0
20230622,175400,13274220,3155,3155,3155,3155,0
20230622,175300,13274220,3155,3155,3155,3155,1
20230622,175200,13274220,3155,3155,3155,3155,0
20230622,175100,13274220,3155,3155,3155,3155,0
20230622,175000,13274220,3155,3155,3155,3155,0
20230622,174900,13274220,3155,3155,3155,3155,0
20230622,174800,13274220,3155,3155,3155,3155,0
20230622,174700,13274220,3155,3155,3155,3155,0
20230622,174600,13274220,3155,3155,3155,3155,0
20230622,174500,13274220,3155,3155,3155,3155,0
20230622,174400,13274220,3155,3155,3155,3155,0
20230622,174300,13274220,3155,3155,3155,3155,0
20230622,174200,13274220,3155,3155,3155,3155,0
20230622,174100,13274220,3155,3155,3155,3155,0
20230622,174000,13274220,3155,3155,3155,3155,0
20230622,173900,13274220,3155,3155,3155,3155,0
20230622,173800,13274220,3155,3155,3155,3155,0
20230622,173700,13274220,3155,3155,3155,3155,0
20230622,173600,13274220,3155,3155,3155,3155,0
20230622,173500,13274220,3155,3155,3155,3155,0
20230622,173400,13274220,3155,3155,3155,3155,0
20230622,173300,13274220,3155,3155,3155,3155,0
20230622,173200,13274220,3155,3155,3155,3155,0
20230622,173100,13274220,3155,3155,3155,3155,0
20230622,173000,13274220,3155,3155,3155,3155,0
20230622,172900,13274220,3155,3155,3155,3155,0
20230622,172800,13274220,3155,3155,3155,3155,0
20230622,172700,13274220,3155,3155,3155,3155,0
20230622,172600,13274220,3155,3155,3155,3155,0
20230622,172500,13274220,3155,3155,3155,3155,0
20230622,172400,13274220,3155,3155,3155,3155,0
20230622,172300,13274220,3155,3155,3155,3155,1
20230622,172200,13274220,3155,3155,3155,3155,0
20230622,172100,13274220,3155,3155,3155,3155,0
20230622,172000,13274220,3155,3155,3155,3155,0
20230622,171900,13274220,3155,3155,3155,3155,0
20230622,171800,13274220,3155,3155,3155,3155,0
20230622,171700,13274220,3155,3155,3155,3155,0
20230622,171600,13274220,3155,3155,3155,3155,0
20230622,171500,13274220,3155,3155,3155,3155,0
20230622,171400,13274220,3155,3155,3155,3155,0
20230622,171300,13274220,3155,3155,3155,3155,0
20230622,171200,13274220,3155,3155,3155,3155,0
20230622,171100,13274220,3155,3155,3155,3155,0
20230622,171000,13274220,3155,3155,3155,3155,0
20230622,170900,13274220,3155,3155,3155,3155,0
20230622,170800,13274220,3155,3155,3155,3155,0
20230622,170700,13274220,3155,3155,3155,3155,0
20230622,170600,13274220,3155,3155,3155,3155,0
20230622,170500,13274220,3155,3155,3155,3155,0
20230622,170400,13274220,3155,3155,3155,3155,0
20230622,170300,13274220,3155,3155,3155,3155,0
20230622,170200,13274220,3155,3155,3155,3155,0
20230622,170100,13274220,3155,3155,3155,3155,0
20230622,170000,13274220,3155,3155,3155,3155,0
20230622,165900,13274220,3155,3155,3155,3155,0
20230622,165800,13274220,3155,3155,3155,3155,0
20230622,165700,13274220,3155,3155,3155,3155,0
20230622,165600,13274220,3155,3155,3155,3155,0
20230622,165500,13274220,3155,3155,3155,3155,0
20230622,165400,13274220,3155,3155,3155,3155,0
20230622,165300,13274220,3155,3155,3155,3155,1
20230622,165200,13274220,3155,3155,3155,3155,0
20230622,165100,13274220,3155,3155,3155,3155,0
20230622,165000,13274220,3155,3155,3155,3155,0
20230622,164900,13274220,3155,3155,3155,3155,0
20230622,164800,13274220,3155,3155,3155,3155,0
20230622,164700,13274220,3155,3155,3155,3155,0
20230622,164600,13274220,3155,3155,3155,3155,0
20230622,164500,13274220,3155,3155,3155,3155,0
20230622,164400,13274220,3155,3155,3155,3155,0
20230622,164300,13274220,3155,3155,3155,3155,0
20230622,164200,13274220,3155,3155,3155,3155,0
20230622,164100,13274220,3155,3155,3155,3155,0
20230622,164000,13274220,3155,3155,3155,3155,0
20230622,163900,13274220,3155,3155,3155,3155,0
20230622,163800,13274220,3155,3155,3155,3155,0
20230622,163700,13274220,3155,3155,3155,3155,0
20230622,163600,13274220,3155,3155,3155,3155,0
20230622,163500,13274220,3155,3155,3155,3155,0
20230622,163400,13274220,3155,3155,3155,3155,0
20230622,163300,13274220,3155,3155,3155,3155,0
20230622,163200,13274220,3155,3155,3155,3155,0
20230622,163100,13274220,3155,3155,3155,3155,0
20230622,163000,13274220,3155,3155,3155,3155,0
20230622,162900,13274220,3155,3155,3155,3155,0
20230622,162800,13274220,3155,3155,3155,3155,0
20230622,162700,13274220,3155,3155,3155,3155,0
20230622,162600,13274220,3155,3155,3155,3155,0
20230622,162500,13274220,3155,3155,3155,3155,0
20230622,162400,13274220,3155,3155,3155,3155,0
20230622,162300,13274220,3155,3155,3155,3155,1
20230622,162200,13274220,3155,3155,3155,3155,0
20230622,162100,13274220,3155,3155,3155,3155,0
20230622,162000,13274220,3155,3155,3155,3155,0
20230622,161900,13274220,3155,3155,3155,3155,0
20230622,161800,13274220,3155,3155,3155,3155,0
20230622,161700,13274220,3155,3155,3155,3155,0
20230622,161600,13274220,3155,3155,3155,3155,0
20230622,161500,13274220,3155,3155,3155,3155,0
20230622,161400,13274220,3155,3155,3155,3155,0
20230622,161300,13274220,3155,3155,3155,3155,0
20230622,161200,13274220,3155,3155,3155,3155,0
20230622,161100,13274220,3155,3155,3155,3155,0
20230622,161000,13274220,3155,3155,3155,3155,0
20230622,160900,13274220,3155,3155,3155,3155,0
20230622,160800,13274220,3155,3155,3155,3155,0
20230622,160700,13274220,3155,3155,3155,3155,0
20230622,160600,13274220,3155,3155,3155,3155,0
20230622,160500,13274220,3155,3155,3155,3155,0
20230622,160400,13274220,3155,3155,3155,3155,0
20230622,160300,13274220,3155,3155,3155,3155,0
20230622,160200,13274220,3155,3155,3155,3155,0
20230622,160100,13274220,3155,3155,3155,3155,0
20230622,160000,13274220,3155,3155,3155,3155,0
20230622,155900,13274220,3155,3155,3155,3155,0
20230622,155800,13274220,3155,3155,3155,3155,0
20230622,155700,13274220,3155,3155,3155,3155,0
20230622,155600,13274220,3155,3155,3155,3155,0
20230622,155500,13274220,3155,3155,3155,3155,0
20230622,155400,13274220,3155,3155,3155,3155,0
20230622,155300,13274220,3155,3155,3155,3155,1
20230622,155200,13274220,3155,3155,3155,3155,0
20230622,155100,13274220,3155,3155,3155,3155,0
20230622,155000,13274220,3155,3155,3155,3155,0
20230622,154900,13274220,3155,3155,3155,3155,0
20230622,154800,13274220,3155,3155,3155,3155,0
20230622,154700,13274220,3155,3155,3155,3155,0
20230622,154600,13274220,3155,3155,3155,3155,0
20230622,154500,13274220,3155,3155,3155,3155,0
20230622,154400,13274220,3155,3155,3155,3155,0
20230622,154300,13274220,3155,3155,3155,3155,0
20230622,154200,13274220,3155,3155,3155,3155,0
20230622,154100,13274220,3155,3155,3155,3155,0
20230622,154000,13274220,3155,3155,3155,3155,0
20230622,153900,13274220,3155,3155,3155,3155,0
20230622,153800,13274220,3155,3155,3155,3155,0
20230622,153700,13274220,3155,3155,3155,3155,0
20230622,153600,13274220,3155,3155,3155,3155,0
20230622,153500,13274220,3155,3155,3155,3155,0
20230622,153400,13274220,3155,3155,3155,3155,0
20230622,153300,13274220,3155,3155,3155,3155,0
20230622,153200,13274220,3155,3155,3155,3155,0
20230622,153100,13274220,3155,3155,3155,3155,0
20230622,153000,13274220,3155,3155,3155,3155,1
20230622,152900,13271065,3155,3155,3155,3155,0
20230622,152800,13271065,3155,3155,3155,3155,0
20230622,152700,13271065,3155,3155,3155,3155,0
20230622,152600,13271065,3155,3155,3155,3155,0
20230622,152500,13271065,3155,3155,3155,3155,0
20230622,152400,13271065,3155,3155,3155,3155,0
20230622,152300,13271065,3155,3155,3155,3155,0
20230622,152200,13271065,3155,3155,3155,3155,0
20230622,152100,13271065,3155,3155,3155,3155,0
20230622,152000,13271065,3155,3155,3155,3155,0
20230622,151900,13271065,3155,3155,3155,3155,0
20230622,151800,13271065,3155,3155,3155,3155,0
20230622,151700,13271065,3155,3155,3155,3155,0
20230622,151600,13271065,3155,3155,3155,3155,0
20230622,151500,13271065,3155,3155,3155,3155,0
20230622,151400,13271065,3155,3155,3155,3155,0
20230622,151300,13271065,3155,3155,3155,3155,0
20230622,151200,13271065,3155,3155,3155,3155,0
20230622,151100,13271065,3155,3155,3155,3155,0
20230622,151000,13271065,3155,3155,3155,3155,0
20230622,150900,13271065,3155,3155,3155,3155,0
20230622,150800,13271065,3155,3155,3155,3155,0
20230622,150700,13271065,3155,3155,3155,3155,0
20230622,150600,13271065,3155,3155,3155,3155,0
20230622,150500,13271065,3155,3155,3155,3155,0
20230622,150400,13271065,3155,3155,3155,3155,0
20230622,150300,13271065,3155,3155,3155,3155,0
20230622,150200,13271065,3155,3155,3155,3155,0
20230622,150100,13271065,3155,3155,3155,3155,0
20230622,150000,13271065,3155,3155,3155,3155,0
20230622,145900,13271065,3155,3155,3155,3155,0
20230622,145800,13271065,3155,3155,3155,3155,0
20230622,145700,13271065,3155,3155,3155,3155,0
20230622,145600,13271065,3155,3155,3155,3155,0
20230622,145500,13271065,3155,3155,3155,3155,1
20230622,145400,13267910,3100,3100,3100,3100,0
20230622,145300,13267910,3100,3100,3100,3100,0
20230622,145200,13267910,3100,3100,3100,3100,0
20230622,145100,13267910,3100,3100,3100,3100,0
20230622,145000,13267910,3100,3100,3100,3100,0
20230622,144900,13267910,3100,3100,3100,3100,0
20230622,144800,13267910,3100,3100,3100,3100,0
20230622,144700,13267910,3100,3100,3100,3100,0
20230622,144600,13267910,3100,3100,3100,3100,0
20230622,144500,13267910,3100,3100,3100,3100,0
20230622,144400,13267910,3100,3100,3100,3100,0
20230622,144300,13267910,3100,3100,3100,3100,0
20230622,144200,13267910,3100,3100,3100,3100,0
20230622,144100,13267910,3100,3100,3100,3100,0
20230622,144000,13267910,3100,3100,3100,3100,0
20230622,143900,13267910,3100,3100,3100,3100,0
20230622,143800,13267910,3100,3100,3100,3100,0
20230622,143700,13267910,3100,3100,3100,3100,0
20230622,143600,13267910,3100,3100,3100,3100,0
20230622,143500,13267910,3100,3100,3100,3100,0
20230622,143400,13267910,3100,3100,3100,3100,0
20230622,143300,13267910,3100,3100,3100,3100,0
20230622,143200,13267910,3100,3100,3100,3100,0
20230622,143100,13267910,3100,3100,3100,3100,0
20230622,143000,13267910,3100,3100,3100,3100,0
20230622,142900,13267910,3100,3100,3100,3100,0
20230622,142800,13267910,3100,3100,3100,3100,0
20230622,142700,13267910,3100,3100,3100,3100,0
20230622,142600,13267910,3100,3100,3100,3100,0
20230622,142500,13267910,3100,3100,3100,3100,0
20230622,142400,13267910,3100,3100,3100,3100,0
20230622,142300,13267910,3100,3100,3100,3100,0
20230622,142200,13267910,3100,3100,3100,3100,0
20230622,142100,13267910,3100,3100,3100,3100,0
20230622,142000,13267910,3100,3100,3100,3100,0
20230622,141900,13267910,3100,3100,3100,3100,0
20230622,141800,13267910,3100,3100,3100,3100,0
20230622,141700,13267910,3100,3100,3100,3100,0
20230622,141600,13267910,3100,3100,3100,3100,0
20230622,141500,13267910,3100,3100,3100,3100,0
20230622,141400,13267910,3100,3100,3100,3100,0
20230622,141300,13267910,3100,3100,3100,3100,0
20230622,141200,13267910,3100,3100,3100,3100,0
20230622,141100,13267910,3100,3100,3100,3100,0
20230622,141000,13267910,3100,3100,3100,3100,0
20230622,140900,13267910,3100,3100,3100,3100,0
20230622,140800,13267910,3100,3100,3100,3100,0
20230622,140700,13267910,3100,3100,3100,3100,0
20230622,140600,13267910,3100,3100,3100,3100,0
20230622,140500,13267910,3100,3100,3100,3100,0
20230622,140400,13267910,3100,3100,3100,3100,0
20230622,140300,13267910,3100,3100,3100,3100,0
20230622,140200,13267910,3100,3100,3100,3100,0
20230622,140100,13267910,3100,3100,3100,3100,0
20230622,140000,13267910,3100,3100,3100,3100,0
20230622,135900,13267910,3100,3100,3100,3100,0
20230622,135800,13267910,3100,3100,3100,3100,0
20230622,135700,13267910,3100,3100,3100,3100,0
20230622,135600,13267910,3100,3100,3100,3100,0
20230622,135500,13267910,3100,3100,3100,3100,0
20230622,135400,13267910,3100,3100,3100,3100,0
20230622,135300,13267910,3100,3100,3100,3100,0
20230622,135200,13267910,3100,3100,3100,3100,0
20230622,135100,13267910,3100,3100,3100,3100,0
20230622,135000,13267910,3100,3100,3100,3100,0
20230622,134900,13267910,3100,3100,3100,3100,0
20230622,134800,13267910,3100,3100,3100,3100,0
20230622,134700,13267910,3100,3100,3100,3100,0
20230622,134600,13267910,3100,3100,3100,3100,0
20230622,134500,13267910,3100,3100,3100,3100,0
20230622,134400,13267910,3100,3100,3100,3100,0
20230622,134300,13267910,3100,3100,3100,3100,0
20230622,134200,13267910,3100,3100,3100,3100,0
20230622,134100,13267910,3100,3100,3100,3100,0
20230622,134000,13267910,3100,3100,3100,3100,0
20230622,133900,13267910,3100,3100,3100,3100,0
20230622,133800,13267910,3100,3100,3100,3100,0
20230622,133700,13267910,3100,3100,3100,3100,0
20230622,133600,13267910,3100,3100,3100,3100,0
20230622,133500,13267910,3100,3100,3100,3100,0
20230622,133400,13267910,3100,3100,3100,3100,0
20230622,133300,13267910,3100,3100,3100,3100,0
20230622,133200,13267910,3100,3100,3100,3100,0
20230622,133100,13267910,3100,3100,3100,3100,0
20230622,133000,13267910,3100,3100,3100,3100,0
20230622,132900,13267910,3100,3100,3100,3100,0
20230622,132800,13267910,3100,3100,3100,3100,0
20230622,132700,13267910,3100,3100,3100,3100,0
20230622,132600,13267910,3100,3100,3100,3100,0
20230622,132500,13267910,3100,3100,3100,3100,0
20230622,132400,13267910,3100,3100,3100,3100,0
20230622,132300,13267910,3100,3100,3100,3100,0
20230622,132200,13267910,3100,3100,3100,3100,0
20230622,132100,13267910,3100,3100,3100,3100,0
20230622,132000,13267910,3100,3100,3100,3100,0
20230622,131900,13267910,3100,3100,3100,3100,0
20230622,131800,13267910,3100,3100,3100,3100,0
20230622,131700,13267910,3100,3100,3100,3100,0
20230622,131600,13267910,3100,3100,3100,3100,0
20230622,131500,13267910,3100,3100,3100,3100,0
20230622,131400,13267910,3100,3100,3100,3100,0
20230622,131300,13267910,3100,3100,3100,3100,0
20230622,131200,13267910,3100,3100,3100,3100,0
20230622,131100,13267910,3100,3100,3100,3100,0
20230622,131000,13267910,3100,3100,3100,3100,0
20230622,130900,13267910,3100,3100,3100,3100,0
20230622,130800,13267910,3100,3100,3100,3100,0
20230622,130700,13267910,3100,3100,3100,3100,0
20230622,130600,13267910,3100,3100,3100,3100,0
20230622,130500,13267910,3100,3100,3100,3100,0
20230622,130400,13267910,3100,3100,3100,3100,0
20230622,130300,13267910,3100,3100,3100,3100,0
20230622,130200,13267910,3100,3100,3100,3100,0
20230622,130100,13267910,3100,3100,3100,3100,0
20230622,130000,13267910,3100,3100,3100,3100,0
20230622,125900,13267910,3100,3100,3100,3100,0
20230622,125800,13267910,3100,3100,3100,3100,0
20230622,125700,13267910,3100,3100,3100,3100,0
20230622,125600,13267910,3100,3100,3100,3100,0
20230622,125500,13267910,3100,3100,3100,3100,0
20230622,125400,13267910,3100,3100,3100,3100,0
20230622,125300,13267910,3100,3100,3100,3100,0
20230622,125200,13267910,3100,3100,3100,3100,0
20230622,125100,13267910,3100,3100,3100,3100,0
20230622,125000,13267910,3100,3100,3100,3100,0
20230622,124900,13267910,3100,3100,3100,3100,0
20230622,124800,13267910,3100,3100,3100,3100,0
20230622,124700,13267910,3100,3100,3100,3100,0
20230622,124600,13267910,3100,3100,3100,3100,0
20230622,124500,13267910,3100,3100,3100,3100,0
20230622,124400,13267910,3100,3100,3100,3100,0
20230622,124300,13267910,3100,3100,3100,3100,0
20230622,124200,13267910,3100,3100,3100,3100,0
20230622,124100,13267910,3100,3100,3100,3100,0
20230622,124000,13267910,3100,3100,3100,3100,0
20230622,123900,13267910,3100,3100,3100,3100,0
20230622,123800,13267910,3100,3100,3100,3100,0
20230622,123700,13267910,3100,3100,3100,3100,0
20230622,123600,13267910,3100,3100,3100,3100,0
20230622,123500,13267910,3100,3100,3100,3100,0
20230622,123400,13267910,3100,3100,3100,3100,0
20230622,123300,13267910,3100,3100,3100,3100,0
20230622,123200,13267910,3100,3100,3100,3100,0
20230622,123100,13267910,3100,3100,3100,3100,0
20230622,123000,13267910,3100,3100,3100,3100,0
20230622,122900,13267910,3100,3100,3100,3100,0
20230622,122800,13267910,3100,3100,3100,3100,0
20230622,122700,13267910,3100,3100,3100,3100,0
20230622,122600,13267910,3100,3100,3100,3100,0
20230622,122500,13267910,3100,3100,3100,3100,0
20230622,122400,13267910,3100,3100,3100,3100,0
20230622,122300,13267910,3100,3100,3100,3100,0
20230622,122200,13267910,3100,3100,3100,3100,0
20230622,122100,13267910,3100,3100,3100,3100,0
20230622,122000,13267910,3100,3100,3100,3100,0
20230622,121900,13267910,3100,3100,3100,3100,0
20230622,121800,13267910,3100,3100,3100,3100,0
20230622,121700,13267910,3100,3100,3100,3100,0
20230622,121600,13267910,3100,3100,3100,3100,0
20230622,121500,13267910,3100,3100,3100,3100,0
20230622,121400,13267910,3100,3100,3100,3100,0
20230622,121300,13267910,3100,3100,3100,3100,0
20230622,121200,13267910,3100,3100,3100,3100,0
20230622,121100,13267910,3100,3100,3100,3100,0
20230622,121000,13267910,3100,3100,3100,3100,0
20230622,120900,13267910,3100,3100,3100,3100,0
20230622,120800,13267910,3100,3100,3100,3100,0
20230622,120700,13267910,3100,3100,3100,3100,0
20230622,120600,13267910,3100,3100,3100,3100,0
20230622,120500,13267910,3100,3100,3100,3100,0
20230622,120400,13267910,3100,3100,3100,3100,0
20230622,120300,13267910,3100,3100,3100,3100,0
20230622,120200,13267910,3100,3100,3100,3100,0
20230622,120100,13267910,3100,3100,3100,3100,0
20230622,120000,13267910,3100,3100,3100,3100,0
20230622,115900,13267910,3100,3100,3100,3100,0
20230622,115800,13267910,3100,3100,3100,3100,0
20230622,115700,13267910,3100,3100,3100,3100,0
20230622,115600,13267910,3100,3100,3100,3100,0
20230622,115500,13267910,3100,3100,3100,3100,0
20230622,115400,13267910,3100,3100,3100,3100,0
20230622,115300,13267910,3100,3100,3100,3100,0
20230622,115200,13267910,3100,3100,3100,3100,0
20230622,115100,13267910,3100,3100,3100,3100,0
20230622,115000,13267910,3100,3100,3100,3100,0
20230622,114900,13267910,3100,3100,3100,3100,0
20230622,114800,13267910,3100,3100,3100,3100,0
20230622,114700,13267910,3100,3100,3100,3100,0
20230622,114600,13267910,3100,3100,3100,3100,0
20230622,114500,13267910,3100,3100,3100,3100,0
20230622,114400,13267910,3100,3100,3100,3100,0
20230622,114300,13267910,3100,3100,3100,3100,0
20230622,114200,13267910,3100,3100,3100,3100,0
20230622,114100,13267910,3100,3100,3100,3100,0
20230622,114000,13267910,3100,3100,3100,3100,0
20230622,113900,13267910,3100,3100,3100,3100,0
20230622,113800,13267910,3100,3100,3100,3100,0
20230622,113700,13267910,3100,3100,3100,3100,0
20230622,113600,13267910,3100,3100,3100,3100,0
20230622,113500,13267910,3100,3100,3100,3100,0
20230622,113400,13267910,3100,3100,3100,3100,0
20230622,113300,13267910,3100,3100,3100,3100,0
20230622,113200,13267910,3100,3100,3100,3100,0
20230622,113100,13267910,3100,3100,3100,3100,0
20230622,113000,13267910,3100,3100,3100,3100,0
20230622,112900,13267910,3100,3100,3100,3100,0
20230622,112800,13267910,3100,3100,3100,3100,0
20230622,112700,13267910,3100,3100,3100,3100,0
20230622,112600,13267910,3100,3100,3100,3100,0
20230622,112500,13267910,3100,3100,3100,3100,0
20230622,112400,13267910,3100,3100,3100,3100,0
20230622,112300,13267910,3100,3100,3100,3100,0
20230622,112200,13267910,3100,3100,3100,3100,0
20230622,112100,13267910,3100,3100,3100,3100,0
20230622,112000,13267910,3100,3100,3100,3100,0
20230622,111900,13267910,3100,3100,3100,3100,0
20230622,111800,13267910,3100,3100,3100,3100,0
20230622,111700,13267910,3100,3100,3100,3100,0
20230622,111600,13267910,3100,3100,3100,3100,0
20230622,111500,13267910,3100,3100,3100,3100,0
20230622,111400,13267910,3100,3100,3100,3100,0
20230622,111300,13267910,3100,3100,3100,3100,0
20230622,111200,13267910,3100,3100,3100,3100,0
20230622,111100,13267910,3100,3100,3100,3100,0
20230622,111000,13267910,3100,3100,3100,3100,0
20230622,110900,13267910,3100,3100,3100,3100,0
20230622,110800,13267910,3100,3100,3100,3100,0
20230622,110700,13267910,3100,3100,3100,3100,0
20230622,110600,13267910,3100,3100,3100,3100,0
20230622,110500,13267910,3100,3100,3100,3100,0
20230622,110400,13267910,3100,3100,3100,3100,0
20230622,110300,13267910,3100,3100,3100,3100,0
20230622,110200,13267910,3100,3100,3100,3100,0
20230622,110100,13267910,3100,3100,3100,3100,0
20230622,110000,13267910,3100,3100,3100,3100,0
20230622,105900,13267910,3100,3100,3100,3100,0
20230622,105800,13267910,3100,3100,3100,3100,0
20230622,105700,13267910,3100,3100,3100,3100,0
20230622,105600,13267910,3100,3100,3100,3100,0
20230622,105500,13267910,3100,3100,3100,3100,0
20230622,105400,13267910,3100,3100,3100,3100,0
20230622,105300,13267910,3100,3100,3100,3100,0
20230622,105200,13267910,3100,3100,3100,3100,0
20230622,105100,13267910,3100,3100,3100,3100,0
20230622,105000,13267910,3100,3100,3100,3100,0
20230622,104900,13267910,3100,3100,3100,3100,0
20230622,104800,13267910,3100,3100,3100,3100,0
20230622,104700,13267910,3100,3100,3100,3100,0
20230622,104600,13267910,3100,3100,3100,3100,940
20230622,104500,10353910,3100,3100,3100,3100,0
20230622,104400,10353910,3100,3100,3100,3100,0
20230622,104300,10353910,3100,3100,3100,3100,10
20230622,104200,10322910,3075,3075,3075,3075,0
20230622,104100,10322910,3075,3075,3075,3075,0
20230622,104000,10322910,3075,3075,3075,3075,0
20230622,103900,10322910,3075,3075,3075,3075,0
20230622,103800,10322910,3075,3075,3075,3075,0
20230622,103700,10322910,3075,3075,3075,3075,0
20230622,103600,10322910,3075,3075,3075,3075,0
20230622,103500,10322910,3075,3075,3075,3075,0
20230622,103400,10322910,3075,3075,3075,3075,0
20230622,103300,10322910,3075,3075,3075,3075,0
20230622,103200,10322910,3075,3075,3075,3075,0
20230622,103100,10322910,3075,3075,3075,3075,0
20230622,103000,10322910,3075,3075,3075,3075,0
20230622,102900,10322910,3075,3075,3075,3075,0
20230622,102800,10322910,3075,3075,3075,3075,0
20230622,102700,10322910,3075,3075,3075,3075,0
20230622,102600,10322910,3075,3075,3075,3075,0
20230622,102500,10322910,3075,3075,3075,3075,0
20230622,102400,10322910,3075,3075,3075,3075,0
20230622,102300,10322910,3075,3075,3075,3075,0
20230622,102200,10322910,3075,3075,3075,3075,0
20230622,102100,10322910,3075,3075,3075,3075,0
20230622,102000,10322910,3075,3075,3075,3075,0
20230622,101900,10322910,3075,3075,3075,3075,0
20230622,101800,10322910,3075,3075,3075,3075,0
20230622,101700,10322910,3075,3075,3075,3075,0
20230622,101600,10322910,3075,3075,3075,3075,0
20230622,101500,10322910,3075,3075,3075,3075,0
20230622,101400,10322910,3075,3075,3075,3075,0
20230622,101300,10322910,3075,3075,3075,3075,0
20230622,101200,10322910,3075,3100,3100,3075,3250
20230622,101100,294325,3095,3095,3095,3095,0
20230622,101000,294325,3095,3095,3095,3095,0
20230622,100900,294325,3095,3095,3095,3095,0
20230622,100800,294325,3095,3095,3095,3095,0
20230622,100700,294325,3095,3095,3095,3095,0
20230622,100600,294325,3095,3095,3095,3095,0
20230622,100500,294325,3095,3095,3095,3095,0
20230622,100400,294325,3095,3095,3095,3095,0
20230622,100300,294325,3095,3095,3095,3095,0
20230622,100200,294325,3095,3095,3095,3095,0
20230622,100100,294325,3095,3095,3095,3095,0
20230622,100000,294325,3095,3095,3095,3095,0
20230622,095900,294325,3095,3095,3095,3095,0
20230622,095800,294325,3095,3095,3095,3095,0
20230622,095700,294325,3095,3095,3095,3095,0
20230622,095600,294325,3095,3095,3095,3095,0
20230622,095500,294325,3095,3095,3095,3095,0
20230622,095400,294325,3095,3095,3095,3095,0
20230622,095300,294325,3095,3095,3095,3095,0
20230622,095200,294325,3095,3095,3095,3095,0
20230622,095100,294325,3095,3095,3095,3095,0
20230622,095000,294325,3095,3095,3095,3095,0
20230622,094900,294325,3095,3095,3095,3095,0
20230622,094800,294325,3095,3095,3095,3095,0
20230622,094700,294325,3095,3095,3095,3095,0
20230622,094600,294325,3095,3095,3095,3095,0
20230622,094500,294325,3095,3095,3095,3095,0
20230622,094400,294325,3095,3095,3095,3095,0
20230622,094300,294325,3095,3095,3095,3095,0
20230622,094200,294325,3095,3095,3095,3095,0
20230622,094100,294325,3095,3095,3095,3095,0
20230622,094000,294325,3095,3095,3095,3095,0
20230622,093900,294325,3095,3095,3095,3095,0
20230622,093800,294325,3095,3095,3095,3095,0
20230622,093700,294325,3095,3095,3095,3095,0
20230622,093600,294325,3095,3095,3095,3095,0
20230622,093500,294325,3095,3095,3095,3095,0
20230622,093400,294325,3095,3095,3095,3095,0
20230622,093300,294325,3095,3095,3095,3095,0
20230622,093200,294325,3095,3095,3095,3095,0
20230622,093100,294325,3095,3095,3095,3095,0
20230622,093000,294325,3095,3095,3095,3095,0
20230622,092900,294325,3095,3095,3095,3095,0
20230622,092800,294325,3095,3095,3095,3095,0
20230622,092700,294325,3095,3095,3095,3095,0
20230622,092600,294325,3095,3095,3095,3095,0
20230622,092500,294325,3095,3095,3095,3095,0
20230622,092400,294325,3095,3095,3095,3095,0
20230622,092300,294325,3095,3095,3095,3095,0
20230622,092200,294325,3095,3095,3095,3095,0
20230622,092100,294325,3095,3095,3095,3095,0
20230622,092000,294325,3095,3095,3095,3095,0
20230622,091900,294325,3095,3095,3095,3095,0
20230622,091800,294325,3095,3095,3095,3095,0
20230622,091700,294325,3095,3095,3095,3095,83
20230622,091600,37440,3120,3120,3120,3120,0
20230622,091500,37440,3120,3120,3120,3120,0
20230622,091400,37440,3120,3120,3120,3120,0
20230622,091300,37440,3120,3120,3120,3120,0
20230622,091200,37440,3120,3120,3120,3120,0
20230622,091100,37440,3120,3120,3120,3120,12
20230622,091000,0,3150,3150,3150,3150,0
20230622,090900,0,3150,3150,3150,3150,0
20230622,090800,0,3150,3150,3150,3150,0
20230622,090700,0,3150,3150,3150,3150,0
20230622,090600,0,3150,3150,3150,3150,0
20230622,090500,0,3150,3150,3150,3150,0
20230622,090400,0,3150,3150,3150,3150,0
20230622,090300,0,3150,3150,3150,3150,0
20230622,090200,0,3150,3150,3150,3150,0
20230622,090100,0,3150,3150,3150,3150,0
20230622,090000,0,3150,3150,3150,3150,0