KissMeData/039340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183700,75236840,5790,5790,5790,5790,1064
20230622,183600,75236840,5790,5790,5790,5790,0
20230622,183500,75236840,5790,5790,5790,5790,0
20230622,183400,75236840,5790,5790,5790,5790,0
20230622,183300,75236840,5790,5790,5790,5790,0
20230622,183200,75236840,5790,5790,5790,5790,0
20230622,183100,75236840,5790,5790,5790,5790,0
20230622,183000,75236840,5790,5790,5790,5790,0
20230622,182900,75236840,5790,5790,5790,5790,0
20230622,182800,75236840,5790,5790,5790,5790,0
20230622,182700,75236840,5790,5790,5790,5790,0
20230622,182600,75236840,5790,5790,5790,5790,0
20230622,182500,75236840,5790,5790,5790,5790,0
20230622,182400,75236840,5790,5790,5790,5790,0
20230622,182300,75236840,5790,5790,5790,5790,0
20230622,182200,75236840,5790,5790,5790,5790,0
20230622,182100,75236840,5790,5790,5790,5790,0
20230622,182000,75236840,5790,5790,5790,5790,0
20230622,181900,75236840,5790,5790,5790,5790,0
20230622,181800,75236840,5790,5790,5790,5790,0
20230622,181700,75236840,5790,5790,5790,5790,0
20230622,181600,75236840,5790,5790,5790,5790,0
20230622,181500,75236840,5790,5790,5790,5790,0
20230622,181400,75236840,5790,5790,5790,5790,0
20230622,181300,75236840,5790,5790,5790,5790,0
20230622,181200,75236840,5790,5790,5790,5790,0
20230622,181100,75236840,5790,5790,5790,5790,0
20230622,181000,75236840,5790,5790,5790,5790,0
20230622,180900,75236840,5790,5790,5790,5790,0
20230622,180800,75236840,5790,5790,5790,5790,0
20230622,180700,75236840,5790,5790,5790,5790,1064
20230622,180600,75236840,5790,5790,5790,5790,0
20230622,180500,75236840,5790,5790,5790,5790,0
20230622,180400,75236840,5790,5790,5790,5790,0
20230622,180300,75236840,5790,5790,5790,5790,0
20230622,180200,75236840,5790,5790,5790,5790,0
20230622,180100,75236840,5790,5790,5790,5790,0
20230622,180000,75236840,5790,5790,5790,5790,0
20230622,175900,75236840,5790,5790,5790,5790,0
20230622,175800,75236840,5790,5790,5790,5790,0
20230622,175700,75236840,5790,5790,5790,5790,0
20230622,175600,75236840,5790,5790,5790,5790,0
20230622,175500,75236840,5790,5790,5790,5790,0
20230622,175400,75236840,5790,5790,5790,5790,0
20230622,175300,75236840,5790,5790,5790,5790,0
20230622,175200,75236840,5790,5790,5790,5790,0
20230622,175100,75236840,5790,5790,5790,5790,0
20230622,175000,75236840,5790,5790,5790,5790,0
20230622,174900,75236840,5790,5790,5790,5790,0
20230622,174800,75236840,5790,5790,5790,5790,0
20230622,174700,75236840,5790,5790,5790,5790,0
20230622,174600,75236840,5790,5790,5790,5790,0
20230622,174500,75236840,5790,5790,5790,5790,0
20230622,174400,75236840,5790,5790,5790,5790,0
20230622,174300,75236840,5790,5790,5790,5790,0
20230622,174200,75236840,5790,5790,5790,5790,0
20230622,174100,75236840,5790,5790,5790,5790,0
20230622,174000,75236840,5790,5790,5790,5790,0
20230622,173900,75236840,5790,5790,5790,5790,0
20230622,173800,75236840,5790,5790,5790,5790,0
20230622,173700,75236840,5790,5790,5790,5790,1064
20230622,173600,75236840,5790,5790,5790,5790,0
20230622,173500,75236840,5790,5790,5790,5790,0
20230622,173400,75236840,5790,5790,5790,5790,0
20230622,173300,75236840,5790,5790,5790,5790,0
20230622,173200,75236840,5790,5790,5790,5790,0
20230622,173100,75236840,5790,5790,5790,5790,0
20230622,173000,75236840,5790,5790,5790,5790,0
20230622,172900,75236840,5790,5790,5790,5790,0
20230622,172800,75236840,5790,5790,5790,5790,0
20230622,172700,75236840,5790,5790,5790,5790,0
20230622,172600,75236840,5790,5790,5790,5790,0
20230622,172500,75236840,5790,5790,5790,5790,0
20230622,172400,75236840,5790,5790,5790,5790,0
20230622,172300,75236840,5790,5790,5790,5790,0
20230622,172200,75236840,5790,5790,5790,5790,0
20230622,172100,75236840,5790,5790,5790,5790,0
20230622,172000,75236840,5790,5790,5790,5790,0
20230622,171900,75236840,5790,5790,5790,5790,0
20230622,171800,75236840,5790,5790,5790,5790,0
20230622,171700,75236840,5790,5790,5790,5790,0
20230622,171600,75236840,5790,5790,5790,5790,0
20230622,171500,75236840,5790,5790,5790,5790,0
20230622,171400,75236840,5790,5790,5790,5790,0
20230622,171300,75236840,5790,5790,5790,5790,0
20230622,171200,75236840,5790,5790,5790,5790,0
20230622,171100,75236840,5790,5790,5790,5790,0
20230622,171000,75236840,5790,5790,5790,5790,0
20230622,170900,75236840,5790,5790,5790,5790,0
20230622,170800,75236840,5790,5790,5790,5790,0
20230622,170700,75236840,5790,5790,5790,5790,1064
20230622,170600,75236840,5790,5790,5790,5790,0
20230622,170500,75236840,5790,5790,5790,5790,0
20230622,170400,75236840,5790,5790,5790,5790,0
20230622,170300,75236840,5790,5790,5790,5790,0
20230622,170200,75236840,5790,5790,5790,5790,0
20230622,170100,75236840,5790,5790,5790,5790,0
20230622,170000,75236840,5790,5790,5790,5790,0
20230622,165900,75236840,5790,5790,5790,5790,0
20230622,165800,75236840,5790,5790,5790,5790,0
20230622,165700,75236840,5790,5790,5790,5790,0
20230622,165600,75236840,5790,5790,5790,5790,0
20230622,165500,75236840,5790,5790,5790,5790,0
20230622,165400,75236840,5790,5790,5790,5790,0
20230622,165300,75236840,5790,5790,5790,5790,0
20230622,165200,75236840,5790,5790,5790,5790,0
20230622,165100,75236840,5790,5790,5790,5790,0
20230622,165000,75236840,5790,5790,5790,5790,0
20230622,164900,75236840,5790,5790,5790,5790,0
20230622,164800,75236840,5790,5790,5790,5790,0
20230622,164700,75236840,5790,5790,5790,5790,0
20230622,164600,75236840,5790,5790,5790,5790,0
20230622,164500,75236840,5790,5790,5790,5790,0
20230622,164400,75236840,5790,5790,5790,5790,0
20230622,164300,75236840,5790,5790,5790,5790,0
20230622,164200,75236840,5790,5790,5790,5790,0
20230622,164100,75236840,5790,5790,5790,5790,0
20230622,164000,75236840,5790,5790,5790,5790,0
20230622,163900,75236840,5790,5790,5790,5790,0
20230622,163800,75236840,5790,5790,5790,5790,0
20230622,163700,75236840,5790,5790,5790,5790,1064
20230622,163600,75236840,5790,5790,5790,5790,0
20230622,163500,75236840,5790,5790,5790,5790,0
20230622,163400,75236840,5790,5790,5790,5790,0
20230622,163300,75236840,5790,5790,5790,5790,0
20230622,163200,75236840,5790,5790,5790,5790,0
20230622,163100,75236840,5790,5790,5790,5790,0
20230622,163000,75236840,5790,5790,5790,5790,0
20230622,162900,75236840,5790,5790,5790,5790,0
20230622,162800,75236840,5790,5790,5790,5790,0
20230622,162700,75236840,5790,5790,5790,5790,0
20230622,162600,75236840,5790,5790,5790,5790,0
20230622,162500,75236840,5790,5790,5790,5790,0
20230622,162400,75236840,5790,5790,5790,5790,0
20230622,162300,75236840,5790,5790,5790,5790,0
20230622,162200,75236840,5790,5790,5790,5790,0
20230622,162100,75236840,5790,5790,5790,5790,0
20230622,162000,75236840,5790,5790,5790,5790,0
20230622,161900,75236840,5790,5790,5790,5790,0
20230622,161800,75236840,5790,5790,5790,5790,0
20230622,161700,75236840,5790,5790,5790,5790,0
20230622,161600,75236840,5790,5790,5790,5790,0
20230622,161500,75236840,5790,5790,5790,5790,0
20230622,161400,75236840,5790,5790,5790,5790,0
20230622,161300,75236840,5790,5790,5790,5790,0
20230622,161200,75236840,5790,5790,5790,5790,0
20230622,161100,75236840,5790,5790,5790,5790,0
20230622,161000,75236840,5790,5790,5790,5790,0
20230622,160900,75236840,5790,5790,5790,5790,0
20230622,160800,75236840,5790,5790,5790,5790,0
20230622,160700,75236840,5790,5790,5790,5790,1064
20230622,160600,75236840,5790,5790,5790,5790,0
20230622,160500,75236840,5790,5790,5790,5790,0
20230622,160400,75236840,5790,5790,5790,5790,0
20230622,160300,75236840,5790,5790,5790,5790,0
20230622,160200,75236840,5790,5790,5790,5790,0
20230622,160100,75236840,5790,5790,5790,5790,0
20230622,160000,75236840,5790,5790,5790,5790,0
20230622,155900,75236840,5790,5790,5790,5790,0
20230622,155800,75236840,5790,5790,5790,5790,0
20230622,155700,75236840,5790,5790,5790,5790,0
20230622,155600,75236840,5790,5790,5790,5790,0
20230622,155500,75236840,5790,5790,5790,5790,0
20230622,155400,75236840,5790,5790,5790,5790,0
20230622,155300,75236840,5790,5790,5790,5790,0
20230622,155200,75236840,5790,5790,5790,5790,0
20230622,155100,75236840,5790,5790,5790,5790,0
20230622,155000,75236840,5790,5790,5790,5790,0
20230622,154900,75236840,5790,5790,5790,5790,0
20230622,154800,75236840,5790,5790,5790,5790,0
20230622,154700,75236840,5790,5790,5790,5790,0
20230622,154600,75236840,5790,5790,5790,5790,0
20230622,154500,75236840,5790,5790,5790,5790,0
20230622,154400,75236840,5790,5790,5790,5790,0
20230622,154300,75236840,5790,5790,5790,5790,0
20230622,154200,75236840,5790,5790,5790,5790,0
20230622,154100,75236840,5790,5790,5790,5790,0
20230622,154000,75236840,5790,5790,5790,5790,0
20230622,153900,75236840,5790,5790,5790,5790,0
20230622,153800,75236840,5790,5790,5790,5790,0
20230622,153700,75236840,5790,5790,5790,5790,1064
20230622,153600,75236840,5790,5790,5790,5790,0
20230622,153500,75236840,5790,5790,5790,5790,0
20230622,153400,75236840,5790,5790,5790,5790,0
20230622,153300,75236840,5790,5790,5790,5790,0
20230622,153200,75236840,5790,5790,5790,5790,0
20230622,153100,75236840,5790,5790,5790,5790,0
20230622,153000,75236840,5790,5790,5790,5790,1064
20230622,152900,69076280,5780,5780,5780,5780,0
20230622,152800,69076280,5780,5780,5780,5780,0
20230622,152700,69076280,5780,5780,5780,5780,0
20230622,152600,69076280,5780,5780,5780,5780,0
20230622,152500,69076280,5780,5780,5780,5780,0
20230622,152400,69076280,5780,5780,5780,5780,0
20230622,152300,69076280,5780,5780,5780,5780,0
20230622,152200,69076280,5780,5780,5780,5780,0
20230622,152100,69076280,5780,5780,5780,5780,0
20230622,152000,69076280,5780,5780,5780,5780,0
20230622,151900,69076280,5780,5780,5780,5780,89
20230622,151800,68561860,5780,5780,5780,5780,8
20230622,151700,68515620,5770,5770,5770,5770,1
20230622,151600,68509850,5770,5770,5770,5770,40
20230622,151500,68279050,5780,5780,5780,5780,0
20230622,151400,68279050,5780,5780,5780,5780,0
20230622,151300,68279050,5780,5780,5780,5780,0
20230622,151200,68279050,5780,5780,5780,5780,103
20230622,151100,67683710,5760,5760,5760,5760,0
20230622,151000,67683710,5760,5760,5760,5760,0
20230622,150900,67683710,5760,5760,5760,5760,0
20230622,150800,67683710,5760,5760,5760,5760,1
20230622,150700,67677950,5770,5770,5770,5770,0
20230622,150600,67677950,5770,5770,5770,5770,0
20230622,150500,67677950,5770,5770,5770,5770,0
20230622,150400,67677950,5770,5770,5770,5770,10
20230622,150300,67620250,5770,5770,5770,5770,0
20230622,150200,67620250,5770,5770,5770,5770,20
20230622,150100,67504850,5760,5760,5760,5760,0
20230622,150000,67504850,5760,5760,5760,5760,0
20230622,145900,67504850,5760,5760,5760,5760,0
20230622,145800,67504850,5760,5760,5760,5760,0
20230622,145700,67504850,5760,5760,5760,5760,0
20230622,145600,67504850,5760,5760,5760,5760,1
20230622,145500,67499090,5760,5760,5760,5760,1
20230622,145400,67493330,5760,5760,5760,5760,0
20230622,145300,67493330,5760,5760,5760,5760,0
20230622,145200,67493330,5760,5770,5770,5760,500
20230622,145100,64613060,5770,5770,5770,5770,0
20230622,145000,64613060,5770,5770,5770,5770,0
20230622,144900,64613060,5770,5770,5770,5770,0
20230622,144800,64613060,5770,5780,5780,5770,50
20230622,144700,64324390,5780,5780,5780,5780,0
20230622,144600,64324390,5780,5780,5780,5780,25
20230622,144500,64179890,5780,5780,5780,5780,0
20230622,144400,64179890,5780,5780,5780,5780,0
20230622,144300,64179890,5780,5780,5780,5780,0
20230622,144200,64179890,5780,5780,5780,5780,0
20230622,144100,64179890,5780,5780,5780,5780,0
20230622,144000,64179890,5780,5780,5780,5780,0
20230622,143900,64179890,5780,5780,5780,5780,36
20230622,143800,63971810,5790,5790,5790,5790,0
20230622,143700,63971810,5790,5790,5790,5790,0
20230622,143600,63971810,5790,5790,5790,5790,0
20230622,143500,63971810,5790,5790,5790,5790,0
20230622,143400,63971810,5790,5790,5790,5790,0
20230622,143300,63971810,5790,5790,5790,5790,0
20230622,143200,63971810,5790,5790,5790,5790,14
20230622,143100,63890750,5780,5780,5780,5780,1
20230622,143000,63884970,5780,5780,5780,5780,0
20230622,142900,63884970,5780,5780,5780,5780,0
20230622,142800,63884970,5780,5780,5780,5780,0
20230622,142700,63884970,5780,5780,5780,5780,164
20230622,142600,62937050,5780,5780,5780,5780,0
20230622,142500,62937050,5780,5780,5780,5780,0
20230622,142400,62937050,5780,5780,5780,5780,10
20230622,142300,62879250,5780,5780,5780,5780,0
20230622,142200,62879250,5780,5780,5780,5780,0
20230622,142100,62879250,5780,5780,5780,5780,0
20230622,142000,62879250,5780,5780,5780,5780,0
20230622,141900,62879250,5780,5780,5780,5780,0
20230622,141800,62879250,5780,5780,5780,5780,0
20230622,141700,62879250,5780,5780,5780,5780,0
20230622,141600,62879250,5780,5780,5780,5780,0
20230622,141500,62879250,5780,5780,5780,5780,0
20230622,141400,62879250,5780,5780,5780,5780,0
20230622,141300,62879250,5780,5780,5780,5780,0
20230622,141200,62879250,5780,5780,5780,5780,0
20230622,141100,62879250,5780,5780,5780,5780,0
20230622,141000,62879250,5780,5780,5780,5780,0
20230622,140900,62879250,5780,5780,5780,5780,0
20230622,140800,62879250,5780,5780,5780,5780,0
20230622,140700,62879250,5780,5780,5780,5780,0
20230622,140600,62879250,5780,5780,5780,5780,12
20230622,140500,62809890,5760,5760,5760,5760,0
20230622,140400,62809890,5760,5760,5760,5760,0
20230622,140300,62809890,5760,5760,5760,5760,0
20230622,140200,62809890,5760,5760,5760,5760,0
20230622,140100,62809890,5760,5760,5760,5760,0
20230622,140000,62809890,5760,5760,5760,5760,0
20230622,135900,62809890,5760,5760,5760,5760,0
20230622,135800,62809890,5760,5760,5760,5760,0
20230622,135700,62809890,5760,5760,5760,5760,0
20230622,135600,62809890,5760,5760,5760,5760,0
20230622,135500,62809890,5760,5760,5760,5760,0
20230622,135400,62809890,5760,5760,5760,5760,3
20230622,135300,62792610,5760,5760,5760,5760,327
20230622,135200,60909090,5770,5770,5770,5770,0
20230622,135100,60909090,5770,5770,5770,5770,0
20230622,135000,60909090,5770,5770,5770,5770,0
20230622,134900,60909090,5770,5770,5770,5770,0
20230622,134800,60909090,5770,5770,5770,5770,0
20230622,134700,60909090,5770,5770,5770,5770,0
20230622,134600,60909090,5770,5770,5770,5770,0
20230622,134500,60909090,5770,5770,5770,5770,0
20230622,134400,60909090,5770,5770,5770,5770,0
20230622,134300,60909090,5770,5770,5770,5770,0
20230622,134200,60909090,5770,5770,5770,5770,0
20230622,134100,60909090,5770,5770,5770,5770,0
20230622,134000,60909090,5770,5770,5770,5770,0
20230622,133900,60909090,5770,5770,5770,5770,2
20230622,133800,60897550,5770,5770,5770,5770,0
20230622,133700,60897550,5770,5770,5770,5770,397
20230622,133600,58606860,5770,5770,5770,5770,0
20230622,133500,58606860,5770,5770,5770,5770,518
20230622,133400,55618000,5780,5780,5780,5780,0
20230622,133300,55618000,5780,5780,5780,5780,0
20230622,133200,55618000,5780,5790,5790,5780,399
20230622,133100,53311250,5790,5790,5790,5790,1
20230622,133000,53305460,5790,5790,5790,5790,0
20230622,132900,53305460,5790,5790,5790,5790,0
20230622,132800,53305460,5790,5790,5790,5790,0
20230622,132700,53305460,5790,5790,5790,5790,2
20230622,132600,53293880,5790,5790,5790,5790,3
20230622,132500,53276510,5790,5790,5790,5790,0
20230622,132400,53276510,5790,5790,5790,5790,1
20230622,132300,53270720,5790,5790,5790,5790,0
20230622,132200,53270720,5790,5790,5790,5790,0
20230622,132100,53270720,5790,5790,5790,5790,0
20230622,132000,53270720,5790,5790,5790,5790,0
20230622,131900,53270720,5790,5790,5790,5790,0
20230622,131800,53270720,5790,5790,5790,5790,0
20230622,131700,53270720,5790,5790,5790,5790,0
20230622,131600,53270720,5790,5790,5790,5790,0
20230622,131500,53270720,5790,5790,5790,5790,37
20230622,131400,53056490,5800,5800,5800,5800,10
20230622,131300,52998490,5790,5790,5790,5790,0
20230622,131200,52998490,5790,5790,5790,5790,240
20230622,131100,51608890,5800,5800,5800,5800,0
20230622,131000,51608890,5800,5800,5800,5800,2
20230622,130900,51597290,5800,5800,5800,5800,19
20230622,130800,51487090,5800,5800,5800,5800,12
20230622,130700,51417490,5800,5800,5800,5800,0
20230622,130600,51417490,5800,5800,5800,5800,2
20230622,130500,51405890,5800,5800,5800,5800,0
20230622,130400,51405890,5800,5800,5800,5800,0
20230622,130300,51405890,5800,5800,5800,5800,12
20230622,130200,51336290,5800,5800,5800,5800,0
20230622,130100,51336290,5800,5800,5800,5800,2
20230622,130000,51324690,5800,5800,5800,5800,0
20230622,125900,51324690,5800,5800,5800,5800,0
20230622,125800,51324690,5800,5800,5800,5800,12
20230622,125700,51255090,5800,5800,5800,5800,2
20230622,125600,51243490,5790,5790,5790,5790,0
20230622,125500,51243490,5790,5790,5790,5790,0
20230622,125400,51243490,5790,5790,5790,5790,41
20230622,125300,51006100,5800,5800,5800,5800,11
20230622,125200,50942300,5800,5800,5800,5800,2
20230622,125100,50930700,5800,5800,5800,5800,11
20230622,125000,50866900,5790,5790,5790,5790,0
20230622,124900,50866900,5790,5790,5790,5790,1
20230622,124800,50861110,5800,5800,5800,5800,12
20230622,124700,50791510,5800,5800,5800,5800,2
20230622,124600,50779910,5800,5800,5800,5800,0
20230622,124500,50779910,5800,5800,5800,5800,0
20230622,124400,50779910,5800,5800,5800,5800,0
20230622,124300,50779910,5800,5800,5800,5800,0
20230622,124200,50779910,5800,5800,5800,5790,54
20230622,124100,50467110,5800,5800,5800,5800,0
20230622,124000,50467110,5800,5800,5800,5800,1
20230622,123900,50461310,5800,5800,5800,5800,1
20230622,123800,50455510,5800,5800,5800,5800,865
20230622,123700,45438510,5790,5790,5790,5790,3
20230622,123600,45421140,5800,5800,5800,5800,12
20230622,123500,45351540,5800,5800,5800,5800,0
20230622,123400,45351540,5800,5800,5800,5800,0
20230622,123300,45351540,5800,5800,5800,5800,0
20230622,123200,45351540,5800,5800,5800,5800,2
20230622,123100,45339940,5800,5800,5800,5800,0
20230622,123000,45339940,5800,5800,5800,5800,12
20230622,122900,45270340,5790,5790,5790,5790,1
20230622,122800,45264550,5800,5800,5800,5800,0
20230622,122700,45264550,5800,5800,5800,5800,2
20230622,122600,45252950,5800,5800,5800,5800,0
20230622,122500,45252950,5800,5800,5800,5800,12
20230622,122400,45183350,5800,5800,5800,5800,20
20230622,122300,45067350,5790,5790,5790,5790,0
20230622,122200,45067350,5790,5790,5790,5790,0
20230622,122100,45067350,5790,5790,5790,5790,50
20230622,122000,44777850,5800,5800,5800,5800,0
20230622,121900,44777850,5800,5800,5800,5800,12
20230622,121800,44708250,5790,5790,5790,5790,100
20230622,121700,44129250,5790,5790,5790,5790,120
20230622,121600,43434450,5790,5790,5790,5790,0
20230622,121500,43434450,5790,5790,5790,5790,0
20230622,121400,43434450,5790,5790,5790,5790,0
20230622,121300,43434450,5790,5790,5790,5790,0
20230622,121200,43434450,5790,5790,5790,5790,0
20230622,121100,43434450,5790,5790,5790,5790,1
20230622,121000,43428660,5790,5790,5790,5790,0
20230622,120900,43428660,5790,5790,5790,5790,20
20230622,120800,43312860,5790,5790,5790,5790,0
20230622,120700,43312860,5790,5790,5790,5790,0
20230622,120600,43312860,5790,5790,5790,5790,20
20230622,120500,43197060,5790,5790,5790,5790,0
20230622,120400,43197060,5790,5790,5790,5790,10
20230622,120300,43139160,5790,5790,5790,5790,0
20230622,120200,43139160,5790,5790,5790,5790,0
20230622,120100,43139160,5790,5790,5790,5790,0
20230622,120000,43139160,5790,5790,5790,5790,2
20230622,115900,43127580,5790,5790,5790,5790,0
20230622,115800,43127580,5790,5790,5790,5790,25
20230622,115700,42982830,5790,5790,5790,5790,0
20230622,115600,42982830,5790,5790,5790,5790,35
20230622,115500,42780180,5790,5790,5790,5790,28
20230622,115400,42618060,5780,5790,5790,5780,1184
20230622,115300,35764460,5790,5790,5790,5790,1
20230622,115200,35758670,5780,5780,5780,5780,0
20230622,115100,35758670,5780,5780,5780,5780,0
20230622,115000,35758670,5780,5780,5780,5780,0
20230622,114900,35758670,5780,5780,5780,5780,0
20230622,114800,35758670,5780,5780,5780,5780,0
20230622,114700,35758670,5780,5780,5780,5780,0
20230622,114600,35758670,5780,5780,5780,5780,0
20230622,114500,35758670,5780,5780,5780,5780,71
20230622,114400,35348290,5770,5770,5770,5770,12
20230622,114300,35279050,5770,5770,5770,5770,0
20230622,114200,35279050,5770,5770,5770,5770,88
20230622,114100,34771290,5780,5780,5780,5780,1
20230622,114000,34765510,5770,5770,5770,5770,1
20230622,113900,34759740,5790,5790,5790,5790,0
20230622,113800,34759740,5790,5790,5790,5790,0
20230622,113700,34759740,5790,5790,5790,5790,1
20230622,113600,34753950,5780,5770,5780,5770,1038
20230622,113500,28755400,5770,5770,5770,5770,1
20230622,113400,28749630,5760,5760,5760,5760,0
20230622,113300,28749630,5760,5760,5760,5760,57
20230622,113200,28421310,5770,5770,5770,5770,0
20230622,113100,28421310,5770,5770,5770,5770,0
20230622,113000,28421310,5770,5770,5770,5770,0
20230622,112900,28421310,5770,5770,5770,5770,0
20230622,112800,28421310,5770,5770,5770,5770,0
20230622,112700,28421310,5770,5770,5770,5770,0
20230622,112600,28421310,5770,5770,5770,5770,0
20230622,112500,28421310,5770,5770,5770,5770,11
20230622,112400,28357840,5770,5770,5770,5770,0
20230622,112300,28357840,5770,5770,5770,5770,0
20230622,112200,28357840,5770,5760,5770,5760,31
20230622,112100,28179190,5770,5770,5770,5770,0
20230622,112000,28179190,5770,5770,5770,5770,0
20230622,111900,28179190,5770,5770,5770,5770,0
20230622,111800,28179190,5770,5770,5770,5770,0
20230622,111700,28179190,5770,5770,5770,5770,0
20230622,111600,28179190,5770,5760,5770,5760,2
20230622,111500,28167660,5770,5770,5770,5770,2
20230622,111400,28156120,5770,5770,5770,5770,12
20230622,111300,28086880,5780,5780,5780,5780,0
20230622,111200,28086880,5780,5780,5780,5780,0
20230622,111100,28086880,5780,5780,5780,5780,2
20230622,111000,28075320,5780,5780,5780,5780,0
20230622,110900,28075320,5780,5780,5780,5780,11
20230622,110800,28011740,5780,5780,5780,5780,0
20230622,110700,28011740,5780,5780,5780,5780,2
20230622,110600,28000180,5780,5780,5780,5780,0
20230622,110500,28000180,5780,5780,5780,5780,12
20230622,110400,27930820,5780,5780,5780,5780,0
20230622,110300,27930820,5780,5780,5780,5780,8
20230622,110200,27884580,5780,5780,5780,5780,5
20230622,110100,27855680,5780,5780,5780,5780,0
20230622,110000,27855680,5780,5770,5780,5770,17
20230622,105900,27757570,5770,5770,5770,5770,0
20230622,105800,27757570,5770,5770,5770,5770,0
20230622,105700,27757570,5770,5770,5770,5770,0
20230622,105600,27757570,5770,5770,5770,5770,0
20230622,105500,27757570,5770,5770,5770,5770,0
20230622,105400,27757570,5770,5770,5770,5770,13
20230622,105300,27682560,5770,5770,5770,5770,109
20230622,105200,27053630,5770,5770,5770,5770,0
20230622,105100,27053630,5770,5770,5770,5770,0
20230622,105000,27053630,5770,5770,5770,5770,0
20230622,104900,27053630,5770,5770,5770,5770,0
20230622,104800,27053630,5770,5770,5770,5770,40
20230622,104700,26822830,5770,5770,5770,5770,7
20230622,104600,26782440,5770,5770,5770,5770,301
20230622,104500,25045670,5760,5760,5760,5760,53
20230622,104400,24740390,5760,5760,5760,5760,1
20230622,104300,24734630,5760,5760,5760,5760,0
20230622,104200,24734630,5760,5760,5760,5760,0
20230622,104100,24734630,5760,5760,5760,5760,0
20230622,104000,24734630,5760,5760,5760,5760,0
20230622,103900,24734630,5760,5760,5760,5760,0
20230622,103800,24734630,5760,5760,5760,5760,0
20230622,103700,24734630,5760,5760,5760,5760,0
20230622,103600,24734630,5760,5770,5770,5760,84
20230622,103500,24250720,5770,5770,5770,5770,5
20230622,103400,24221870,5770,5770,5770,5770,7
20230622,103300,24181480,5770,5770,5770,5770,0
20230622,103200,24181480,5770,5770,5770,5770,2
20230622,103100,24169940,5770,5770,5770,5770,7
20230622,103000,24129550,5770,5770,5770,5770,0
20230622,102900,24129550,5770,5770,5770,5770,9
20230622,102800,24077620,5770,5770,5770,5770,0
20230622,102700,24077620,5770,5770,5770,5770,7
20230622,102600,24037230,5770,5770,5770,5770,0
20230622,102500,24037230,5770,5770,5770,5770,7
20230622,102400,23996840,5770,5770,5770,5770,0
20230622,102300,23996840,5770,5760,5770,5760,1011
20230622,102200,18173220,5760,5760,5760,5760,0
20230622,102100,18173220,5760,5760,5760,5760,0
20230622,102000,18173220,5760,5760,5760,5760,0
20230622,101900,18173220,5760,5760,5760,5760,0
20230622,101800,18173220,5760,5760,5760,5760,0
20230622,101700,18173220,5760,5760,5760,5760,0
20230622,101600,18173220,5760,5760,5760,5760,0
20230622,101500,18173220,5760,5760,5760,5760,0
20230622,101400,18173220,5760,5760,5760,5760,0
20230622,101300,18173220,5760,5760,5760,5760,1
20230622,101200,18167460,5760,5760,5760,5760,0
20230622,101100,18167460,5760,5760,5760,5760,0
20230622,101000,18167460,5760,5750,5760,5750,340
20230622,100900,16212200,5760,5760,5760,5760,0
20230622,100800,16212200,5760,5760,5760,5760,9
20230622,100700,16160360,5770,5770,5770,5770,2
20230622,100600,16148820,5770,5770,5770,5770,0
20230622,100500,16148820,5770,5770,5770,5770,0
20230622,100400,16148820,5770,5770,5770,5770,2
20230622,100300,16137280,5770,5770,5770,5770,0
20230622,100200,16137280,5770,5770,5770,5770,0
20230622,100100,16137280,5770,5770,5770,5770,9
20230622,100000,16085350,5770,5770,5770,5770,0
20230622,095900,16085350,5770,5770,5770,5770,9
20230622,095800,16033420,5770,5770,5770,5770,2
20230622,095700,16021880,5760,5760,5760,5760,0
20230622,095600,16021880,5760,5760,5760,5760,0
20230622,095500,16021880,5760,5760,5760,5760,0
20230622,095400,16021880,5760,5760,5760,5760,0
20230622,095300,16021880,5760,5760,5760,5760,0
20230622,095200,16021880,5760,5760,5760,5760,50
20230622,095100,15733880,5770,5770,5770,5770,2
20230622,095000,15722340,5770,5770,5770,5770,12
20230622,094900,15653100,5770,5770,5770,5770,2
20230622,094800,15641560,5770,5770,5770,5770,12
20230622,094700,15572320,5760,5760,5760,5760,0
20230622,094600,15572320,5760,5760,5760,5760,0
20230622,094500,15572320,5760,5760,5760,5760,0
20230622,094400,15572320,5760,5760,5760,5760,0
20230622,094300,15572320,5760,5760,5760,5760,0
20230622,094200,15572320,5760,5760,5760,5760,0
20230622,094100,15572320,5760,5760,5760,5760,0
20230622,094000,15572320,5760,5760,5760,5760,0
20230622,093900,15572320,5760,5760,5760,5760,0
20230622,093800,15572320,5760,5760,5760,5760,25
20230622,093700,15428320,5760,5770,5770,5760,56
20230622,093600,15105750,5770,5770,5770,5770,1
20230622,093500,15099980,5760,5760,5760,5760,0
20230622,093400,15099980,5760,5760,5760,5760,21
20230622,093300,14979020,5760,5760,5760,5760,10
20230622,093200,14921420,5770,5770,5770,5770,0
20230622,093100,14921420,5770,5770,5770,5770,0
20230622,093000,14921420,5770,5760,5770,5760,25
20230622,092900,14777410,5760,5770,5770,5760,3
20230622,092800,14760110,5760,5770,5770,5760,16
20230622,092700,14667830,5770,5770,5770,5770,0
20230622,092600,14667830,5770,5760,5770,5760,26
20230622,092500,14517950,5760,5760,5760,5760,1
20230622,092400,14512190,5750,5760,5760,5750,102
20230622,092300,13925670,5760,5750,5760,5750,15
20230622,092200,13839370,5750,5740,5750,5740,517
20230622,092100,10866700,5730,5730,5730,5730,0
20230622,092000,10866700,5730,5720,5730,5720,1689
20230622,091900,1204400,5700,5700,5700,5700,0
20230622,091800,1204400,5700,5700,5700,5700,0
20230622,091700,1204400,5700,5700,5700,5700,0
20230622,091600,1204400,5700,5700,5700,5700,0
20230622,091500,1204400,5700,5700,5700,5700,0
20230622,091400,1204400,5700,5700,5700,5700,0
20230622,091300,1204400,5700,5700,5700,5700,0
20230622,091200,1204400,5700,5700,5700,5700,0
20230622,091100,1204400,5700,5700,5700,5700,0
20230622,091000,1204400,5700,5700,5700,5700,0
20230622,090900,1204400,5700,5700,5700,5700,0
20230622,090800,1204400,5700,5700,5700,5700,0
20230622,090700,1204400,5700,5700,5700,5700,0
20230622,090600,1204400,5700,5700,5700,5700,0
20230622,090500,1204400,5700,5700,5700,5700,0
20230622,090400,1204400,5700,5700,5700,5700,0
20230622,090300,1204400,5700,5700,5700,5700,0
20230622,090200,1204400,5700,5700,5700,5700,0
20230622,090100,1204400,5700,5710,5710,5700,153
20230622,090000,331760,5720,5720,5720,5720,58