KissMeData/089150/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193900,60877560,3695,3695,3695,3695,564
20230622,193800,60877560,3695,3695,3695,3695,0
20230622,193700,60877560,3695,3695,3695,3695,0
20230622,193600,60877560,3695,3695,3695,3695,0
20230622,193500,60877560,3695,3695,3695,3695,0
20230622,193400,60877560,3695,3695,3695,3695,0
20230622,193300,60877560,3695,3695,3695,3695,0
20230622,193200,60877560,3695,3695,3695,3695,0
20230622,193100,60877560,3695,3695,3695,3695,0
20230622,193000,60877560,3695,3695,3695,3695,0
20230622,192900,60877560,3695,3695,3695,3695,0
20230622,192800,60877560,3695,3695,3695,3695,0
20230622,192700,60877560,3695,3695,3695,3695,0
20230622,192600,60877560,3695,3695,3695,3695,0
20230622,192500,60877560,3695,3695,3695,3695,0
20230622,192400,60877560,3695,3695,3695,3695,0
20230622,192300,60877560,3695,3695,3695,3695,0
20230622,192200,60877560,3695,3695,3695,3695,0
20230622,192100,60877560,3695,3695,3695,3695,0
20230622,192000,60877560,3695,3695,3695,3695,0
20230622,191900,60877560,3695,3695,3695,3695,0
20230622,191800,60877560,3695,3695,3695,3695,0
20230622,191700,60877560,3695,3695,3695,3695,0
20230622,191600,60877560,3695,3695,3695,3695,0
20230622,191500,60877560,3695,3695,3695,3695,0
20230622,191400,60877560,3695,3695,3695,3695,0
20230622,191300,60877560,3695,3695,3695,3695,0
20230622,191200,60877560,3695,3695,3695,3695,0
20230622,191100,60877560,3695,3695,3695,3695,0
20230622,191000,60877560,3695,3695,3695,3695,0
20230622,190900,60877560,3695,3695,3695,3695,564
20230622,190800,60877560,3695,3695,3695,3695,0
20230622,190700,60877560,3695,3695,3695,3695,0
20230622,190600,60877560,3695,3695,3695,3695,0
20230622,190500,60877560,3695,3695,3695,3695,0
20230622,190400,60877560,3695,3695,3695,3695,0
20230622,190300,60877560,3695,3695,3695,3695,0
20230622,190200,60877560,3695,3695,3695,3695,0
20230622,190100,60877560,3695,3695,3695,3695,0
20230622,190000,60877560,3695,3695,3695,3695,0
20230622,185900,60877560,3695,3695,3695,3695,0
20230622,185800,60877560,3695,3695,3695,3695,0
20230622,185700,60877560,3695,3695,3695,3695,0
20230622,185600,60877560,3695,3695,3695,3695,0
20230622,185500,60877560,3695,3695,3695,3695,0
20230622,185400,60877560,3695,3695,3695,3695,0
20230622,185300,60877560,3695,3695,3695,3695,0
20230622,185200,60877560,3695,3695,3695,3695,0
20230622,185100,60877560,3695,3695,3695,3695,0
20230622,185000,60877560,3695,3695,3695,3695,0
20230622,184900,60877560,3695,3695,3695,3695,0
20230622,184800,60877560,3695,3695,3695,3695,0
20230622,184700,60877560,3695,3695,3695,3695,0
20230622,184600,60877560,3695,3695,3695,3695,0
20230622,184500,60877560,3695,3695,3695,3695,0
20230622,184400,60877560,3695,3695,3695,3695,0
20230622,184300,60877560,3695,3695,3695,3695,0
20230622,184200,60877560,3695,3695,3695,3695,0
20230622,184100,60877560,3695,3695,3695,3695,0
20230622,184000,60877560,3695,3695,3695,3695,0
20230622,183900,60877560,3695,3695,3695,3695,564
20230622,183800,60877560,3695,3695,3695,3695,0
20230622,183700,60877560,3695,3695,3695,3695,0
20230622,183600,60877560,3695,3695,3695,3695,0
20230622,183500,60877560,3695,3695,3695,3695,0
20230622,183400,60877560,3695,3695,3695,3695,0
20230622,183300,60877560,3695,3695,3695,3695,0
20230622,183200,60877560,3695,3695,3695,3695,0
20230622,183100,60877560,3695,3695,3695,3695,0
20230622,183000,60877560,3695,3695,3695,3695,0
20230622,182900,60877560,3695,3695,3695,3695,0
20230622,182800,60877560,3695,3695,3695,3695,0
20230622,182700,60877560,3695,3695,3695,3695,0
20230622,182600,60877560,3695,3695,3695,3695,0
20230622,182500,60877560,3695,3695,3695,3695,0
20230622,182400,60877560,3695,3695,3695,3695,0
20230622,182300,60877560,3695,3695,3695,3695,0
20230622,182200,60877560,3695,3695,3695,3695,0
20230622,182100,60877560,3695,3695,3695,3695,0
20230622,182000,60877560,3695,3695,3695,3695,0
20230622,181900,60877560,3695,3695,3695,3695,0
20230622,181800,60877560,3695,3695,3695,3695,0
20230622,181700,60877560,3695,3695,3695,3695,0
20230622,181600,60877560,3695,3695,3695,3695,0
20230622,181500,60877560,3695,3695,3695,3695,0
20230622,181400,60877560,3695,3695,3695,3695,0
20230622,181300,60877560,3695,3695,3695,3695,0
20230622,181200,60877560,3695,3695,3695,3695,0
20230622,181100,60877560,3695,3695,3695,3695,0
20230622,181000,60877560,3695,3695,3695,3695,0
20230622,180900,60877560,3695,3695,3695,3695,564
20230622,180800,60877560,3695,3695,3695,3695,0
20230622,180700,60877560,3695,3695,3695,3695,0
20230622,180600,60877560,3695,3695,3695,3695,0
20230622,180500,60877560,3695,3695,3695,3695,0
20230622,180400,60877560,3695,3695,3695,3695,0
20230622,180300,60877560,3695,3695,3695,3695,0
20230622,180200,60877560,3695,3695,3695,3695,0
20230622,180100,60877560,3695,3695,3695,3695,0
20230622,180000,60877560,3695,3695,3695,3695,0
20230622,175900,60877560,3695,3695,3695,3695,0
20230622,175800,60877560,3695,3695,3695,3695,0
20230622,175700,60877560,3695,3695,3695,3695,0
20230622,175600,60877560,3695,3695,3695,3695,0
20230622,175500,60877560,3695,3695,3695,3695,0
20230622,175400,60877560,3695,3695,3695,3695,0
20230622,175300,60877560,3695,3695,3695,3695,0
20230622,175200,60877560,3695,3695,3695,3695,0
20230622,175100,60877560,3695,3695,3695,3695,0
20230622,175000,60877560,3695,3695,3695,3695,0
20230622,174900,60877560,3695,3695,3695,3695,0
20230622,174800,60877560,3695,3695,3695,3695,0
20230622,174700,60877560,3695,3695,3695,3695,0
20230622,174600,60877560,3695,3695,3695,3695,0
20230622,174500,60877560,3695,3695,3695,3695,0
20230622,174400,60877560,3695,3695,3695,3695,0
20230622,174300,60877560,3695,3695,3695,3695,0
20230622,174200,60877560,3695,3695,3695,3695,0
20230622,174100,60877560,3695,3695,3695,3695,0
20230622,174000,60877560,3695,3695,3695,3695,0
20230622,173900,60877560,3695,3695,3695,3695,564
20230622,173800,60877560,3695,3695,3695,3695,0
20230622,173700,60877560,3695,3695,3695,3695,0
20230622,173600,60877560,3695,3695,3695,3695,0
20230622,173500,60877560,3695,3695,3695,3695,0
20230622,173400,60877560,3695,3695,3695,3695,0
20230622,173300,60877560,3695,3695,3695,3695,0
20230622,173200,60877560,3695,3695,3695,3695,0
20230622,173100,60877560,3695,3695,3695,3695,0
20230622,173000,60877560,3695,3695,3695,3695,0
20230622,172900,60877560,3695,3695,3695,3695,0
20230622,172800,60877560,3695,3695,3695,3695,0
20230622,172700,60877560,3695,3695,3695,3695,0
20230622,172600,60877560,3695,3695,3695,3695,0
20230622,172500,60877560,3695,3695,3695,3695,0
20230622,172400,60877560,3695,3695,3695,3695,0
20230622,172300,60877560,3695,3695,3695,3695,0
20230622,172200,60877560,3695,3695,3695,3695,0
20230622,172100,60877560,3695,3695,3695,3695,0
20230622,172000,60877560,3695,3695,3695,3695,0
20230622,171900,60877560,3695,3695,3695,3695,0
20230622,171800,60877560,3695,3695,3695,3695,0
20230622,171700,60877560,3695,3695,3695,3695,0
20230622,171600,60877560,3695,3695,3695,3695,0
20230622,171500,60877560,3695,3695,3695,3695,0
20230622,171400,60877560,3695,3695,3695,3695,0
20230622,171300,60877560,3695,3695,3695,3695,0
20230622,171200,60877560,3695,3695,3695,3695,0
20230622,171100,60877560,3695,3695,3695,3695,0
20230622,171000,60877560,3695,3695,3695,3695,0
20230622,170900,60877560,3695,3695,3695,3695,564
20230622,170800,60877560,3695,3695,3695,3695,0
20230622,170700,60877560,3695,3695,3695,3695,0
20230622,170600,60877560,3695,3695,3695,3695,0
20230622,170500,60877560,3695,3695,3695,3695,0
20230622,170400,60877560,3695,3695,3695,3695,0
20230622,170300,60877560,3695,3695,3695,3695,0
20230622,170200,60877560,3695,3695,3695,3695,0
20230622,170100,60877560,3695,3695,3695,3695,0
20230622,170000,60877560,3695,3695,3695,3695,0
20230622,165900,60877560,3695,3695,3695,3695,0
20230622,165800,60877560,3695,3695,3695,3695,0
20230622,165700,60877560,3695,3695,3695,3695,0
20230622,165600,60877560,3695,3695,3695,3695,0
20230622,165500,60877560,3695,3695,3695,3695,0
20230622,165400,60877560,3695,3695,3695,3695,0
20230622,165300,60877560,3695,3695,3695,3695,0
20230622,165200,60877560,3695,3695,3695,3695,0
20230622,165100,60877560,3695,3695,3695,3695,0
20230622,165000,60877560,3695,3695,3695,3695,0
20230622,164900,60877560,3695,3695,3695,3695,0
20230622,164800,60877560,3695,3695,3695,3695,0
20230622,164700,60877560,3695,3695,3695,3695,0
20230622,164600,60877560,3695,3695,3695,3695,0
20230622,164500,60877560,3695,3695,3695,3695,0
20230622,164400,60877560,3695,3695,3695,3695,0
20230622,164300,60877560,3695,3695,3695,3695,0
20230622,164200,60877560,3695,3695,3695,3695,0
20230622,164100,60877560,3695,3695,3695,3695,0
20230622,164000,60877560,3695,3695,3695,3695,0
20230622,163900,60877560,3695,3695,3695,3695,564
20230622,163800,60877560,3695,3695,3695,3695,0
20230622,163700,60877560,3695,3695,3695,3695,0
20230622,163600,60877560,3695,3695,3695,3695,0
20230622,163500,60877560,3695,3695,3695,3695,0
20230622,163400,60877560,3695,3695,3695,3695,0
20230622,163300,60877560,3695,3695,3695,3695,0
20230622,163200,60877560,3695,3695,3695,3695,0
20230622,163100,60877560,3695,3695,3695,3695,0
20230622,163000,60877560,3695,3695,3695,3695,0
20230622,162900,60877560,3695,3695,3695,3695,0
20230622,162800,60877560,3695,3695,3695,3695,0
20230622,162700,60877560,3695,3695,3695,3695,0
20230622,162600,60877560,3695,3695,3695,3695,0
20230622,162500,60877560,3695,3695,3695,3695,0
20230622,162400,60877560,3695,3695,3695,3695,0
20230622,162300,60877560,3695,3695,3695,3695,0
20230622,162200,60877560,3695,3695,3695,3695,0
20230622,162100,60877560,3695,3695,3695,3695,0
20230622,162000,60877560,3695,3695,3695,3695,0
20230622,161900,60877560,3695,3695,3695,3695,0
20230622,161800,60877560,3695,3695,3695,3695,0
20230622,161700,60877560,3695,3695,3695,3695,0
20230622,161600,60877560,3695,3695,3695,3695,0
20230622,161500,60877560,3695,3695,3695,3695,0
20230622,161400,60877560,3695,3695,3695,3695,0
20230622,161300,60877560,3695,3695,3695,3695,0
20230622,161200,60877560,3695,3695,3695,3695,0
20230622,161100,60877560,3695,3695,3695,3695,0
20230622,161000,60877560,3695,3695,3695,3695,0
20230622,160900,60877560,3695,3695,3695,3695,564
20230622,160800,60877560,3695,3695,3695,3695,0
20230622,160700,60877560,3695,3695,3695,3695,0
20230622,160600,60877560,3695,3695,3695,3695,0
20230622,160500,60877560,3695,3695,3695,3695,0
20230622,160400,60877560,3695,3695,3695,3695,0
20230622,160300,60877560,3695,3695,3695,3695,0
20230622,160200,60877560,3695,3695,3695,3695,0
20230622,160100,60877560,3695,3695,3695,3695,0
20230622,160000,60877560,3695,3695,3695,3695,0
20230622,155900,60877560,3695,3695,3695,3695,0
20230622,155800,60877560,3695,3695,3695,3695,0
20230622,155700,60877560,3695,3695,3695,3695,0
20230622,155600,60877560,3695,3695,3695,3695,0
20230622,155500,60877560,3695,3695,3695,3695,0
20230622,155400,60877560,3695,3695,3695,3695,0
20230622,155300,60877560,3695,3695,3695,3695,0
20230622,155200,60877560,3695,3695,3695,3695,0
20230622,155100,60877560,3695,3695,3695,3695,0
20230622,155000,60877560,3695,3695,3695,3695,0
20230622,154900,60877560,3695,3695,3695,3695,0
20230622,154800,60877560,3695,3695,3695,3695,0
20230622,154700,60877560,3695,3695,3695,3695,0
20230622,154600,60877560,3695,3695,3695,3695,0
20230622,154500,60877560,3695,3695,3695,3695,0
20230622,154400,60877560,3695,3695,3695,3695,0
20230622,154300,60877560,3695,3695,3695,3695,0
20230622,154200,60877560,3695,3695,3695,3695,0
20230622,154100,60877560,3695,3695,3695,3695,0
20230622,154000,60877560,3695,3695,3695,3695,0
20230622,153900,60877560,3695,3695,3695,3695,564
20230622,153800,60877560,3695,3695,3695,3695,0
20230622,153700,60877560,3695,3695,3695,3695,0
20230622,153600,60877560,3695,3695,3695,3695,0
20230622,153500,60877560,3695,3695,3695,3695,0
20230622,153400,60877560,3695,3695,3695,3695,0
20230622,153300,60877560,3695,3695,3695,3695,0
20230622,153200,60877560,3695,3695,3695,3695,0
20230622,153100,60877560,3695,3695,3695,3695,0
20230622,153000,60877560,3695,3695,3695,3695,564
20230622,152900,58793580,3700,3700,3700,3700,0
20230622,152800,58793580,3700,3700,3700,3700,0
20230622,152700,58793580,3700,3700,3700,3700,0
20230622,152600,58793580,3700,3700,3700,3700,0
20230622,152500,58793580,3700,3700,3700,3700,0
20230622,152400,58793580,3700,3700,3700,3700,0
20230622,152300,58793580,3700,3700,3700,3700,0
20230622,152200,58793580,3700,3700,3700,3700,0
20230622,152100,58793580,3700,3700,3700,3700,0
20230622,152000,58793580,3700,3700,3700,3700,0
20230622,151900,58793580,3700,3665,3700,3665,73
20230622,151800,58525410,3665,3665,3665,3665,281
20230622,151700,57495545,3660,3660,3660,3660,1826
20230622,151600,50812385,3660,3660,3660,3660,3
20230622,151500,50801405,3660,3665,3665,3660,99
20230622,151400,50438815,3665,3665,3665,3665,1
20230622,151300,50435150,3660,3660,3660,3660,8
20230622,151200,50405870,3660,3660,3660,3660,9
20230622,151100,50372930,3660,3665,3665,3660,204
20230622,151000,49626280,3660,3655,3660,3655,8
20230622,150900,49597020,3655,3655,3660,3655,60
20230622,150800,49377705,3655,3655,3655,3655,61
20230622,150700,49154750,3655,3655,3660,3655,1184
20230622,150600,44824725,3655,3660,3660,3655,497
20230622,150500,43006315,3665,3665,3665,3665,613
20230622,150400,40759670,3670,3670,3670,3670,0
20230622,150300,40759670,3670,3670,3670,3670,0
20230622,150200,40759670,3670,3670,3670,3670,0
20230622,150100,40759670,3670,3670,3670,3670,0
20230622,150000,40759670,3670,3670,3670,3670,2
20230622,145900,40752330,3670,3670,3670,3670,0
20230622,145800,40752330,3670,3670,3670,3670,2
20230622,145700,40744990,3670,3670,3670,3670,0
20230622,145600,40744990,3670,3670,3670,3670,0
20230622,145500,40744990,3670,3670,3670,3670,0
20230622,145400,40744990,3670,3670,3670,3670,0
20230622,145300,40744990,3670,3670,3670,3670,0
20230622,145200,40744990,3670,3670,3670,3670,0
20230622,145100,40744990,3670,3670,3670,3670,1
20230622,145000,40741320,3670,3670,3670,3670,0
20230622,144900,40741320,3670,3665,3670,3665,27
20230622,144800,40642340,3665,3665,3665,3665,312
20230622,144700,39498860,3665,3665,3665,3665,313
20230622,144600,38351715,3670,3670,3670,3670,2
20230622,144500,38344375,3670,3660,3670,3660,57
20230622,144400,38135300,3670,3670,3670,3670,125
20230622,144300,37676550,3670,3670,3670,3670,11
20230622,144200,37636180,3670,3670,3670,3670,300
20230622,144100,36535180,3660,3660,3660,3660,4
20230622,144000,36520540,3665,3665,3665,3665,0
20230622,143900,36520540,3665,3665,3665,3665,0
20230622,143800,36520540,3665,3665,3665,3665,0
20230622,143700,36520540,3665,3665,3665,3665,0
20230622,143600,36520540,3665,3665,3665,3665,184
20230622,143500,35846180,3665,3665,3665,3665,113
20230622,143400,35432035,3670,3670,3670,3670,0
20230622,143300,35432035,3670,3670,3670,3670,20
20230622,143200,35358635,3670,3670,3670,3670,50
20230622,143100,35175135,3665,3675,3675,3665,561
20230622,143000,33116040,3680,3680,3680,3680,0
20230622,142900,33116040,3680,3680,3680,3680,20
20230622,142800,33042440,3680,3680,3680,3680,1
20230622,142700,33038760,3675,3675,3675,3675,0
20230622,142600,33038760,3675,3675,3675,3675,67
20230622,142500,32792535,3675,3675,3675,3675,0
20230622,142400,32792535,3675,3675,3675,3675,0
20230622,142300,32792535,3675,3675,3675,3675,0
20230622,142200,32792535,3675,3675,3675,3675,0
20230622,142100,32792535,3675,3675,3675,3675,0
20230622,142000,32792535,3675,3675,3675,3675,0
20230622,141900,32792535,3675,3675,3675,3675,0
20230622,141800,32792535,3675,3675,3675,3675,0
20230622,141700,32792535,3675,3675,3675,3675,0
20230622,141600,32792535,3675,3675,3675,3675,14
20230622,141500,32741085,3675,3675,3675,3675,407
20230622,141400,31245360,3675,3675,3675,3675,106
20230622,141300,30855810,3675,3675,3675,3675,41
20230622,141200,30705135,3675,3675,3675,3675,7
20230622,141100,30679410,3685,3685,3685,3685,1
20230622,141000,30675725,3675,3680,3680,3675,200
20230622,140900,29940450,3685,3685,3685,3685,0
20230622,140800,29940450,3685,3685,3685,3685,15
20230622,140700,29885175,3685,3685,3685,3685,14
20230622,140600,29833585,3685,3685,3685,3685,13
20230622,140500,29785680,3685,3685,3685,3685,33
20230622,140400,29664075,3685,3685,3685,3685,13
20230622,140300,29616170,3685,3685,3685,3685,0
20230622,140200,29616170,3685,3685,3685,3685,50
20230622,140100,29431920,3690,3690,3690,3690,0
20230622,140000,29431920,3690,3690,3690,3690,0
20230622,135900,29431920,3690,3690,3690,3690,0
20230622,135800,29431920,3690,3690,3690,3690,50
20230622,135700,29247420,3695,3695,3695,3695,84
20230622,135600,28937040,3675,3675,3675,3675,0
20230622,135500,28937040,3675,3675,3675,3675,0
20230622,135400,28937040,3675,3675,3675,3675,0
20230622,135300,28937040,3675,3675,3675,3675,0
20230622,135200,28937040,3675,3680,3680,3675,52
20230622,135100,28745690,3675,3675,3675,3675,1
20230622,135000,28742015,3675,3675,3675,3675,26
20230622,134900,28646465,3680,3680,3680,3680,10
20230622,134800,28609665,3675,3675,3675,3675,0
20230622,134700,28609665,3675,3680,3680,3675,179
20230622,134600,27950975,3680,3680,3680,3680,0
20230622,134500,27950975,3680,3680,3680,3680,0
20230622,134400,27950975,3680,3680,3680,3680,0
20230622,134300,27950975,3680,3680,3680,3680,0
20230622,134200,27950975,3680,3680,3680,3680,0
20230622,134100,27950975,3680,3690,3690,3680,800
20230622,134000,25001250,3690,3690,3690,3690,0
20230622,133900,25001250,3690,3690,3690,3690,0
20230622,133800,25001250,3690,3690,3690,3690,0
20230622,133700,25001250,3690,3690,3690,3690,0
20230622,133600,25001250,3690,3690,3690,3690,7
20230622,133500,24975420,3690,3690,3690,3690,7
20230622,133400,24949590,3690,3690,3690,3690,203
20230622,133300,24200520,3695,3695,3695,3695,0
20230622,133200,24200520,3695,3695,3695,3695,5
20230622,133100,24182045,3690,3695,3695,3690,513
20230622,133000,22287075,3700,3700,3700,3700,0
20230622,132900,22287075,3700,3700,3700,3700,0
20230622,132800,22287075,3700,3700,3700,3700,0
20230622,132700,22287075,3700,3700,3700,3700,0
20230622,132600,22287075,3700,3700,3700,3700,0
20230622,132500,22287075,3700,3700,3700,3700,0
20230622,132400,22287075,3700,3700,3700,3700,0
20230622,132300,22287075,3700,3700,3700,3700,0
20230622,132200,22287075,3700,3700,3700,3700,0
20230622,132100,22287075,3700,3700,3700,3700,0
20230622,132000,22287075,3700,3700,3700,3700,3
20230622,131900,22275975,3700,3700,3700,3700,0
20230622,131800,22275975,3700,3700,3700,3700,0
20230622,131700,22275975,3700,3700,3700,3700,0
20230622,131600,22275975,3700,3700,3700,3700,0
20230622,131500,22275975,3700,3700,3700,3700,0
20230622,131400,22275975,3700,3700,3700,3700,1
20230622,131300,22272275,3700,3700,3700,3700,0
20230622,131200,22272275,3700,3700,3700,3700,0
20230622,131100,22272275,3700,3700,3700,3700,0
20230622,131000,22272275,3700,3700,3700,3700,5
20230622,130900,22253775,3700,3700,3700,3700,0
20230622,130800,22253775,3700,3700,3700,3700,0
20230622,130700,22253775,3700,3700,3700,3700,0
20230622,130600,22253775,3700,3700,3700,3700,0
20230622,130500,22253775,3700,3700,3700,3700,0
20230622,130400,22253775,3700,3700,3700,3700,0
20230622,130300,22253775,3700,3700,3700,3700,0
20230622,130200,22253775,3700,3700,3700,3700,0
20230622,130100,22253775,3700,3700,3700,3700,0
20230622,130000,22253775,3700,3700,3700,3700,0
20230622,125900,22253775,3700,3700,3700,3700,0
20230622,125800,22253775,3700,3700,3700,3700,0
20230622,125700,22253775,3700,3700,3700,3700,0
20230622,125600,22253775,3700,3700,3700,3700,0
20230622,125500,22253775,3700,3700,3700,3700,0
20230622,125400,22253775,3700,3700,3700,3700,0
20230622,125300,22253775,3700,3700,3700,3700,0
20230622,125200,22253775,3700,3700,3700,3700,0
20230622,125100,22253775,3700,3700,3700,3700,0
20230622,125000,22253775,3700,3700,3700,3700,2
20230622,124900,22246375,3695,3695,3695,3695,0
20230622,124800,22246375,3695,3695,3695,3695,0
20230622,124700,22246375,3695,3695,3695,3695,0
20230622,124600,22246375,3695,3695,3695,3695,0
20230622,124500,22246375,3695,3695,3695,3695,0
20230622,124400,22246375,3695,3695,3695,3695,97
20230622,124300,21887960,3695,3695,3695,3695,0
20230622,124200,21887960,3695,3695,3695,3695,1
20230622,124100,21884265,3690,3690,3690,3690,200
20230622,124000,21146265,3690,3690,3690,3690,20
20230622,123900,21072465,3690,3690,3690,3690,23
20230622,123800,20987595,3690,3690,3690,3690,538
20230622,123700,19002375,3690,3690,3690,3690,108
20230622,123600,18603855,3690,3690,3690,3690,4
20230622,123500,18589095,3695,3695,3695,3695,120
20230622,123400,18145695,3695,3695,3695,3695,10
20230622,123300,18108745,3695,3695,3695,3695,0
20230622,123200,18108745,3695,3695,3695,3695,10
20230622,123100,18071795,3695,3695,3695,3695,40
20230622,123000,17923995,3695,3695,3695,3695,20
20230622,122900,17850095,3695,3695,3695,3695,0
20230622,122800,17850095,3695,3695,3695,3695,0
20230622,122700,17850095,3695,3695,3695,3695,10
20230622,122600,17813145,3695,3695,3695,3690,5
20230622,122500,17794675,3690,3690,3690,3690,4
20230622,122400,17779915,3690,3695,3695,3690,124
20230622,122300,17321755,3695,3695,3695,3695,0
20230622,122200,17321755,3695,3695,3695,3695,0
20230622,122100,17321755,3695,3695,3695,3695,0
20230622,122000,17321755,3695,3695,3695,3695,80
20230622,121900,17026155,3695,3695,3695,3695,0
20230622,121800,17026155,3695,3695,3695,3695,250
20230622,121700,16102405,3695,3695,3695,3695,0
20230622,121600,16102405,3695,3695,3695,3695,394
20230622,121500,14646575,3695,3695,3695,3695,11
20230622,121400,14605930,3695,3695,3695,3695,311
20230622,121300,13456785,3695,3695,3695,3695,0
20230622,121200,13456785,3695,3695,3695,3695,0
20230622,121100,13456785,3695,3695,3695,3695,0
20230622,121000,13456785,3695,3695,3695,3695,0
20230622,120900,13456785,3695,3695,3695,3695,18
20230622,120800,13390275,3695,3695,3695,3695,0
20230622,120700,13390275,3695,3695,3695,3695,500
20230622,120600,11542775,3700,3700,3700,3700,0
20230622,120500,11542775,3700,3700,3700,3700,335
20230622,120400,10303275,3705,3705,3705,3705,0
20230622,120300,10303275,3705,3705,3705,3705,0
20230622,120200,10303275,3705,3705,3705,3705,0
20230622,120100,10303275,3705,3705,3705,3705,0
20230622,120000,10303275,3705,3705,3705,3705,0
20230622,115900,10303275,3705,3705,3705,3705,0
20230622,115800,10303275,3705,3705,3705,3705,0
20230622,115700,10303275,3705,3705,3705,3705,0
20230622,115600,10303275,3705,3705,3705,3705,0
20230622,115500,10303275,3705,3705,3705,3705,0
20230622,115400,10303275,3705,3705,3705,3705,20
20230622,115300,10229175,3705,3705,3705,3705,10
20230622,115200,10192125,3705,3705,3705,3705,1
20230622,115100,10188420,3705,3705,3705,3705,0
20230622,115000,10188420,3705,3705,3705,3705,10
20230622,114900,10151370,3705,3705,3705,3705,0
20230622,114800,10151370,3705,3705,3705,3705,0
20230622,114700,10151370,3705,3705,3705,3705,0
20230622,114600,10151370,3705,3705,3705,3705,0
20230622,114500,10151370,3705,3705,3705,3705,13
20230622,114400,10103205,3705,3705,3705,3705,0
20230622,114300,10103205,3705,3705,3705,3705,0
20230622,114200,10103205,3705,3705,3705,3705,0
20230622,114100,10103205,3705,3705,3705,3705,14
20230622,114000,10051335,3700,3700,3700,3700,0
20230622,113900,10051335,3700,3700,3700,3700,8
20230622,113800,10021735,3700,3700,3700,3700,208
20230622,113700,9252135,3700,3700,3700,3700,10
20230622,113600,9215135,3700,3700,3700,3700,10
20230622,113500,9178135,3700,3700,3700,3700,280
20230622,113400,8142135,3700,3700,3700,3700,0
20230622,113300,8142135,3700,3700,3700,3700,0
20230622,113200,8142135,3700,3700,3700,3700,0
20230622,113100,8142135,3700,3700,3700,3700,0
20230622,113000,8142135,3700,3700,3700,3700,0
20230622,112900,8142135,3700,3700,3700,3700,0
20230622,112800,8142135,3700,3700,3700,3700,2
20230622,112700,8134735,3700,3700,3700,3700,0
20230622,112600,8134735,3700,3700,3700,3700,0
20230622,112500,8134735,3700,3700,3700,3700,0
20230622,112400,8134735,3700,3700,3700,3700,0
20230622,112300,8134735,3700,3700,3700,3700,12
20230622,112200,8090335,3700,3700,3700,3700,12
20230622,112100,8045935,3700,3705,3705,3700,311
20230622,112000,6893735,3705,3705,3705,3705,11
20230622,111900,6852980,3700,3700,3700,3700,0
20230622,111800,6852980,3700,3700,3700,3700,0
20230622,111700,6852980,3700,3700,3700,3700,0
20230622,111600,6852980,3700,3700,3700,3700,1
20230622,111500,6849280,3700,3700,3700,3700,1
20230622,111400,6845580,3700,3700,3700,3700,40
20230622,111300,6697580,3700,3700,3700,3700,2
20230622,111200,6690180,3700,3700,3700,3700,0
20230622,111100,6690180,3700,3700,3700,3700,0
20230622,111000,6690180,3700,3700,3700,3700,0
20230622,110900,6690180,3700,3700,3700,3700,9
20230622,110800,6656880,3700,3700,3700,3700,11
20230622,110700,6616180,3700,3700,3700,3700,0
20230622,110600,6616180,3700,3700,3700,3700,0
20230622,110500,6616180,3700,3700,3700,3700,0
20230622,110400,6616180,3700,3700,3700,3700,0
20230622,110300,6616180,3700,3700,3700,3700,10
20230622,110200,6579180,3710,3710,3710,3710,0
20230622,110100,6579180,3710,3710,3710,3710,0
20230622,110000,6579180,3710,3710,3710,3710,0
20230622,105900,6579180,3710,3710,3710,3710,0
20230622,105800,6579180,3710,3710,3710,3710,0
20230622,105700,6579180,3710,3710,3710,3710,0
20230622,105600,6579180,3710,3710,3710,3710,0
20230622,105500,6579180,3710,3710,3710,3710,0
20230622,105400,6579180,3710,3710,3710,3710,0
20230622,105300,6579180,3710,3710,3710,3710,0
20230622,105200,6579180,3710,3710,3710,3710,200
20230622,105100,5837180,3710,3710,3710,3710,0
20230622,105000,5837180,3710,3710,3710,3710,0
20230622,104900,5837180,3710,3710,3710,3710,1
20230622,104800,5833470,3695,3695,3695,3695,0
20230622,104700,5833470,3695,3695,3695,3695,0
20230622,104600,5833470,3695,3695,3695,3695,0
20230622,104500,5833470,3695,3695,3695,3695,0
20230622,104400,5833470,3695,3695,3695,3695,0
20230622,104300,5833470,3695,3695,3695,3695,0
20230622,104200,5833470,3695,3695,3695,3695,0
20230622,104100,5833470,3695,3695,3695,3695,0
20230622,104000,5833470,3695,3695,3695,3695,0
20230622,103900,5833470,3695,3695,3695,3695,0
20230622,103800,5833470,3695,3695,3695,3695,2
20230622,103700,5826080,3710,3710,3710,3710,0
20230622,103600,5826080,3710,3710,3710,3710,0
20230622,103500,5826080,3710,3700,3710,3700,3
20230622,103400,5814965,3695,3695,3695,3695,0
20230622,103300,5814965,3695,3695,3695,3695,0
20230622,103200,5814965,3695,3695,3695,3695,1
20230622,103100,5811270,3695,3695,3695,3695,1
20230622,103000,5807575,3695,3700,3700,3695,45
20230622,102900,5641080,3700,3700,3700,3700,0
20230622,102800,5641080,3700,3700,3700,3700,0
20230622,102700,5641080,3700,3700,3700,3700,2
20230622,102600,5633680,3700,3700,3700,3700,0
20230622,102500,5633680,3700,3700,3700,3700,0
20230622,102400,5633680,3700,3700,3700,3700,0
20230622,102300,5633680,3700,3700,3700,3700,2
20230622,102200,5626280,3700,3700,3700,3700,1
20230622,102100,5622580,3695,3695,3695,3695,0
20230622,102000,5622580,3695,3695,3695,3695,0
20230622,101900,5622580,3695,3695,3695,3695,0
20230622,101800,5622580,3695,3695,3695,3695,0
20230622,101700,5622580,3695,3695,3695,3695,4
20230622,101600,5607800,3695,3695,3695,3695,5
20230622,101500,5589325,3695,3695,3695,3695,125
20230622,101400,5127450,3695,3700,3700,3695,32
20230622,101300,5009060,3700,3700,3700,3700,4
20230622,101200,4994260,3700,3700,3700,3700,1
20230622,101100,4990560,3700,3700,3700,3700,0
20230622,101000,4990560,3700,3700,3700,3700,0
20230622,100900,4990560,3700,3700,3700,3700,0
20230622,100800,4990560,3700,3700,3700,3700,0
20230622,100700,4990560,3700,3700,3700,3700,0
20230622,100600,4990560,3700,3700,3700,3700,2
20230622,100500,4983160,3695,3695,3695,3695,0
20230622,100400,4983160,3695,3695,3695,3695,0
20230622,100300,4983160,3695,3695,3695,3695,1
20230622,100200,4979465,3695,3695,3695,3695,0
20230622,100100,4979465,3695,3695,3695,3695,0
20230622,100000,4979465,3695,3695,3695,3695,1
20230622,095900,4975770,3690,3690,3690,3690,0
20230622,095800,4975770,3690,3690,3690,3690,0
20230622,095700,4975770,3690,3690,3690,3690,0
20230622,095600,4975770,3690,3690,3690,3690,0
20230622,095500,4975770,3690,3700,3700,3690,200
20230622,095400,4236295,3700,3700,3700,3700,0
20230622,095300,4236295,3700,3700,3700,3700,0
20230622,095200,4236295,3700,3705,3705,3700,2
20230622,095100,4228890,3700,3700,3700,3700,3
20230622,095000,4217790,3700,3700,3700,3700,1
20230622,094900,4214090,3695,3695,3695,3695,0
20230622,094800,4214090,3695,3695,3695,3695,1
20230622,094700,4210395,3700,3690,3700,3690,14
20230622,094600,4158685,3685,3695,3695,3685,30
20230622,094500,4047940,3700,3700,3700,3700,133
20230622,094400,3555840,3700,3700,3700,3700,1
20230622,094300,3552140,3710,3710,3710,3710,0
20230622,094200,3552140,3710,3710,3710,3710,0
20230622,094100,3552140,3710,3710,3710,3710,0
20230622,094000,3552140,3710,3710,3710,3710,0
20230622,093900,3552140,3710,3710,3710,3710,0
20230622,093800,3552140,3710,3710,3710,3710,0
20230622,093700,3552140,3710,3710,3710,3710,0
20230622,093600,3552140,3710,3710,3710,3710,0
20230622,093500,3552140,3710,3710,3710,3710,2
20230622,093400,3544720,3710,3705,3710,3705,10
20230622,093300,3507645,3705,3705,3705,3705,2
20230622,093200,3500235,3705,3705,3705,3705,0
20230622,093100,3500235,3705,3705,3705,3705,0
20230622,093000,3500235,3705,3705,3705,3705,1
20230622,092900,3496530,3710,3705,3710,3705,4
20230622,092800,3481705,3700,3700,3700,3700,1
20230622,092700,3478005,3705,3705,3705,3705,0
20230622,092600,3478005,3705,3705,3705,3705,0
20230622,092500,3478005,3705,3705,3705,3705,0
20230622,092400,3478005,3705,3705,3705,3705,0
20230622,092300,3478005,3705,3705,3705,3705,1
20230622,092200,3474300,3705,3705,3705,3705,0
20230622,092100,3474300,3705,3705,3705,3705,0
20230622,092000,3474300,3705,3710,3710,3705,2
20230622,091900,3466885,3710,3710,3710,3710,1
20230622,091800,3463175,3695,3695,3695,3695,0
20230622,091700,3463175,3695,3700,3700,3695,61
20230622,091600,3237485,3700,3700,3700,3700,0
20230622,091500,3237485,3700,3700,3700,3700,0
20230622,091400,3237485,3700,3690,3700,3690,15
20230622,091300,3182060,3680,3680,3680,3680,10
20230622,091200,3145260,3675,3680,3680,3675,17
20230622,091100,3082710,3695,3690,3695,3690,47
20230622,091000,2909265,3685,3685,3685,3685,0
20230622,090900,2909265,3685,3685,3685,3685,0
20230622,090800,2909265,3685,3685,3685,3685,0
20230622,090700,2909265,3685,3685,3685,3685,7
20230622,090600,2883470,3675,3675,3675,3675,0
20230622,090500,2883470,3675,3675,3675,3675,5
20230622,090400,2865095,3670,3670,3670,3670,47
20230622,090300,2692605,3675,3675,3675,3675,0
20230622,090200,2692605,3675,3650,3675,3650,172
20230622,090100,2060630,3655,3660,3665,3655,308
20230622,090000,934575,3665,3665,3665,3665,255