KissMeData/080420/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195100,102915010,3170,3170,3170,3170,1949
20230622,195000,102915010,3170,3170,3170,3170,0
20230622,194900,102915010,3170,3170,3170,3170,0
20230622,194800,102915010,3170,3170,3170,3170,0
20230622,194700,102915010,3170,3170,3170,3170,0
20230622,194600,102915010,3170,3170,3170,3170,0
20230622,194500,102915010,3170,3170,3170,3170,0
20230622,194400,102915010,3170,3170,3170,3170,0
20230622,194300,102915010,3170,3170,3170,3170,0
20230622,194200,102915010,3170,3170,3170,3170,0
20230622,194100,102915010,3170,3170,3170,3170,0
20230622,194000,102915010,3170,3170,3170,3170,0
20230622,193900,102915010,3170,3170,3170,3170,0
20230622,193800,102915010,3170,3170,3170,3170,0
20230622,193700,102915010,3170,3170,3170,3170,0
20230622,193600,102915010,3170,3170,3170,3170,0
20230622,193500,102915010,3170,3170,3170,3170,0
20230622,193400,102915010,3170,3170,3170,3170,0
20230622,193300,102915010,3170,3170,3170,3170,0
20230622,193200,102915010,3170,3170,3170,3170,0
20230622,193100,102915010,3170,3170,3170,3170,0
20230622,193000,102915010,3170,3170,3170,3170,0
20230622,192900,102915010,3170,3170,3170,3170,0
20230622,192800,102915010,3170,3170,3170,3170,0
20230622,192700,102915010,3170,3170,3170,3170,0
20230622,192600,102915010,3170,3170,3170,3170,0
20230622,192500,102915010,3170,3170,3170,3170,0
20230622,192400,102915010,3170,3170,3170,3170,0
20230622,192300,102915010,3170,3170,3170,3170,0
20230622,192200,102915010,3170,3170,3170,3170,0
20230622,192100,102915010,3170,3170,3170,3170,1949
20230622,192000,102915010,3170,3170,3170,3170,0
20230622,191900,102915010,3170,3170,3170,3170,0
20230622,191800,102915010,3170,3170,3170,3170,0
20230622,191700,102915010,3170,3170,3170,3170,0
20230622,191600,102915010,3170,3170,3170,3170,0
20230622,191500,102915010,3170,3170,3170,3170,0
20230622,191400,102915010,3170,3170,3170,3170,0
20230622,191300,102915010,3170,3170,3170,3170,0
20230622,191200,102915010,3170,3170,3170,3170,0
20230622,191100,102915010,3170,3170,3170,3170,0
20230622,191000,102915010,3170,3170,3170,3170,0
20230622,190900,102915010,3170,3170,3170,3170,0
20230622,190800,102915010,3170,3170,3170,3170,0
20230622,190700,102915010,3170,3170,3170,3170,0
20230622,190600,102915010,3170,3170,3170,3170,0
20230622,190500,102915010,3170,3170,3170,3170,0
20230622,190400,102915010,3170,3170,3170,3170,0
20230622,190300,102915010,3170,3170,3170,3170,0
20230622,190200,102915010,3170,3170,3170,3170,0
20230622,190100,102915010,3170,3170,3170,3170,0
20230622,190000,102915010,3170,3170,3170,3170,0
20230622,185900,102915010,3170,3170,3170,3170,0
20230622,185800,102915010,3170,3170,3170,3170,0
20230622,185700,102915010,3170,3170,3170,3170,0
20230622,185600,102915010,3170,3170,3170,3170,0
20230622,185500,102915010,3170,3170,3170,3170,0
20230622,185400,102915010,3170,3170,3170,3170,0
20230622,185300,102915010,3170,3170,3170,3170,0
20230622,185200,102915010,3170,3170,3170,3170,0
20230622,185100,102915010,3170,3170,3170,3170,1949
20230622,185000,102915010,3170,3170,3170,3170,0
20230622,184900,102915010,3170,3170,3170,3170,0
20230622,184800,102915010,3170,3170,3170,3170,0
20230622,184700,102915010,3170,3170,3170,3170,0
20230622,184600,102915010,3170,3170,3170,3170,0
20230622,184500,102915010,3170,3170,3170,3170,0
20230622,184400,102915010,3170,3170,3170,3170,0
20230622,184300,102915010,3170,3170,3170,3170,0
20230622,184200,102915010,3170,3170,3170,3170,0
20230622,184100,102915010,3170,3170,3170,3170,0
20230622,184000,102915010,3170,3170,3170,3170,0
20230622,183900,102915010,3170,3170,3170,3170,0
20230622,183800,102915010,3170,3170,3170,3170,0
20230622,183700,102915010,3170,3170,3170,3170,0
20230622,183600,102915010,3170,3170,3170,3170,0
20230622,183500,102915010,3170,3170,3170,3170,0
20230622,183400,102915010,3170,3170,3170,3170,0
20230622,183300,102915010,3170,3170,3170,3170,0
20230622,183200,102915010,3170,3170,3170,3170,0
20230622,183100,102915010,3170,3170,3170,3170,0
20230622,183000,102915010,3170,3170,3170,3170,0
20230622,182900,102915010,3170,3170,3170,3170,0
20230622,182800,102915010,3170,3170,3170,3170,0
20230622,182700,102915010,3170,3170,3170,3170,0
20230622,182600,102915010,3170,3170,3170,3170,0
20230622,182500,102915010,3170,3170,3170,3170,0
20230622,182400,102915010,3170,3170,3170,3170,0
20230622,182300,102915010,3170,3170,3170,3170,0
20230622,182200,102915010,3170,3170,3170,3170,0
20230622,182100,102915010,3170,3170,3170,3170,1949
20230622,182000,102915010,3170,3170,3170,3170,0
20230622,181900,102915010,3170,3170,3170,3170,0
20230622,181800,102915010,3170,3170,3170,3170,0
20230622,181700,102915010,3170,3170,3170,3170,0
20230622,181600,102915010,3170,3170,3170,3170,0
20230622,181500,102915010,3170,3170,3170,3170,0
20230622,181400,102915010,3170,3170,3170,3170,0
20230622,181300,102915010,3170,3170,3170,3170,0
20230622,181200,102915010,3170,3170,3170,3170,0
20230622,181100,102915010,3170,3170,3170,3170,0
20230622,181000,102915010,3170,3170,3170,3170,0
20230622,180900,102915010,3170,3170,3170,3170,0
20230622,180800,102915010,3170,3170,3170,3170,0
20230622,180700,102915010,3170,3170,3170,3170,0
20230622,180600,102915010,3170,3170,3170,3170,0
20230622,180500,102915010,3170,3170,3170,3170,0
20230622,180400,102915010,3170,3170,3170,3170,0
20230622,180300,102915010,3170,3170,3170,3170,0
20230622,180200,102915010,3170,3170,3170,3170,0
20230622,180100,102915010,3170,3170,3170,3170,0
20230622,180000,102915010,3170,3170,3170,3170,0
20230622,175900,102915010,3170,3170,3170,3170,0
20230622,175800,102915010,3170,3170,3170,3170,0
20230622,175700,102915010,3170,3170,3170,3170,0
20230622,175600,102915010,3170,3170,3170,3170,0
20230622,175500,102915010,3170,3170,3170,3170,0
20230622,175400,102915010,3170,3170,3170,3170,0
20230622,175300,102915010,3170,3170,3170,3170,0
20230622,175200,102915010,3170,3170,3170,3170,0
20230622,175100,102915010,3170,3170,3170,3170,1949
20230622,175000,102915010,3170,3170,3170,3170,0
20230622,174900,102915010,3170,3170,3170,3170,0
20230622,174800,102915010,3170,3170,3170,3170,0
20230622,174700,102915010,3170,3170,3170,3170,0
20230622,174600,102915010,3170,3170,3170,3170,0
20230622,174500,102915010,3170,3170,3170,3170,0
20230622,174400,102915010,3170,3170,3170,3170,0
20230622,174300,102915010,3170,3170,3170,3170,0
20230622,174200,102915010,3170,3170,3170,3170,0
20230622,174100,102915010,3170,3170,3170,3170,0
20230622,174000,102915010,3170,3170,3170,3170,0
20230622,173900,102915010,3170,3170,3170,3170,0
20230622,173800,102915010,3170,3170,3170,3170,0
20230622,173700,102915010,3170,3170,3170,3170,0
20230622,173600,102915010,3170,3170,3170,3170,0
20230622,173500,102915010,3170,3170,3170,3170,0
20230622,173400,102915010,3170,3170,3170,3170,0
20230622,173300,102915010,3170,3170,3170,3170,0
20230622,173200,102915010,3170,3170,3170,3170,0
20230622,173100,102915010,3170,3170,3170,3170,0
20230622,173000,102915010,3170,3170,3170,3170,0
20230622,172900,102915010,3170,3170,3170,3170,0
20230622,172800,102915010,3170,3170,3170,3170,0
20230622,172700,102915010,3170,3170,3170,3170,0
20230622,172600,102915010,3170,3170,3170,3170,0
20230622,172500,102915010,3170,3170,3170,3170,0
20230622,172400,102915010,3170,3170,3170,3170,0
20230622,172300,102915010,3170,3170,3170,3170,0
20230622,172200,102915010,3170,3170,3170,3170,0
20230622,172100,102915010,3170,3170,3170,3170,1949
20230622,172000,102915010,3170,3170,3170,3170,0
20230622,171900,102915010,3170,3170,3170,3170,0
20230622,171800,102915010,3170,3170,3170,3170,0
20230622,171700,102915010,3170,3170,3170,3170,0
20230622,171600,102915010,3170,3170,3170,3170,0
20230622,171500,102915010,3170,3170,3170,3170,0
20230622,171400,102915010,3170,3170,3170,3170,0
20230622,171300,102915010,3170,3170,3170,3170,0
20230622,171200,102915010,3170,3170,3170,3170,0
20230622,171100,102915010,3170,3170,3170,3170,0
20230622,171000,102915010,3170,3170,3170,3170,0
20230622,170900,102915010,3170,3170,3170,3170,0
20230622,170800,102915010,3170,3170,3170,3170,0
20230622,170700,102915010,3170,3170,3170,3170,0
20230622,170600,102915010,3170,3170,3170,3170,0
20230622,170500,102915010,3170,3170,3170,3170,0
20230622,170400,102915010,3170,3170,3170,3170,0
20230622,170300,102915010,3170,3170,3170,3170,0
20230622,170200,102915010,3170,3170,3170,3170,0
20230622,170100,102915010,3170,3170,3170,3170,0
20230622,170000,102915010,3170,3170,3170,3170,0
20230622,165900,102915010,3170,3170,3170,3170,0
20230622,165800,102915010,3170,3170,3170,3170,0
20230622,165700,102915010,3170,3170,3170,3170,0
20230622,165600,102915010,3170,3170,3170,3170,0
20230622,165500,102915010,3170,3170,3170,3170,0
20230622,165400,102915010,3170,3170,3170,3170,0
20230622,165300,102915010,3170,3170,3170,3170,0
20230622,165200,102915010,3170,3170,3170,3170,0
20230622,165100,102915010,3170,3170,3170,3170,1949
20230622,165000,102915010,3170,3170,3170,3170,0
20230622,164900,102915010,3170,3170,3170,3170,0
20230622,164800,102915010,3170,3170,3170,3170,0
20230622,164700,102915010,3170,3170,3170,3170,0
20230622,164600,102915010,3170,3170,3170,3170,0
20230622,164500,102915010,3170,3170,3170,3170,0
20230622,164400,102915010,3170,3170,3170,3170,0
20230622,164300,102915010,3170,3170,3170,3170,0
20230622,164200,102915010,3170,3170,3170,3170,0
20230622,164100,102915010,3170,3170,3170,3170,0
20230622,164000,102915010,3170,3170,3170,3170,0
20230622,163900,102915010,3170,3170,3170,3170,0
20230622,163800,102915010,3170,3170,3170,3170,0
20230622,163700,102915010,3170,3170,3170,3170,0
20230622,163600,102915010,3170,3170,3170,3170,0
20230622,163500,102915010,3170,3170,3170,3170,0
20230622,163400,102915010,3170,3170,3170,3170,0
20230622,163300,102915010,3170,3170,3170,3170,0
20230622,163200,102915010,3170,3170,3170,3170,0
20230622,163100,102915010,3170,3170,3170,3170,0
20230622,163000,102915010,3170,3170,3170,3170,0
20230622,162900,102915010,3170,3170,3170,3170,0
20230622,162800,102915010,3170,3170,3170,3170,0
20230622,162700,102915010,3170,3170,3170,3170,0
20230622,162600,102915010,3170,3170,3170,3170,0
20230622,162500,102915010,3170,3170,3170,3170,0
20230622,162400,102915010,3170,3170,3170,3170,0
20230622,162300,102915010,3170,3170,3170,3170,0
20230622,162200,102915010,3170,3170,3170,3170,0
20230622,162100,102915010,3170,3170,3170,3170,1949
20230622,162000,102915010,3170,3170,3170,3170,0
20230622,161900,102915010,3170,3170,3170,3170,0
20230622,161800,102915010,3170,3170,3170,3170,0
20230622,161700,102915010,3170,3170,3170,3170,0
20230622,161600,102915010,3170,3170,3170,3170,0
20230622,161500,102915010,3170,3170,3170,3170,0
20230622,161400,102915010,3170,3170,3170,3170,0
20230622,161300,102915010,3170,3170,3170,3170,0
20230622,161200,102915010,3170,3170,3170,3170,0
20230622,161100,102915010,3170,3170,3170,3170,0
20230622,161000,102915010,3170,3170,3170,3170,0
20230622,160900,102915010,3170,3170,3170,3170,0
20230622,160800,102915010,3170,3170,3170,3170,0
20230622,160700,102915010,3170,3170,3170,3170,0
20230622,160600,102915010,3170,3170,3170,3170,0
20230622,160500,102915010,3170,3170,3170,3170,0
20230622,160400,102915010,3170,3170,3170,3170,0
20230622,160300,102915010,3170,3170,3170,3170,0
20230622,160200,102915010,3170,3170,3170,3170,0
20230622,160100,102915010,3170,3170,3170,3170,0
20230622,160000,102915010,3170,3170,3170,3170,0
20230622,155900,102915010,3170,3170,3170,3170,0
20230622,155800,102915010,3170,3170,3170,3170,0
20230622,155700,102915010,3170,3170,3170,3170,0
20230622,155600,102915010,3170,3170,3170,3170,0
20230622,155500,102915010,3170,3170,3170,3170,0
20230622,155400,102915010,3170,3170,3170,3170,0
20230622,155300,102915010,3170,3170,3170,3170,0
20230622,155200,102915010,3170,3170,3170,3170,0
20230622,155100,102915010,3170,3170,3170,3170,1949
20230622,155000,102915010,3170,3170,3170,3170,0
20230622,154900,102915010,3170,3170,3170,3170,0
20230622,154800,102915010,3170,3170,3170,3170,0
20230622,154700,102915010,3170,3170,3170,3170,0
20230622,154600,102915010,3170,3170,3170,3170,0
20230622,154500,102915010,3170,3170,3170,3170,0
20230622,154400,102915010,3170,3170,3170,3170,0
20230622,154300,102915010,3170,3170,3170,3170,0
20230622,154200,102915010,3170,3170,3170,3170,0
20230622,154100,102915010,3170,3170,3170,3170,0
20230622,154000,102915010,3170,3170,3170,3170,0
20230622,153900,102915010,3170,3170,3170,3170,0
20230622,153800,102915010,3170,3170,3170,3170,0
20230622,153700,102915010,3170,3170,3170,3170,0
20230622,153600,102915010,3170,3170,3170,3170,0
20230622,153500,102915010,3170,3170,3170,3170,0
20230622,153400,102915010,3170,3170,3170,3170,0
20230622,153300,102915010,3170,3170,3170,3170,0
20230622,153200,102915010,3170,3170,3170,3170,0
20230622,153100,102915010,3170,3170,3170,3170,0
20230622,153000,102915010,3170,3170,3170,3170,1949
20230622,152900,96736680,3175,3175,3175,3175,0
20230622,152800,96736680,3175,3175,3175,3175,0
20230622,152700,96736680,3175,3175,3175,3175,0
20230622,152600,96736680,3175,3175,3175,3175,0
20230622,152500,96736680,3175,3175,3175,3175,0
20230622,152400,96736680,3175,3175,3175,3175,0
20230622,152300,96736680,3175,3175,3175,3175,0
20230622,152200,96736680,3175,3175,3175,3175,0
20230622,152100,96736680,3175,3175,3175,3175,0
20230622,152000,96736680,3175,3175,3175,3175,0
20230622,151900,96736680,3175,3175,3175,3175,0
20230622,151800,96736680,3175,3175,3175,3175,657
20230622,151700,94650705,3175,3175,3175,3175,0
20230622,151600,94650705,3175,3175,3175,3175,0
20230622,151500,94650705,3175,3175,3175,3175,3
20230622,151400,94641180,3180,3180,3180,3180,0
20230622,151300,94641180,3180,3180,3180,3180,20
20230622,151200,94577580,3180,3180,3180,3180,10
20230622,151100,94545780,3185,3180,3185,3180,94
20230622,151000,94246420,3180,3180,3180,3180,37
20230622,150900,94128760,3180,3180,3180,3180,0
20230622,150800,94128760,3180,3180,3180,3180,0
20230622,150700,94128760,3180,3180,3180,3180,630
20230622,150600,92125360,3185,3185,3185,3185,158
20230622,150500,91622130,3180,3180,3180,3180,0
20230622,150400,91622130,3180,3180,3180,3180,15
20230622,150300,91574430,3180,3180,3180,3180,0
20230622,150200,91574430,3180,3180,3180,3180,0
20230622,150100,91574430,3180,3180,3180,3180,1880
20230622,150000,85596030,3180,3180,3180,3180,12
20230622,145900,85557870,3180,3180,3180,3180,0
20230622,145800,85557870,3180,3180,3180,3180,0
20230622,145700,85557870,3180,3180,3180,3180,0
20230622,145600,85557870,3180,3180,3180,3180,2
20230622,145500,85551510,3190,3190,3190,3190,0
20230622,145400,85551510,3190,3190,3190,3190,0
20230622,145300,85551510,3190,3190,3190,3190,0
20230622,145200,85551510,3190,3190,3190,3190,30
20230622,145100,85455810,3190,3190,3190,3190,0
20230622,145000,85455810,3190,3190,3190,3190,0
20230622,144900,85455810,3190,3190,3190,3190,0
20230622,144800,85455810,3190,3190,3190,3190,0
20230622,144700,85455810,3190,3190,3190,3190,0
20230622,144600,85455810,3190,3190,3190,3190,0
20230622,144500,85455810,3190,3190,3190,3190,0
20230622,144400,85455810,3190,3190,3190,3190,0
20230622,144300,85455810,3190,3190,3190,3190,0
20230622,144200,85455810,3190,3190,3190,3190,0
20230622,144100,85455810,3190,3190,3190,3190,0
20230622,144000,85455810,3190,3190,3190,3190,0
20230622,143900,85455810,3190,3190,3190,3190,0
20230622,143800,85455810,3190,3190,3190,3190,0
20230622,143700,85455810,3190,3190,3190,3190,0
20230622,143600,85455810,3190,3190,3190,3190,1
20230622,143500,85452620,3180,3180,3180,3180,0
20230622,143400,85452620,3180,3180,3180,3180,5
20230622,143300,85436720,3180,3180,3180,3180,0
20230622,143200,85436720,3180,3180,3180,3180,0
20230622,143100,85436720,3180,3180,3180,3180,0
20230622,143000,85436720,3180,3180,3180,3180,0
20230622,142900,85436720,3180,3180,3180,3180,0
20230622,142800,85436720,3180,3180,3180,3180,317
20230622,142700,84428660,3180,3180,3180,3180,0
20230622,142600,84428660,3180,3180,3180,3180,0
20230622,142500,84428660,3180,3180,3180,3180,0
20230622,142400,84428660,3180,3180,3180,3180,0
20230622,142300,84428660,3180,3180,3180,3180,1000
20230622,142200,81248660,3180,3180,3180,3180,0
20230622,142100,81248660,3180,3180,3180,3180,333
20230622,142000,80189720,3185,3185,3185,3185,0
20230622,141900,80189720,3185,3185,3185,3185,0
20230622,141800,80189720,3185,3185,3185,3185,0
20230622,141700,80189720,3185,3185,3185,3185,0
20230622,141600,80189720,3185,3185,3185,3185,0
20230622,141500,80189720,3185,3185,3185,3185,63
20230622,141400,79989065,3185,3185,3185,3185,9
20230622,141300,79960400,3185,3185,3185,3185,31
20230622,141200,79861665,3185,3185,3185,3185,1
20230622,141100,79858480,3185,3185,3185,3185,0
20230622,141000,79858480,3185,3185,3185,3185,0
20230622,140900,79858480,3185,3185,3185,3185,27
20230622,140800,79772485,3185,3185,3185,3185,273
20230622,140700,78902980,3185,3185,3185,3185,0
20230622,140600,78902980,3185,3185,3185,3185,5
20230622,140500,78887055,3185,3185,3185,3185,0
20230622,140400,78887055,3185,3185,3185,3185,0
20230622,140300,78887055,3185,3185,3185,3185,701
20230622,140200,76654370,3190,3190,3190,3190,0
20230622,140100,76654370,3190,3190,3190,3190,0
20230622,140000,76654370,3190,3190,3190,3190,10
20230622,135900,76622470,3185,3185,3185,3185,799
20230622,135800,74077655,3185,3185,3185,3185,0
20230622,135700,74077655,3185,3185,3185,3185,500
20230622,135600,72485155,3190,3190,3190,3190,0
20230622,135500,72485155,3190,3190,3190,3190,0
20230622,135400,72485155,3190,3190,3190,3190,6
20230622,135300,72466015,3190,3190,3190,3190,0
20230622,135200,72466015,3190,3190,3190,3190,0
20230622,135100,72466015,3190,3190,3190,3190,0
20230622,135000,72466015,3190,3190,3190,3190,0
20230622,134900,72466015,3190,3190,3190,3190,0
20230622,134800,72466015,3190,3190,3190,3190,10
20230622,134700,72434115,3190,3190,3190,3190,10
20230622,134600,72402215,3190,3190,3190,3190,0
20230622,134500,72402215,3190,3190,3190,3190,0
20230622,134400,72402215,3190,3190,3190,3190,0
20230622,134300,72402215,3190,3190,3190,3190,0
20230622,134200,72402215,3190,3190,3190,3190,0
20230622,134100,72402215,3190,3190,3190,3190,1
20230622,134000,72399025,3190,3190,3190,3190,0
20230622,133900,72399025,3190,3190,3190,3190,0
20230622,133800,72399025,3190,3190,3190,3190,0
20230622,133700,72399025,3190,3190,3190,3190,0
20230622,133600,72399025,3190,3190,3190,3190,0
20230622,133500,72399025,3190,3190,3190,3190,0
20230622,133400,72399025,3190,3190,3190,3190,9
20230622,133300,72370315,3190,3190,3190,3190,0
20230622,133200,72370315,3190,3190,3190,3190,297
20230622,133100,71422885,3190,3190,3190,3190,0
20230622,133000,71422885,3190,3190,3190,3190,595
20230622,132900,69524835,3190,3190,3190,3190,0
20230622,132800,69524835,3190,3190,3190,3190,10
20230622,132700,69492935,3190,3190,3190,3190,142
20230622,132600,69039955,3195,3195,3195,3195,0
20230622,132500,69039955,3195,3195,3195,3195,0
20230622,132400,69039955,3195,3195,3195,3195,0
20230622,132300,69039955,3195,3195,3195,3195,20
20230622,132200,68976055,3190,3190,3190,3190,100
20230622,132100,68657055,3190,3195,3195,3190,29
20230622,132000,68564515,3190,3190,3190,3190,0
20230622,131900,68564515,3190,3190,3190,3190,26
20230622,131800,68481575,3190,3190,3190,3190,0
20230622,131700,68481575,3190,3190,3190,3190,1280
20230622,131600,64398375,3190,3190,3190,3190,0
20230622,131500,64398375,3190,3190,3190,3190,0
20230622,131400,64398375,3190,3190,3190,3190,0
20230622,131300,64398375,3190,3190,3190,3190,0
20230622,131200,64398375,3190,3190,3190,3190,0
20230622,131100,64398375,3190,3190,3190,3190,0
20230622,131000,64398375,3190,3190,3190,3190,0
20230622,130900,64398375,3190,3190,3190,3190,0
20230622,130800,64398375,3190,3195,3195,3190,1078
20230622,130700,60959550,3200,3200,3200,3200,26
20230622,130600,60876350,3205,3205,3205,3205,0
20230622,130500,60876350,3205,3205,3205,3205,0
20230622,130400,60876350,3205,3205,3205,3205,0
20230622,130300,60876350,3205,3205,3205,3205,0
20230622,130200,60876350,3205,3205,3205,3205,0
20230622,130100,60876350,3205,3205,3205,3205,0
20230622,130000,60876350,3205,3205,3205,3205,0
20230622,125900,60876350,3205,3205,3205,3205,0
20230622,125800,60876350,3205,3205,3205,3205,0
20230622,125700,60876350,3205,3205,3205,3205,0
20230622,125600,60876350,3205,3205,3205,3205,0
20230622,125500,60876350,3205,3205,3205,3205,0
20230622,125400,60876350,3205,3205,3205,3205,0
20230622,125300,60876350,3205,3205,3205,3205,60
20230622,125200,60684050,3205,3205,3205,3205,0
20230622,125100,60684050,3205,3205,3205,3205,0
20230622,125000,60684050,3205,3205,3205,3205,0
20230622,124900,60684050,3205,3195,3205,3195,481
20230622,124800,59146575,3195,3195,3195,3195,0
20230622,124700,59146575,3195,3195,3195,3195,0
20230622,124600,59146575,3195,3195,3195,3195,0
20230622,124500,59146575,3195,3195,3195,3195,35
20230622,124400,59034750,3195,3195,3195,3195,0
20230622,124300,59034750,3195,3195,3195,3195,0
20230622,124200,59034750,3195,3195,3195,3195,0
20230622,124100,59034750,3195,3195,3195,3195,0
20230622,124000,59034750,3195,3195,3195,3195,20
20230622,123900,58970850,3205,3205,3205,3205,0
20230622,123800,58970850,3205,3205,3205,3205,0
20230622,123700,58970850,3205,3205,3205,3205,0
20230622,123600,58970850,3205,3205,3205,3205,0
20230622,123500,58970850,3205,3205,3205,3205,0
20230622,123400,58970850,3205,3205,3205,3205,0
20230622,123300,58970850,3205,3205,3205,3205,0
20230622,123200,58970850,3205,3205,3205,3205,0
20230622,123100,58970850,3205,3205,3205,3205,0
20230622,123000,58970850,3205,3205,3205,3205,0
20230622,122900,58970850,3205,3205,3205,3205,0
20230622,122800,58970850,3205,3205,3205,3205,0
20230622,122700,58970850,3205,3205,3205,3205,0
20230622,122600,58970850,3205,3205,3205,3205,0
20230622,122500,58970850,3205,3205,3205,3205,0
20230622,122400,58970850,3205,3205,3205,3205,150
20230622,122300,58490100,3205,3205,3205,3205,0
20230622,122200,58490100,3205,3205,3205,3205,0
20230622,122100,58490100,3205,3205,3205,3205,0
20230622,122000,58490100,3205,3205,3205,3205,0
20230622,121900,58490100,3205,3205,3205,3205,0
20230622,121800,58490100,3205,3205,3205,3205,100
20230622,121700,58169600,3205,3205,3205,3205,100
20230622,121600,57849100,3205,3205,3205,3205,0
20230622,121500,57849100,3205,3205,3205,3205,0
20230622,121400,57849100,3205,3205,3205,3205,0
20230622,121300,57849100,3205,3205,3205,3205,1
20230622,121200,57845895,3195,3195,3195,3195,0
20230622,121100,57845895,3195,3195,3195,3195,0
20230622,121000,57845895,3195,3195,3195,3195,0
20230622,120900,57845895,3195,3195,3195,3195,500
20230622,120800,56248395,3195,3195,3195,3195,0
20230622,120700,56248395,3195,3195,3195,3195,0
20230622,120600,56248395,3195,3195,3195,3195,0
20230622,120500,56248395,3195,3195,3195,3195,0
20230622,120400,56248395,3195,3195,3195,3195,0
20230622,120300,56248395,3195,3195,3195,3195,0
20230622,120200,56248395,3195,3195,3195,3195,0
20230622,120100,56248395,3195,3195,3195,3195,0
20230622,120000,56248395,3195,3200,3200,3195,1922
20230622,115900,50107565,3200,3200,3200,3200,0
20230622,115800,50107565,3200,3200,3200,3200,0
20230622,115700,50107565,3200,3200,3200,3200,0
20230622,115600,50107565,3200,3200,3200,3200,0
20230622,115500,50107565,3200,3200,3200,3200,0
20230622,115400,50107565,3200,3200,3200,3200,0
20230622,115300,50107565,3200,3200,3200,3200,0
20230622,115200,50107565,3200,3200,3200,3200,0
20230622,115100,50107565,3200,3200,3200,3200,0
20230622,115000,50107565,3200,3200,3200,3200,0
20230622,114900,50107565,3200,3200,3200,3200,0
20230622,114800,50107565,3200,3200,3200,3200,0
20230622,114700,50107565,3200,3200,3200,3200,0
20230622,114600,50107565,3200,3200,3200,3200,0
20230622,114500,50107565,3200,3200,3200,3200,0
20230622,114400,50107565,3200,3200,3200,3200,0
20230622,114300,50107565,3200,3200,3200,3200,0
20230622,114200,50107565,3200,3200,3200,3200,11
20230622,114100,50072365,3200,3200,3200,3200,1
20230622,114000,50069165,3205,3190,3205,3190,2077
20230622,113900,43417935,3200,3200,3200,3200,0
20230622,113800,43417935,3200,3200,3200,3200,0
20230622,113700,43417935,3200,3200,3200,3200,0
20230622,113600,43417935,3200,3200,3200,3200,0
20230622,113500,43417935,3200,3200,3200,3200,0
20230622,113400,43417935,3200,3200,3200,3200,615
20230622,113300,41449935,3190,3190,3190,3190,0
20230622,113200,41449935,3190,3190,3190,3190,0
20230622,113100,41449935,3190,3190,3190,3190,0
20230622,113000,41449935,3190,3190,3190,3190,0
20230622,112900,41449935,3190,3190,3190,3190,0
20230622,112800,41449935,3190,3190,3190,3190,0
20230622,112700,41449935,3190,3190,3190,3190,0
20230622,112600,41449935,3190,3190,3190,3190,0
20230622,112500,41449935,3190,3190,3190,3190,0
20230622,112400,41449935,3190,3190,3190,3190,0
20230622,112300,41449935,3190,3190,3190,3190,0
20230622,112200,41449935,3190,3190,3190,3190,0
20230622,112100,41449935,3190,3190,3190,3190,23
20230622,112000,41376565,3195,3195,3195,3195,0
20230622,111900,41376565,3195,3195,3195,3195,0
20230622,111800,41376565,3195,3195,3195,3195,0
20230622,111700,41376565,3195,3195,3195,3195,0
20230622,111600,41376565,3195,3195,3195,3195,0
20230622,111500,41376565,3195,3195,3195,3195,0
20230622,111400,41376565,3195,3195,3195,3195,100
20230622,111300,41057065,3195,3195,3195,3195,0
20230622,111200,41057065,3195,3195,3195,3195,0
20230622,111100,41057065,3195,3195,3195,3195,0
20230622,111000,41057065,3195,3195,3195,3195,0
20230622,110900,41057065,3195,3195,3195,3195,0
20230622,110800,41057065,3195,3195,3195,3195,0
20230622,110700,41057065,3195,3195,3195,3195,0
20230622,110600,41057065,3195,3195,3195,3195,0
20230622,110500,41057065,3195,3195,3195,3195,0
20230622,110400,41057065,3195,3195,3195,3195,0
20230622,110300,41057065,3195,3195,3195,3195,0
20230622,110200,41057065,3195,3200,3200,3195,551
20230622,110100,39296480,3200,3200,3200,3200,279
20230622,110000,38403680,3195,3195,3195,3195,470
20230622,105900,36902030,3190,3190,3190,3190,0
20230622,105800,36902030,3190,3190,3190,3190,0
20230622,105700,36902030,3190,3190,3190,3190,0
20230622,105600,36902030,3190,3190,3190,3190,0
20230622,105500,36902030,3190,3190,3190,3190,0
20230622,105400,36902030,3190,3195,3195,3190,160
20230622,105300,36391550,3190,3190,3190,3190,0
20230622,105200,36391550,3190,3190,3190,3190,0
20230622,105100,36391550,3190,3190,3190,3190,0
20230622,105000,36391550,3190,3190,3190,3190,97
20230622,104900,36082120,3190,3190,3190,3190,0
20230622,104800,36082120,3190,3190,3190,3190,0
20230622,104700,36082120,3190,3190,3190,3190,20
20230622,104600,36018320,3195,3195,3195,3195,0
20230622,104500,36018320,3195,3195,3195,3195,0
20230622,104400,36018320,3195,3195,3195,3195,0
20230622,104300,36018320,3195,3195,3195,3195,0
20230622,104200,36018320,3195,3195,3195,3195,0
20230622,104100,36018320,3195,3195,3195,3195,0
20230622,104000,36018320,3195,3195,3195,3195,0
20230622,103900,36018320,3195,3195,3195,3195,0
20230622,103800,36018320,3195,3195,3195,3195,0
20230622,103700,36018320,3195,3195,3195,3195,1011
20230622,103600,32788175,3210,3210,3210,3210,0
20230622,103500,32788175,3210,3210,3210,3210,1
20230622,103400,32784965,3195,3195,3195,3195,0
20230622,103300,32784965,3195,3195,3195,3195,0
20230622,103200,32784965,3195,3195,3195,3195,0
20230622,103100,32784965,3195,3200,3200,3195,196
20230622,103000,32158740,3210,3210,3210,3210,1
20230622,102900,32155530,3200,3200,3200,3200,100
20230622,102800,31835530,3210,3210,3210,3210,477
20230622,102700,30304360,3190,3190,3190,3190,0
20230622,102600,30304360,3190,3190,3190,3190,0
20230622,102500,30304360,3190,3190,3190,3190,0
20230622,102400,30304360,3190,3190,3190,3190,0
20230622,102300,30304360,3190,3190,3190,3190,0
20230622,102200,30304360,3190,3190,3190,3190,0
20230622,102100,30304360,3190,3190,3190,3190,307
20230622,102000,29325030,3195,3195,3195,3195,0
20230622,101900,29325030,3195,3195,3195,3195,0
20230622,101800,29325030,3195,3195,3195,3195,122
20230622,101700,28935240,3195,3195,3195,3195,0
20230622,101600,28935240,3195,3195,3195,3195,0
20230622,101500,28935240,3195,3195,3195,3195,0
20230622,101400,28935240,3195,3195,3195,3195,0
20230622,101300,28935240,3195,3195,3195,3195,0
20230622,101200,28935240,3195,3195,3195,3195,24
20230622,101100,28858560,3195,3195,3195,3195,0
20230622,101000,28858560,3195,3195,3195,3195,0
20230622,100900,28858560,3195,3195,3195,3195,0
20230622,100800,28858560,3195,3195,3195,3195,0
20230622,100700,28858560,3195,3195,3195,3195,5
20230622,100600,28842585,3195,3195,3195,3195,0
20230622,100500,28842585,3195,3195,3195,3195,0
20230622,100400,28842585,3195,3195,3195,3195,0
20230622,100300,28842585,3195,3195,3195,3195,0
20230622,100200,28842585,3195,3195,3195,3195,1000
20230622,100100,25647585,3195,3195,3195,3195,0
20230622,100000,25647585,3195,3195,3195,3195,0
20230622,095900,25647585,3195,3195,3195,3195,7
20230622,095800,25625220,3195,3195,3195,3195,0
20230622,095700,25625220,3195,3195,3195,3195,0
20230622,095600,25625220,3195,3195,3195,3195,0
20230622,095500,25625220,3195,3195,3195,3195,0
20230622,095400,25625220,3195,3195,3195,3195,0
20230622,095300,25625220,3195,3195,3195,3195,0
20230622,095200,25625220,3195,3195,3195,3195,10
20230622,095100,25593270,3200,3200,3200,3200,0
20230622,095000,25593270,3200,3200,3200,3200,0
20230622,094900,25593270,3200,3205,3205,3200,1650
20230622,094800,20313260,3200,3200,3200,3200,0
20230622,094700,20313260,3200,3200,3200,3200,0
20230622,094600,20313260,3200,3200,3200,3200,0
20230622,094500,20313260,3200,3200,3200,3200,0
20230622,094400,20313260,3200,3200,3200,3200,0
20230622,094300,20313260,3200,3200,3200,3200,4
20230622,094200,20300460,3215,3215,3215,3215,0
20230622,094100,20300460,3215,3215,3215,3215,0
20230622,094000,20300460,3215,3215,3215,3215,63
20230622,093900,20097915,3215,3215,3215,3215,0
20230622,093800,20097915,3215,3215,3215,3215,100
20230622,093700,19776415,3210,3210,3210,3210,0
20230622,093600,19776415,3210,3210,3210,3210,0
20230622,093500,19776415,3210,3205,3210,3205,1880
20230622,093400,13746705,3200,3200,3200,3200,283
20230622,093300,12841105,3205,3205,3205,3205,0
20230622,093200,12841105,3205,3205,3205,3205,0
20230622,093100,12841105,3205,3210,3210,3205,181
20230622,093000,12260615,3210,3210,3210,3210,47
20230622,092900,12109745,3205,3205,3205,3205,225
20230622,092800,11388620,3205,3205,3205,3205,201
20230622,092700,10744415,3200,3200,3200,3200,0
20230622,092600,10744415,3200,3200,3200,3200,124
20230622,092500,10347615,3200,3195,3200,3195,577
20230622,092400,8502220,3190,3190,3190,3190,0
20230622,092300,8502220,3190,3190,3190,3190,0
20230622,092200,8502220,3190,3190,3190,3185,202
20230622,092100,7857850,3190,3190,3190,3190,0
20230622,092000,7857850,3190,3190,3190,3190,0
20230622,091900,7857850,3190,3190,3190,3190,0
20230622,091800,7857850,3190,3185,3190,3185,23
20230622,091700,7784545,3180,3180,3180,3180,315
20230622,091600,6782845,3175,3175,3175,3175,0
20230622,091500,6782845,3175,3180,3180,3175,638
20230622,091400,4756545,3160,3160,3160,3160,0
20230622,091300,4756545,3160,3160,3160,3160,0
20230622,091200,4756545,3160,3160,3160,3160,0
20230622,091100,4756545,3160,3160,3160,3160,0
20230622,091000,4756545,3160,3160,3160,3160,0
20230622,090900,4756545,3160,3165,3165,3160,296
20230622,090800,3821075,3160,3160,3160,3160,0
20230622,090700,3821075,3160,3160,3160,3160,0
20230622,090600,3821075,3160,3160,3160,3160,0
20230622,090500,3821075,3160,3160,3160,3160,0
20230622,090400,3821075,3160,3165,3165,3160,36
20230622,090300,3707285,3165,3165,3165,3165,80
20230622,090200,3454085,3165,3165,3165,3165,0
20230622,090100,3454085,3165,3175,3175,3165,1028
20230622,090000,197345,3180,3185,3185,3180,62