KissMeData/445360/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192000,11583665,2130,2115,2130,2115,17
20230622,191900,11583665,2130,2130,2130,2130,0
20230622,191800,11583665,2130,2130,2130,2130,0
20230622,191700,11583665,2130,2130,2130,2130,0
20230622,191600,11583665,2130,2130,2130,2130,0
20230622,191500,11583665,2130,2130,2130,2130,0
20230622,191400,11583665,2130,2130,2130,2130,0
20230622,191300,11583665,2130,2130,2130,2130,0
20230622,191200,11583665,2130,2130,2130,2130,0
20230622,191100,11583665,2130,2130,2130,2130,0
20230622,191000,11583665,2130,2130,2130,2130,0
20230622,190900,11583665,2130,2130,2130,2130,0
20230622,190800,11583665,2130,2130,2130,2130,0
20230622,190700,11583665,2130,2130,2130,2130,0
20230622,190600,11583665,2130,2130,2130,2130,0
20230622,190500,11583665,2130,2130,2130,2130,0
20230622,190400,11583665,2130,2130,2130,2130,0
20230622,190300,11583665,2130,2130,2130,2130,0
20230622,190200,11583665,2130,2130,2130,2130,0
20230622,190100,11583665,2130,2130,2130,2130,0
20230622,190000,11583665,2130,2130,2130,2130,0
20230622,185900,11583665,2130,2130,2130,2130,0
20230622,185800,11583665,2130,2130,2130,2130,0
20230622,185700,11583665,2130,2130,2130,2130,0
20230622,185600,11583665,2130,2130,2130,2130,0
20230622,185500,11583665,2130,2130,2130,2130,0
20230622,185400,11583665,2130,2130,2130,2130,0
20230622,185300,11583665,2130,2130,2130,2130,0
20230622,185200,11583665,2130,2130,2130,2130,0
20230622,185100,11583665,2130,2130,2130,2130,0
20230622,185000,11583665,2130,2115,2130,2115,17
20230622,184900,11583665,2130,2130,2130,2130,0
20230622,184800,11583665,2130,2130,2130,2130,0
20230622,184700,11583665,2130,2130,2130,2130,0
20230622,184600,11583665,2130,2130,2130,2130,0
20230622,184500,11583665,2130,2130,2130,2130,0
20230622,184400,11583665,2130,2130,2130,2130,0
20230622,184300,11583665,2130,2130,2130,2130,0
20230622,184200,11583665,2130,2130,2130,2130,0
20230622,184100,11583665,2130,2130,2130,2130,0
20230622,184000,11583665,2130,2130,2130,2130,0
20230622,183900,11583665,2130,2130,2130,2130,0
20230622,183800,11583665,2130,2130,2130,2130,0
20230622,183700,11583665,2130,2130,2130,2130,0
20230622,183600,11583665,2130,2130,2130,2130,0
20230622,183500,11583665,2130,2130,2130,2130,0
20230622,183400,11583665,2130,2130,2130,2130,0
20230622,183300,11583665,2130,2130,2130,2130,0
20230622,183200,11583665,2130,2130,2130,2130,0
20230622,183100,11583665,2130,2130,2130,2130,0
20230622,183000,11583665,2130,2130,2130,2130,0
20230622,182900,11583665,2130,2130,2130,2130,0
20230622,182800,11583665,2130,2130,2130,2130,0
20230622,182700,11583665,2130,2130,2130,2130,0
20230622,182600,11583665,2130,2130,2130,2130,0
20230622,182500,11583665,2130,2130,2130,2130,0
20230622,182400,11583665,2130,2130,2130,2130,0
20230622,182300,11583665,2130,2130,2130,2130,0
20230622,182200,11583665,2130,2130,2130,2130,0
20230622,182100,11583665,2130,2130,2130,2130,0
20230622,182000,11583665,2130,2115,2130,2115,17
20230622,181900,11583665,2130,2130,2130,2130,0
20230622,181800,11583665,2130,2130,2130,2130,0
20230622,181700,11583665,2130,2130,2130,2130,0
20230622,181600,11583665,2130,2130,2130,2130,0
20230622,181500,11583665,2130,2130,2130,2130,0
20230622,181400,11583665,2130,2130,2130,2130,0
20230622,181300,11583665,2130,2130,2130,2130,0
20230622,181200,11583665,2130,2130,2130,2130,0
20230622,181100,11583665,2130,2130,2130,2130,0
20230622,181000,11583665,2130,2130,2130,2130,0
20230622,180900,11583665,2130,2130,2130,2130,0
20230622,180800,11583665,2130,2130,2130,2130,0
20230622,180700,11583665,2130,2130,2130,2130,0
20230622,180600,11583665,2130,2130,2130,2130,0
20230622,180500,11583665,2130,2130,2130,2130,0
20230622,180400,11583665,2130,2130,2130,2130,0
20230622,180300,11583665,2130,2130,2130,2130,0
20230622,180200,11583665,2130,2130,2130,2130,0
20230622,180100,11583665,2130,2130,2130,2130,0
20230622,180000,11583665,2130,2130,2130,2130,0
20230622,175900,11583665,2130,2130,2130,2130,0
20230622,175800,11583665,2130,2130,2130,2130,0
20230622,175700,11583665,2130,2130,2130,2130,0
20230622,175600,11583665,2130,2130,2130,2130,0
20230622,175500,11583665,2130,2130,2130,2130,0
20230622,175400,11583665,2130,2130,2130,2130,0
20230622,175300,11583665,2130,2130,2130,2130,0
20230622,175200,11583665,2130,2130,2130,2130,0
20230622,175100,11583665,2130,2130,2130,2130,0
20230622,175000,11583665,2130,2115,2130,2115,17
20230622,174900,11583665,2130,2130,2130,2130,0
20230622,174800,11583665,2130,2130,2130,2130,0
20230622,174700,11583665,2130,2130,2130,2130,0
20230622,174600,11583665,2130,2130,2130,2130,0
20230622,174500,11583665,2130,2130,2130,2130,0
20230622,174400,11583665,2130,2130,2130,2130,0
20230622,174300,11583665,2130,2130,2130,2130,0
20230622,174200,11583665,2130,2130,2130,2130,0
20230622,174100,11583665,2130,2130,2130,2130,0
20230622,174000,11583665,2130,2130,2130,2130,0
20230622,173900,11583665,2130,2130,2130,2130,0
20230622,173800,11583665,2130,2130,2130,2130,0
20230622,173700,11583665,2130,2130,2130,2130,0
20230622,173600,11583665,2130,2130,2130,2130,0
20230622,173500,11583665,2130,2130,2130,2130,0
20230622,173400,11583665,2130,2130,2130,2130,0
20230622,173300,11583665,2130,2130,2130,2130,0
20230622,173200,11583665,2130,2130,2130,2130,0
20230622,173100,11583665,2130,2130,2130,2130,0
20230622,173000,11583665,2130,2130,2130,2130,0
20230622,172900,11583665,2130,2130,2130,2130,0
20230622,172800,11583665,2130,2130,2130,2130,0
20230622,172700,11583665,2130,2130,2130,2130,0
20230622,172600,11583665,2130,2130,2130,2130,0
20230622,172500,11583665,2130,2130,2130,2130,0
20230622,172400,11583665,2130,2130,2130,2130,0
20230622,172300,11583665,2130,2130,2130,2130,0
20230622,172200,11583665,2130,2130,2130,2130,0
20230622,172100,11583665,2130,2130,2130,2130,0
20230622,172000,11583665,2130,2115,2130,2115,17
20230622,171900,11583665,2130,2130,2130,2130,0
20230622,171800,11583665,2130,2130,2130,2130,0
20230622,171700,11583665,2130,2130,2130,2130,0
20230622,171600,11583665,2130,2130,2130,2130,0
20230622,171500,11583665,2130,2130,2130,2130,0
20230622,171400,11583665,2130,2130,2130,2130,0
20230622,171300,11583665,2130,2130,2130,2130,0
20230622,171200,11583665,2130,2130,2130,2130,0
20230622,171100,11583665,2130,2130,2130,2130,0
20230622,171000,11583665,2130,2130,2130,2130,0
20230622,170900,11583665,2130,2130,2130,2130,0
20230622,170800,11583665,2130,2130,2130,2130,0
20230622,170700,11583665,2130,2130,2130,2130,0
20230622,170600,11583665,2130,2130,2130,2130,0
20230622,170500,11583665,2130,2130,2130,2130,0
20230622,170400,11583665,2130,2130,2130,2130,0
20230622,170300,11583665,2130,2130,2130,2130,0
20230622,170200,11583665,2130,2130,2130,2130,0
20230622,170100,11583665,2130,2130,2130,2130,0
20230622,170000,11583665,2130,2130,2130,2130,0
20230622,165900,11583665,2130,2130,2130,2130,0
20230622,165800,11583665,2130,2130,2130,2130,0
20230622,165700,11583665,2130,2130,2130,2130,0
20230622,165600,11583665,2130,2130,2130,2130,0
20230622,165500,11583665,2130,2130,2130,2130,0
20230622,165400,11583665,2130,2130,2130,2130,0
20230622,165300,11583665,2130,2130,2130,2130,0
20230622,165200,11583665,2130,2130,2130,2130,0
20230622,165100,11583665,2130,2130,2130,2130,0
20230622,165000,11583665,2130,2115,2130,2115,17
20230622,164900,11583665,2130,2130,2130,2130,0
20230622,164800,11583665,2130,2130,2130,2130,0
20230622,164700,11583665,2130,2130,2130,2130,0
20230622,164600,11583665,2130,2130,2130,2130,0
20230622,164500,11583665,2130,2130,2130,2130,0
20230622,164400,11583665,2130,2130,2130,2130,0
20230622,164300,11583665,2130,2130,2130,2130,0
20230622,164200,11583665,2130,2130,2130,2130,0
20230622,164100,11583665,2130,2130,2130,2130,0
20230622,164000,11583665,2130,2130,2130,2130,0
20230622,163900,11583665,2130,2130,2130,2130,0
20230622,163800,11583665,2130,2130,2130,2130,0
20230622,163700,11583665,2130,2130,2130,2130,0
20230622,163600,11583665,2130,2130,2130,2130,0
20230622,163500,11583665,2130,2130,2130,2130,0
20230622,163400,11583665,2130,2130,2130,2130,0
20230622,163300,11583665,2130,2130,2130,2130,0
20230622,163200,11583665,2130,2130,2130,2130,0
20230622,163100,11583665,2130,2130,2130,2130,0
20230622,163000,11583665,2130,2130,2130,2130,0
20230622,162900,11583665,2130,2130,2130,2130,0
20230622,162800,11583665,2130,2130,2130,2130,0
20230622,162700,11583665,2130,2130,2130,2130,0
20230622,162600,11583665,2130,2130,2130,2130,0
20230622,162500,11583665,2130,2130,2130,2130,0
20230622,162400,11583665,2130,2130,2130,2130,0
20230622,162300,11583665,2130,2130,2130,2130,0
20230622,162200,11583665,2130,2130,2130,2130,0
20230622,162100,11583665,2130,2130,2130,2130,0
20230622,162000,11583665,2130,2115,2130,2115,17
20230622,161900,11583665,2130,2130,2130,2130,0
20230622,161800,11583665,2130,2130,2130,2130,0
20230622,161700,11583665,2130,2130,2130,2130,0
20230622,161600,11583665,2130,2130,2130,2130,0
20230622,161500,11583665,2130,2130,2130,2130,0
20230622,161400,11583665,2130,2130,2130,2130,0
20230622,161300,11583665,2130,2130,2130,2130,0
20230622,161200,11583665,2130,2130,2130,2130,0
20230622,161100,11583665,2130,2130,2130,2130,0
20230622,161000,11583665,2130,2130,2130,2130,0
20230622,160900,11583665,2130,2130,2130,2130,0
20230622,160800,11583665,2130,2130,2130,2130,0
20230622,160700,11583665,2130,2130,2130,2130,0
20230622,160600,11583665,2130,2130,2130,2130,0
20230622,160500,11583665,2130,2130,2130,2130,0
20230622,160400,11583665,2130,2130,2130,2130,0
20230622,160300,11583665,2130,2130,2130,2130,0
20230622,160200,11583665,2130,2130,2130,2130,0
20230622,160100,11583665,2130,2130,2130,2130,0
20230622,160000,11583665,2130,2130,2130,2130,0
20230622,155900,11583665,2130,2130,2130,2130,0
20230622,155800,11583665,2130,2130,2130,2130,0
20230622,155700,11583665,2130,2130,2130,2130,0
20230622,155600,11583665,2130,2130,2130,2130,0
20230622,155500,11583665,2130,2130,2130,2130,0
20230622,155400,11583665,2130,2130,2130,2130,0
20230622,155300,11583665,2130,2130,2130,2130,0
20230622,155200,11583665,2130,2130,2130,2130,0
20230622,155100,11583665,2130,2130,2130,2130,0
20230622,155000,11583665,2130,2115,2130,2115,17
20230622,154900,11583665,2130,2130,2130,2130,0
20230622,154800,11583665,2130,2130,2130,2130,0
20230622,154700,11583665,2130,2130,2130,2130,0
20230622,154600,11583665,2130,2130,2130,2130,0
20230622,154500,11583665,2130,2130,2130,2130,0
20230622,154400,11583665,2130,2130,2130,2130,0
20230622,154300,11583665,2130,2130,2130,2130,0
20230622,154200,11583665,2130,2130,2130,2130,0
20230622,154100,11583665,2130,2130,2130,2130,0
20230622,154000,11583665,2130,2130,2130,2130,0
20230622,153900,11583665,2130,2130,2130,2130,0
20230622,153800,11583665,2130,2130,2130,2130,0
20230622,153700,11583665,2130,2130,2130,2130,0
20230622,153600,11583665,2130,2130,2130,2130,0
20230622,153500,11583665,2130,2130,2130,2130,0
20230622,153400,11583665,2130,2130,2130,2130,0
20230622,153300,11583665,2130,2130,2130,2130,0
20230622,153200,11583665,2130,2130,2130,2130,0
20230622,153100,11583665,2130,2130,2130,2130,0
20230622,153000,11583665,2130,2130,2130,2130,0
20230622,152900,11583665,2130,2130,2130,2130,0
20230622,152800,11583665,2130,2130,2130,2130,0
20230622,152700,11583665,2130,2130,2130,2130,0
20230622,152600,11583665,2130,2130,2130,2130,0
20230622,152500,11583665,2130,2130,2130,2130,0
20230622,152400,11583665,2130,2130,2130,2130,0
20230622,152300,11583665,2130,2130,2130,2130,0
20230622,152200,11583665,2130,2130,2130,2130,0
20230622,152100,11583665,2130,2130,2130,2130,0
20230622,152000,11583665,2130,2130,2130,2130,0
20230622,151900,11583665,2130,2115,2130,2115,17
20230622,151800,11547680,2130,2115,2130,2115,29
20230622,151700,11486265,2120,2120,2120,2120,12
20230622,151600,11460825,2130,2115,2130,2115,24
20230622,151500,11409860,2130,2115,2130,2115,24
20230622,151400,11358950,2130,2130,2130,2130,10
20230622,151300,11337650,2115,2120,2130,2115,46
20230622,151200,11240110,2130,2130,2130,2130,0
20230622,151100,11240110,2130,2115,2130,2115,48
20230622,151000,11138235,2130,2130,2130,2130,0
20230622,150900,11138235,2130,2120,2130,2115,51
20230622,150800,11030210,2120,2120,2130,2120,12
20230622,150700,11004700,2115,2130,2130,2115,45
20230622,150600,10909370,2115,2115,2115,2115,20
20230622,150500,10867070,2130,2115,2130,2115,14
20230622,150400,10837310,2130,2130,2130,2130,0
20230622,150300,10837310,2130,2120,2130,2115,56
20230622,150200,10718575,2115,2115,2130,2115,51
20230622,150100,10610550,2130,2130,2130,2130,0
20230622,150000,10610550,2130,2115,2130,2115,24
20230622,145900,10559680,2130,2120,2130,2115,45
20230622,145800,10464230,2130,2115,2130,2115,43
20230622,145700,10372985,2130,2130,2130,2130,0
20230622,145600,10372985,2130,2115,2130,2115,48
20230622,145500,10271110,2130,2120,2130,2120,23
20230622,145400,10222320,2130,2115,2130,2115,43
20230622,145300,10131075,2130,2130,2130,2130,0
20230622,145200,10131075,2130,2115,2130,2115,39
20230622,145100,10048385,2130,2115,2130,2115,29
20230622,145000,9986900,2130,2130,2130,2130,10
20230622,144900,9965600,2115,2115,2115,2115,23
20230622,144800,9916955,2130,2120,2130,2115,54
20230622,144700,9802450,2120,2115,2130,2115,32
20230622,144600,9734610,2130,2130,2130,2130,0
20230622,144500,9734610,2130,2120,2130,2115,34
20230622,144400,9662440,2130,2115,2130,2115,24
20230622,144300,9611530,2130,2130,2130,2115,34
20230622,144200,9539360,2115,2115,2115,2115,19
20230622,144100,9499175,2130,2120,2130,2115,44
20230622,144000,9405715,2115,2115,2115,2115,15
20230622,143900,9373990,2130,2115,2130,2115,34
20230622,143800,9301730,2130,2125,2130,2125,20
20230622,143700,9259225,2130,2130,2130,2130,0
20230622,143600,9259225,2130,2130,2130,2115,58
20230622,143500,9136155,2115,2115,2115,2115,19
20230622,143400,9095970,2130,2115,2130,2115,14
20230622,143300,9066210,2130,2115,2130,2115,44
20230622,143200,8973000,2130,2125,2130,2115,34
20230622,143100,8900735,2115,2115,2115,2115,19
20230622,143000,8860550,2130,2115,2130,2115,33
20230622,142900,8790555,2130,2115,2130,2115,25
20230622,142800,8737530,2130,2115,2130,2115,34
20230622,142700,8665375,2130,2130,2130,2130,0
20230622,142600,8665375,2130,2115,2130,2115,29
20230622,142500,8603890,2115,2115,2130,2115,28
20230622,142400,8544520,2130,2115,2130,2115,39
20230622,142300,8461925,2115,2125,2130,2115,14
20230622,142200,8432175,2115,2115,2115,2115,0
20230622,142100,8432175,2115,2115,2115,2115,58
20230622,142000,8309505,2130,2130,2130,2130,0
20230622,141900,8309505,2130,2115,2130,2115,54
20230622,141800,8195040,2130,2130,2130,2130,10
20230622,141700,8173740,2115,2115,2130,2115,39
20230622,141600,8091145,2130,2115,2130,2115,29
20230622,141500,8029660,2130,2110,2130,2110,14
20230622,141400,7999920,2130,2125,2130,2125,20
20230622,141300,7957415,2110,2115,2130,2110,34
20230622,141200,7885560,2110,2110,2110,2110,4
20230622,141100,7877120,2130,2125,2130,2125,30
20230622,141000,7813320,2110,2110,2130,2110,28
20230622,140900,7754040,2130,2110,2130,2110,39
20230622,140800,7671635,2110,2110,2110,2110,4
20230622,140700,7663195,2130,2130,2130,2130,0
20230622,140600,7663195,2130,2110,2130,2110,68
20230622,140500,7519415,2130,2130,2130,2130,0
20230622,140400,7519415,2130,2110,2130,2110,53
20230622,140300,7407270,2130,2130,2130,2130,0
20230622,140200,7407270,2130,2110,2130,2110,58
20230622,140100,7284290,2130,2130,2130,2130,0
20230622,140000,7284290,2130,2125,2130,2125,20
20230622,135900,7241785,2110,2110,2110,2110,4
20230622,135800,7233345,2130,2115,2130,2115,52
20230622,135700,7122920,2115,2110,2130,2110,51
20230622,135600,7015000,2130,2130,2130,2130,0
20230622,135500,7015000,2130,2110,2130,2110,14
20230622,135400,6985260,2130,2110,2130,2110,45
20230622,135300,6889810,2130,2110,2130,2110,24
20230622,135200,6838865,2130,2130,2130,2130,0
20230622,135100,6838865,2130,2110,2130,2110,63
20230622,135000,6705335,2110,2110,2110,2110,14
20230622,134900,6675795,2130,2110,2130,2110,24
20230622,134800,6624850,2130,2115,2130,2115,21
20230622,134700,6580420,2130,2110,2130,2110,34
20230622,134600,6508565,2110,2110,2110,2110,4
20230622,134500,6500125,2130,2130,2130,2130,0
20230622,134400,6500125,2130,2110,2130,2110,24
20230622,134300,6449180,2130,2110,2130,2110,25
20230622,134200,6396230,2130,2110,2130,2110,44
20230622,134100,6302980,2130,2130,2130,2130,0
20230622,134000,6302980,2130,2110,2130,2110,34
20230622,133900,6230745,2130,2110,2130,2110,44
20230622,133800,6137505,2130,2110,2130,2110,34
20230622,133700,6065460,2130,2130,2130,2130,0
20230622,133600,6065460,2130,2130,2130,2130,10
20230622,133500,6044160,2110,2110,2130,2110,66
20230622,133400,5904700,2130,2130,2130,2130,0
20230622,133300,5904700,2130,2110,2130,2110,34
20230622,133200,5832655,2130,2125,2130,2125,10
20230622,133100,5811360,2110,2115,2115,2110,38
20230622,133000,5731175,2110,2110,2110,2110,38
20230622,132900,5650995,2110,2110,2110,2110,4
20230622,132800,5642555,2130,2130,2130,2130,0
20230622,132700,5642555,2130,2110,2130,2110,64
20230622,132600,5507200,2130,2130,2130,2130,0
20230622,132500,5507200,2130,2125,2130,2125,10
20230622,132400,5485910,2110,2110,2110,2110,34
20230622,132300,5414170,2130,2110,2130,2110,48
20230622,132200,5312690,2130,2130,2130,2130,0
20230622,132100,5312690,2130,2115,2130,2115,23
20230622,132000,5263985,2130,2115,2130,2115,25
20230622,131900,5210960,2130,2130,2130,2115,39
20230622,131800,5128180,2115,2115,2115,2115,19
20230622,131700,5087995,2130,2120,2130,2120,30
20230622,131600,5024295,2115,2115,2130,2115,43
20230622,131500,4933205,2130,2130,2130,2130,0
20230622,131400,4933205,2130,2115,2130,2115,29
20230622,131300,4871720,2130,2130,2130,2130,0
20230622,131200,4871720,2130,2120,2130,2115,54
20230622,131100,4757110,2130,2115,2130,2115,29
20230622,131000,4695635,2130,2130,2130,2130,0
20230622,130900,4695635,2130,2115,2130,2115,30
20230622,130800,4632035,2115,2115,2130,2115,44
20230622,130700,4538830,2130,2115,2130,2115,29
20230622,130600,4477350,2130,2125,2130,2125,10
20230622,130500,4456060,2115,2115,2115,2115,19
20230622,130400,4415875,2115,2115,2115,2115,33
20230622,130300,4346080,2130,2115,2130,2115,29
20230622,130200,4284595,2130,2130,2130,2130,0
20230622,130100,4284595,2130,2115,2130,2115,44
20230622,130000,4191190,2115,2115,2115,2115,20
20230622,125900,4148890,2130,2130,2130,2130,0
20230622,125800,4148890,2130,2130,2130,2130,0
20230622,125700,4148890,2130,2115,2130,2115,25
20230622,125600,4095865,2130,2130,2130,2130,0
20230622,125500,4095865,2130,2130,2130,2130,0
20230622,125400,4095865,2130,2130,2130,2130,10
20230622,125300,4074565,2115,2115,2115,2115,14
20230622,125200,4044955,2130,2130,2130,2130,0
20230622,125100,4044955,2130,2130,2130,2130,0
20230622,125000,4044955,2130,2130,2130,2130,0
20230622,124900,4044955,2130,2115,2130,2115,24
20230622,124800,3994045,2130,2130,2130,2130,0
20230622,124700,3994045,2130,2130,2130,2130,0
20230622,124600,3994045,2130,2130,2130,2130,0
20230622,124500,3994045,2130,2115,2130,2115,25
20230622,124400,3941020,2130,2130,2130,2130,0
20230622,124300,3941020,2130,2130,2130,2130,0
20230622,124200,3941020,2130,2130,2130,2130,10
20230622,124100,3919720,2115,2115,2115,2115,14
20230622,124000,3890110,2130,2130,2130,2130,0
20230622,123900,3890110,2130,2130,2130,2130,0
20230622,123800,3890110,2130,2115,2130,2115,24
20230622,123700,3839200,2130,2130,2130,2130,0
20230622,123600,3839200,2130,2130,2130,2130,0
20230622,123500,3839200,2130,2130,2130,2130,0
20230622,123400,3839200,2130,2115,2130,2115,25
20230622,123300,3786175,2130,2130,2130,2130,0
20230622,123200,3786175,2130,2130,2130,2130,0
20230622,123100,3786175,2130,2130,2130,2130,0
20230622,123000,3786175,2130,2115,2130,2115,24
20230622,122900,3735265,2130,2130,2130,2130,0
20230622,122800,3735265,2130,2130,2130,2130,0
20230622,122700,3735265,2130,2130,2130,2130,10
20230622,122600,3713965,2115,2115,2115,2115,14
20230622,122500,3684355,2130,2130,2130,2130,0
20230622,122400,3684355,2130,2130,2130,2130,0
20230622,122300,3684355,2130,2130,2130,2130,10
20230622,122200,3663055,2115,2115,2115,2115,15
20230622,122100,3631330,2130,2130,2130,2130,10
20230622,122000,3610030,2115,2115,2115,2115,0
20230622,121900,3610030,2115,2115,2115,2115,0
20230622,121800,3610030,2115,2115,2115,2115,14
20230622,121700,3580420,2130,2120,2130,2120,20
20230622,121600,3537920,2115,2115,2115,2115,0
20230622,121500,3537920,2115,2115,2115,2115,14
20230622,121400,3508310,2115,2115,2115,2115,0
20230622,121300,3508310,2115,2115,2115,2115,0
20230622,121200,3508310,2115,2115,2115,2115,0
20230622,121100,3508310,2115,2115,2115,2115,15
20230622,121000,3476585,2120,2120,2120,2120,0
20230622,120900,3476585,2120,2120,2120,2120,0
20230622,120800,3476585,2120,2120,2120,2120,0
20230622,120700,3476585,2120,2120,2120,2120,4
20230622,120600,3468105,2130,2130,2130,2130,0
20230622,120500,3468105,2130,2130,2130,2130,0
20230622,120400,3468105,2130,2130,2130,2130,0
20230622,120300,3468105,2130,2120,2130,2120,25
20230622,120200,3415005,2130,2130,2130,2130,0
20230622,120100,3415005,2130,2130,2130,2130,10
20230622,120000,3393705,2120,2120,2120,2120,0
20230622,115900,3393705,2120,2120,2120,2120,14
20230622,115800,3364025,2130,2130,2130,2130,0
20230622,115700,3364025,2130,2130,2130,2130,0
20230622,115600,3364025,2130,2120,2130,2120,24
20230622,115500,3313045,2130,2130,2130,2130,0
20230622,115400,3313045,2130,2130,2130,2130,0
20230622,115300,3313045,2130,2130,2130,2130,0
20230622,115200,3313045,2130,2120,2130,2120,25
20230622,115100,3259945,2130,2130,2130,2130,0
20230622,115000,3259945,2130,2130,2130,2130,0
20230622,114900,3259945,2130,2130,2130,2130,0
20230622,114800,3259945,2130,2120,2130,2120,24
20230622,114700,3208965,2130,2130,2130,2130,0
20230622,114600,3208965,2130,2130,2130,2130,0
20230622,114500,3208965,2130,2130,2130,2130,0
20230622,114400,3208965,2130,2115,2130,2115,24
20230622,114300,3158055,2130,2130,2130,2130,0
20230622,114200,3158055,2130,2130,2130,2130,0
20230622,114100,3158055,2130,2130,2130,2130,10
20230622,114000,3136755,2115,2115,2115,2115,15
20230622,113900,3105030,2130,2130,2130,2130,0
20230622,113800,3105030,2130,2130,2130,2130,0
20230622,113700,3105030,2130,2130,2130,2130,10
20230622,113600,3083730,2115,2115,2115,2115,14
20230622,113500,3054120,2130,2130,2130,2130,0
20230622,113400,3054120,2130,2130,2130,2130,0
20230622,113300,3054120,2130,2115,2130,2115,24
20230622,113200,3003210,2130,2130,2130,2130,0
20230622,113100,3003210,2130,2130,2130,2130,0
20230622,113000,3003210,2130,2130,2130,2130,10
20230622,112900,2981910,2115,2115,2115,2115,15
20230622,112800,2950185,2115,2115,2115,2115,0
20230622,112700,2950185,2115,2115,2115,2115,0
20230622,112600,2950185,2115,2115,2115,2115,0
20230622,112500,2950185,2115,2115,2115,2115,14
20230622,112400,2920575,2115,2115,2115,2115,0
20230622,112300,2920575,2115,2115,2115,2115,0
20230622,112200,2920575,2115,2115,2115,2115,0
20230622,112100,2920575,2115,2115,2115,2115,14
20230622,112000,2890965,2115,2115,2115,2115,0
20230622,111900,2890965,2115,2115,2115,2115,0
20230622,111800,2890965,2115,2115,2115,2115,0
20230622,111700,2890965,2115,2115,2115,2115,15
20230622,111600,2859240,2115,2115,2115,2115,0
20230622,111500,2859240,2115,2115,2115,2115,0
20230622,111400,2859240,2115,2115,2115,2115,0
20230622,111300,2859240,2115,2115,2115,2115,14
20230622,111200,2829630,2115,2115,2115,2115,0
20230622,111100,2829630,2115,2115,2115,2115,0
20230622,111000,2829630,2115,2115,2115,2115,14
20230622,110900,2800020,2130,2130,2130,2130,0
20230622,110800,2800020,2130,2130,2130,2130,0
20230622,110700,2800020,2130,2130,2130,2130,0
20230622,110600,2800020,2130,2115,2130,2115,25
20230622,110500,2746995,2130,2130,2130,2130,0
20230622,110400,2746995,2130,2130,2130,2130,0
20230622,110300,2746995,2130,2130,2130,2130,0
20230622,110200,2746995,2130,2115,2130,2115,24
20230622,110100,2696085,2130,2130,2130,2130,0
20230622,110000,2696085,2130,2130,2130,2130,0
20230622,105900,2696085,2130,2130,2130,2130,10
20230622,105800,2674785,2115,2115,2115,2115,14
20230622,105700,2645175,2130,2130,2130,2130,0
20230622,105600,2645175,2130,2130,2130,2130,0
20230622,105500,2645175,2130,2130,2130,2130,0
20230622,105400,2645175,2130,2115,2130,2115,25
20230622,105300,2592150,2130,2130,2130,2130,0
20230622,105200,2592150,2130,2130,2130,2130,0
20230622,105100,2592150,2130,2130,2130,2130,10
20230622,105000,2570850,2115,2115,2115,2115,14
20230622,104900,2541240,2130,2130,2130,2130,10
20230622,104800,2519940,2115,2115,2115,2115,0
20230622,104700,2519940,2115,2115,2115,2115,14
20230622,104600,2490330,2130,2130,2130,2130,0
20230622,104500,2490330,2130,2130,2130,2130,0
20230622,104400,2490330,2130,2130,2130,2130,0
20230622,104300,2490330,2130,2115,2130,2115,25
20230622,104200,2437305,2130,2130,2130,2130,0
20230622,104100,2437305,2130,2130,2130,2130,0
20230622,104000,2437305,2130,2130,2130,2130,0
20230622,103900,2437305,2130,2115,2130,2115,24
20230622,103800,2386395,2130,2130,2130,2130,0
20230622,103700,2386395,2130,2130,2130,2130,0
20230622,103600,2386395,2130,2130,2130,2130,0
20230622,103500,2386395,2130,2115,2130,2115,24
20230622,103400,2335485,2130,2130,2130,2130,0
20230622,103300,2335485,2130,2130,2130,2130,0
20230622,103200,2335485,2130,2130,2130,2130,0
20230622,103100,2335485,2130,2115,2130,2115,25
20230622,103000,2282460,2130,2130,2130,2130,0
20230622,102900,2282460,2130,2130,2130,2130,0
20230622,102800,2282460,2130,2130,2130,2130,10
20230622,102700,2261160,2115,2115,2115,2115,14
20230622,102600,2231550,2130,2130,2130,2130,0
20230622,102500,2231550,2130,2130,2130,2130,10
20230622,102400,2210250,2115,2115,2115,2115,14
20230622,102300,2180640,2130,2130,2130,2130,0
20230622,102200,2180640,2130,2130,2130,2130,0
20230622,102100,2180640,2130,2130,2130,2130,0
20230622,102000,2180640,2130,2115,2130,2115,25
20230622,101900,2127615,2130,2120,2130,2120,10
20230622,101800,2106395,2120,2120,2120,2120,0
20230622,101700,2106395,2120,2120,2120,2120,0
20230622,101600,2106395,2120,2120,2120,2120,6
20230622,101500,2093675,2130,2130,2130,2130,0
20230622,101400,2093675,2130,2130,2130,2130,0
20230622,101300,2093675,2130,2130,2130,2130,10
20230622,101200,2072375,2120,2120,2120,2120,14
20230622,101100,2042695,2130,2130,2130,2130,0
20230622,101000,2042695,2130,2130,2130,2130,0
20230622,100900,2042695,2130,2130,2130,2130,10
20230622,100800,2021395,2115,2115,2115,2115,15
20230622,100700,1989670,2130,2130,2130,2130,0
20230622,100600,1989670,2130,2130,2130,2130,0
20230622,100500,1989670,2130,2130,2130,2130,10
20230622,100400,1968370,2115,2115,2115,2115,14
20230622,100300,1938760,2130,2130,2130,2130,0
20230622,100200,1938760,2130,2130,2130,2130,0
20230622,100100,1938760,2130,2110,2130,2110,24
20230622,100000,1887920,2130,2130,2130,2130,0
20230622,095900,1887920,2130,2130,2130,2130,0
20230622,095800,1887920,2130,2130,2130,2130,0
20230622,095700,1887920,2130,2110,2130,2110,25
20230622,095600,1834970,2130,2130,2130,2130,0
20230622,095500,1834970,2130,2130,2130,2130,0
20230622,095400,1834970,2130,2130,2130,2130,0
20230622,095300,1834970,2130,2115,2130,2115,23
20230622,095200,1786190,2130,2130,2130,2130,0
20230622,095100,1786190,2130,2130,2130,2130,0
20230622,095000,1786190,2130,2130,2130,2130,0
20230622,094900,1786190,2130,2115,2130,2115,24
20230622,094800,1735280,2130,2130,2130,2130,0
20230622,094700,1735280,2130,2130,2130,2130,0
20230622,094600,1735280,2130,2130,2130,2130,10
20230622,094500,1713980,2115,2115,2115,2115,15
20230622,094400,1682255,2130,2130,2130,2130,0
20230622,094300,1682255,2130,2130,2130,2130,0
20230622,094200,1682255,2130,2130,2130,2130,10
20230622,094100,1660955,2115,2115,2115,2115,14
20230622,094000,1631345,2130,2130,2130,2130,0
20230622,093900,1631345,2130,2130,2130,2130,0
20230622,093800,1631345,2130,2130,2130,2115,493
20230622,093700,581470,2130,2130,2130,2130,0
20230622,093600,581470,2130,2130,2130,2130,0
20230622,093500,581470,2130,2130,2130,2130,0
20230622,093400,581470,2130,2115,2130,2115,25
20230622,093300,528445,2130,2130,2130,2130,0
20230622,093200,528445,2130,2130,2130,2130,0
20230622,093100,528445,2130,2130,2130,2130,0
20230622,093000,528445,2130,2115,2130,2115,24
20230622,092900,477535,2130,2130,2130,2130,0
20230622,092800,477535,2130,2130,2130,2130,0
20230622,092700,477535,2130,2130,2130,2130,0
20230622,092600,477535,2130,2115,2130,2115,24
20230622,092500,426625,2130,2130,2130,2130,0
20230622,092400,426625,2130,2130,2130,2130,0
20230622,092300,426625,2130,2130,2130,2130,10
20230622,092200,405325,2115,2115,2115,2115,15
20230622,092100,373600,2130,2130,2130,2130,0
20230622,092000,373600,2130,2130,2130,2130,0
20230622,091900,373600,2130,2130,2130,2130,10
20230622,091800,352300,2115,2115,2115,2115,14
20230622,091700,322690,2130,2130,2130,2130,0
20230622,091600,322690,2130,2130,2130,2130,0
20230622,091500,322690,2130,2115,2130,2115,24
20230622,091400,271780,2130,2130,2130,2130,0
20230622,091300,271780,2130,2130,2130,2130,0
20230622,091200,271780,2130,2130,2130,2130,10
20230622,091100,250480,2115,2115,2115,2115,15
20230622,091000,218755,2135,2135,2135,2135,0
20230622,090900,218755,2135,2135,2135,2135,0
20230622,090800,218755,2135,2130,2135,2130,30
20230622,090700,154850,2115,2115,2115,2115,14
20230622,090600,125240,2135,2135,2135,2135,0
20230622,090500,125240,2135,2135,2135,2135,0
20230622,090400,125240,2135,2135,2135,2135,0
20230622,090300,125240,2135,2115,2135,2115,34
20230622,090200,53000,2135,2135,2135,2135,10
20230622,090100,31650,2110,2110,2110,2110,0
20230622,090000,31650,2110,2110,2110,2110,15