KissMeData/089470/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190500,70033315,4750,4750,4750,4750,413
20230622,190400,70033315,4750,4750,4750,4750,0
20230622,190300,70033315,4750,4750,4750,4750,0
20230622,190200,70033315,4750,4750,4750,4750,0
20230622,190100,70033315,4750,4750,4750,4750,0
20230622,190000,70033315,4750,4750,4750,4750,0
20230622,185900,70033315,4750,4750,4750,4750,0
20230622,185800,70033315,4750,4750,4750,4750,0
20230622,185700,70033315,4750,4750,4750,4750,0
20230622,185600,70033315,4750,4750,4750,4750,0
20230622,185500,70033315,4750,4750,4750,4750,0
20230622,185400,70033315,4750,4750,4750,4750,0
20230622,185300,70033315,4750,4750,4750,4750,0
20230622,185200,70033315,4750,4750,4750,4750,0
20230622,185100,70033315,4750,4750,4750,4750,0
20230622,185000,70033315,4750,4750,4750,4750,0
20230622,184900,70033315,4750,4750,4750,4750,0
20230622,184800,70033315,4750,4750,4750,4750,0
20230622,184700,70033315,4750,4750,4750,4750,0
20230622,184600,70033315,4750,4750,4750,4750,0
20230622,184500,70033315,4750,4750,4750,4750,0
20230622,184400,70033315,4750,4750,4750,4750,0
20230622,184300,70033315,4750,4750,4750,4750,0
20230622,184200,70033315,4750,4750,4750,4750,0
20230622,184100,70033315,4750,4750,4750,4750,0
20230622,184000,70033315,4750,4750,4750,4750,0
20230622,183900,70033315,4750,4750,4750,4750,0
20230622,183800,70033315,4750,4750,4750,4750,0
20230622,183700,70033315,4750,4750,4750,4750,0
20230622,183600,70033315,4750,4750,4750,4750,0
20230622,183500,70033315,4750,4750,4750,4750,413
20230622,183400,70033315,4750,4750,4750,4750,0
20230622,183300,70033315,4750,4750,4750,4750,0
20230622,183200,70033315,4750,4750,4750,4750,0
20230622,183100,70033315,4750,4750,4750,4750,0
20230622,183000,70033315,4750,4750,4750,4750,0
20230622,182900,70033315,4750,4750,4750,4750,0
20230622,182800,70033315,4750,4750,4750,4750,0
20230622,182700,70033315,4750,4750,4750,4750,0
20230622,182600,70033315,4750,4750,4750,4750,0
20230622,182500,70033315,4750,4750,4750,4750,0
20230622,182400,70033315,4750,4750,4750,4750,0
20230622,182300,70033315,4750,4750,4750,4750,0
20230622,182200,70033315,4750,4750,4750,4750,0
20230622,182100,70033315,4750,4750,4750,4750,0
20230622,182000,70033315,4750,4750,4750,4750,0
20230622,181900,70033315,4750,4750,4750,4750,0
20230622,181800,70033315,4750,4750,4750,4750,0
20230622,181700,70033315,4750,4750,4750,4750,0
20230622,181600,70033315,4750,4750,4750,4750,0
20230622,181500,70033315,4750,4750,4750,4750,0
20230622,181400,70033315,4750,4750,4750,4750,0
20230622,181300,70033315,4750,4750,4750,4750,0
20230622,181200,70033315,4750,4750,4750,4750,0
20230622,181100,70033315,4750,4750,4750,4750,0
20230622,181000,70033315,4750,4750,4750,4750,0
20230622,180900,70033315,4750,4750,4750,4750,0
20230622,180800,70033315,4750,4750,4750,4750,0
20230622,180700,70033315,4750,4750,4750,4750,0
20230622,180600,70033315,4750,4750,4750,4750,0
20230622,180500,70033315,4750,4750,4750,4750,413
20230622,180400,70033315,4750,4750,4750,4750,0
20230622,180300,70033315,4750,4750,4750,4750,0
20230622,180200,70033315,4750,4750,4750,4750,0
20230622,180100,70033315,4750,4750,4750,4750,0
20230622,180000,70033315,4750,4750,4750,4750,0
20230622,175900,70033315,4750,4750,4750,4750,0
20230622,175800,70033315,4750,4750,4750,4750,0
20230622,175700,70033315,4750,4750,4750,4750,0
20230622,175600,70033315,4750,4750,4750,4750,0
20230622,175500,70033315,4750,4750,4750,4750,0
20230622,175400,70033315,4750,4750,4750,4750,0
20230622,175300,70033315,4750,4750,4750,4750,0
20230622,175200,70033315,4750,4750,4750,4750,0
20230622,175100,70033315,4750,4750,4750,4750,0
20230622,175000,70033315,4750,4750,4750,4750,0
20230622,174900,70033315,4750,4750,4750,4750,0
20230622,174800,70033315,4750,4750,4750,4750,0
20230622,174700,70033315,4750,4750,4750,4750,0
20230622,174600,70033315,4750,4750,4750,4750,0
20230622,174500,70033315,4750,4750,4750,4750,0
20230622,174400,70033315,4750,4750,4750,4750,0
20230622,174300,70033315,4750,4750,4750,4750,0
20230622,174200,70033315,4750,4750,4750,4750,0
20230622,174100,70033315,4750,4750,4750,4750,0
20230622,174000,70033315,4750,4750,4750,4750,0
20230622,173900,70033315,4750,4750,4750,4750,0
20230622,173800,70033315,4750,4750,4750,4750,0
20230622,173700,70033315,4750,4750,4750,4750,0
20230622,173600,70033315,4750,4750,4750,4750,0
20230622,173500,70033315,4750,4750,4750,4750,413
20230622,173400,70033315,4750,4750,4750,4750,0
20230622,173300,70033315,4750,4750,4750,4750,0
20230622,173200,70033315,4750,4750,4750,4750,0
20230622,173100,70033315,4750,4750,4750,4750,0
20230622,173000,70033315,4750,4750,4750,4750,0
20230622,172900,70033315,4750,4750,4750,4750,0
20230622,172800,70033315,4750,4750,4750,4750,0
20230622,172700,70033315,4750,4750,4750,4750,0
20230622,172600,70033315,4750,4750,4750,4750,0
20230622,172500,70033315,4750,4750,4750,4750,0
20230622,172400,70033315,4750,4750,4750,4750,0
20230622,172300,70033315,4750,4750,4750,4750,0
20230622,172200,70033315,4750,4750,4750,4750,0
20230622,172100,70033315,4750,4750,4750,4750,0
20230622,172000,70033315,4750,4750,4750,4750,0
20230622,171900,70033315,4750,4750,4750,4750,0
20230622,171800,70033315,4750,4750,4750,4750,0
20230622,171700,70033315,4750,4750,4750,4750,0
20230622,171600,70033315,4750,4750,4750,4750,0
20230622,171500,70033315,4750,4750,4750,4750,0
20230622,171400,70033315,4750,4750,4750,4750,0
20230622,171300,70033315,4750,4750,4750,4750,0
20230622,171200,70033315,4750,4750,4750,4750,0
20230622,171100,70033315,4750,4750,4750,4750,0
20230622,171000,70033315,4750,4750,4750,4750,0
20230622,170900,70033315,4750,4750,4750,4750,0
20230622,170800,70033315,4750,4750,4750,4750,0
20230622,170700,70033315,4750,4750,4750,4750,0
20230622,170600,70033315,4750,4750,4750,4750,0
20230622,170500,70033315,4750,4750,4750,4750,413
20230622,170400,70033315,4750,4750,4750,4750,0
20230622,170300,70033315,4750,4750,4750,4750,0
20230622,170200,70033315,4750,4750,4750,4750,0
20230622,170100,70033315,4750,4750,4750,4750,0
20230622,170000,70033315,4750,4750,4750,4750,0
20230622,165900,70033315,4750,4750,4750,4750,0
20230622,165800,70033315,4750,4750,4750,4750,0
20230622,165700,70033315,4750,4750,4750,4750,0
20230622,165600,70033315,4750,4750,4750,4750,0
20230622,165500,70033315,4750,4750,4750,4750,0
20230622,165400,70033315,4750,4750,4750,4750,0
20230622,165300,70033315,4750,4750,4750,4750,0
20230622,165200,70033315,4750,4750,4750,4750,0
20230622,165100,70033315,4750,4750,4750,4750,0
20230622,165000,70033315,4750,4750,4750,4750,0
20230622,164900,70033315,4750,4750,4750,4750,0
20230622,164800,70033315,4750,4750,4750,4750,0
20230622,164700,70033315,4750,4750,4750,4750,0
20230622,164600,70033315,4750,4750,4750,4750,0
20230622,164500,70033315,4750,4750,4750,4750,0
20230622,164400,70033315,4750,4750,4750,4750,0
20230622,164300,70033315,4750,4750,4750,4750,0
20230622,164200,70033315,4750,4750,4750,4750,0
20230622,164100,70033315,4750,4750,4750,4750,0
20230622,164000,70033315,4750,4750,4750,4750,0
20230622,163900,70033315,4750,4750,4750,4750,0
20230622,163800,70033315,4750,4750,4750,4750,0
20230622,163700,70033315,4750,4750,4750,4750,0
20230622,163600,70033315,4750,4750,4750,4750,0
20230622,163500,70033315,4750,4750,4750,4750,413
20230622,163400,70033315,4750,4750,4750,4750,0
20230622,163300,70033315,4750,4750,4750,4750,0
20230622,163200,70033315,4750,4750,4750,4750,0
20230622,163100,70033315,4750,4750,4750,4750,0
20230622,163000,70033315,4750,4750,4750,4750,0
20230622,162900,70033315,4750,4750,4750,4750,0
20230622,162800,70033315,4750,4750,4750,4750,0
20230622,162700,70033315,4750,4750,4750,4750,0
20230622,162600,70033315,4750,4750,4750,4750,0
20230622,162500,70033315,4750,4750,4750,4750,0
20230622,162400,70033315,4750,4750,4750,4750,0
20230622,162300,70033315,4750,4750,4750,4750,0
20230622,162200,70033315,4750,4750,4750,4750,0
20230622,162100,70033315,4750,4750,4750,4750,0
20230622,162000,70033315,4750,4750,4750,4750,0
20230622,161900,70033315,4750,4750,4750,4750,0
20230622,161800,70033315,4750,4750,4750,4750,0
20230622,161700,70033315,4750,4750,4750,4750,0
20230622,161600,70033315,4750,4750,4750,4750,0
20230622,161500,70033315,4750,4750,4750,4750,0
20230622,161400,70033315,4750,4750,4750,4750,0
20230622,161300,70033315,4750,4750,4750,4750,0
20230622,161200,70033315,4750,4750,4750,4750,0
20230622,161100,70033315,4750,4750,4750,4750,0
20230622,161000,70033315,4750,4750,4750,4750,0
20230622,160900,70033315,4750,4750,4750,4750,0
20230622,160800,70033315,4750,4750,4750,4750,0
20230622,160700,70033315,4750,4750,4750,4750,0
20230622,160600,70033315,4750,4750,4750,4750,0
20230622,160500,70033315,4750,4750,4750,4750,413
20230622,160400,70033315,4750,4750,4750,4750,0
20230622,160300,70033315,4750,4750,4750,4750,0
20230622,160200,70033315,4750,4750,4750,4750,0
20230622,160100,70033315,4750,4750,4750,4750,0
20230622,160000,70033315,4750,4750,4750,4750,0
20230622,155900,70033315,4750,4750,4750,4750,0
20230622,155800,70033315,4750,4750,4750,4750,0
20230622,155700,70033315,4750,4750,4750,4750,0
20230622,155600,70033315,4750,4750,4750,4750,0
20230622,155500,70033315,4750,4750,4750,4750,0
20230622,155400,70033315,4750,4750,4750,4750,0
20230622,155300,70033315,4750,4750,4750,4750,0
20230622,155200,70033315,4750,4750,4750,4750,0
20230622,155100,70033315,4750,4750,4750,4750,0
20230622,155000,70033315,4750,4750,4750,4750,0
20230622,154900,70033315,4750,4750,4750,4750,0
20230622,154800,70033315,4750,4750,4750,4750,0
20230622,154700,70033315,4750,4750,4750,4750,0
20230622,154600,70033315,4750,4750,4750,4750,0
20230622,154500,70033315,4750,4750,4750,4750,0
20230622,154400,70033315,4750,4750,4750,4750,0
20230622,154300,70033315,4750,4750,4750,4750,0
20230622,154200,70033315,4750,4750,4750,4750,0
20230622,154100,70033315,4750,4750,4750,4750,0
20230622,154000,70033315,4750,4750,4750,4750,0
20230622,153900,70033315,4750,4750,4750,4750,0
20230622,153800,70033315,4750,4750,4750,4750,0
20230622,153700,70033315,4750,4750,4750,4750,0
20230622,153600,70033315,4750,4750,4750,4750,0
20230622,153500,70033315,4750,4750,4750,4750,413
20230622,153400,70033315,4750,4750,4750,4750,0
20230622,153300,70033315,4750,4750,4750,4750,0
20230622,153200,70033315,4750,4750,4750,4750,0
20230622,153100,70033315,4750,4750,4750,4750,0
20230622,153000,70033315,4750,4750,4750,4750,413
20230622,152900,68071565,4740,4740,4740,4740,0
20230622,152800,68071565,4740,4740,4740,4740,0
20230622,152700,68071565,4740,4740,4740,4740,0
20230622,152600,68071565,4740,4740,4740,4740,0
20230622,152500,68071565,4740,4740,4740,4740,0
20230622,152400,68071565,4740,4740,4740,4740,0
20230622,152300,68071565,4740,4740,4740,4740,0
20230622,152200,68071565,4740,4740,4740,4740,0
20230622,152100,68071565,4740,4740,4740,4740,0
20230622,152000,68071565,4740,4740,4740,4740,0
20230622,151900,68071565,4740,4750,4755,4740,8
20230622,151800,68033590,4745,4750,4750,4745,64
20230622,151700,67729725,4755,4750,4755,4745,724
20230622,151600,64290680,4745,4745,4745,4740,221
20230622,151500,63242040,4745,4735,4745,4735,219
20230622,151400,62203755,4740,4735,4740,4725,271
20230622,151300,60919820,4745,4725,4750,4725,589
20230622,151200,58127110,4725,4725,4725,4725,100
20230622,151100,57654610,4720,4720,4720,4720,0
20230622,151000,57654610,4720,4725,4725,4720,369
20230622,150900,55911115,4730,4730,4730,4730,0
20230622,150800,55911115,4730,4730,4730,4730,0
20230622,150700,55911115,4730,4730,4730,4725,102
20230622,150600,55428675,4730,4750,4750,4730,2005
20230622,150500,45931215,4750,4750,4750,4750,0
20230622,150400,45931215,4750,4750,4750,4750,0
20230622,150300,45931215,4750,4750,4750,4750,5
20230622,150200,45907465,4750,4750,4750,4750,0
20230622,150100,45907465,4750,4750,4750,4750,0
20230622,150000,45907465,4750,4750,4750,4750,4
20230622,145900,45888465,4750,4750,4750,4750,0
20230622,145800,45888465,4750,4750,4750,4750,1
20230622,145700,45883715,4745,4745,4745,4745,12
20230622,145600,45826775,4745,4745,4745,4745,0
20230622,145500,45826775,4745,4745,4745,4745,0
20230622,145400,45826775,4745,4745,4745,4745,1
20230622,145300,45822030,4740,4740,4740,4740,0
20230622,145200,45822030,4740,4740,4740,4740,0
20230622,145100,45822030,4740,4740,4740,4740,1
20230622,145000,45817290,4745,4745,4745,4745,0
20230622,144900,45817290,4745,4745,4745,4745,0
20230622,144800,45817290,4745,4745,4745,4745,0
20230622,144700,45817290,4745,4745,4745,4745,0
20230622,144600,45817290,4745,4745,4745,4745,1
20230622,144500,45812545,4745,4745,4745,4745,110
20230622,144400,45290595,4750,4745,4750,4740,8
20230622,144300,45252650,4745,4745,4745,4745,3
20230622,144200,45238415,4745,4745,4745,4745,0
20230622,144100,45238415,4745,4745,4745,4745,0
20230622,144000,45238415,4745,4745,4745,4745,0
20230622,143900,45238415,4745,4745,4745,4745,0
20230622,143800,45238415,4745,4745,4745,4745,5
20230622,143700,45214690,4750,4750,4750,4750,0
20230622,143600,45214690,4750,4750,4750,4750,0
20230622,143500,45214690,4750,4750,4750,4750,0
20230622,143400,45214690,4750,4750,4750,4750,0
20230622,143300,45214690,4750,4750,4750,4750,0
20230622,143200,45214690,4750,4750,4750,4750,0
20230622,143100,45214690,4750,4745,4750,4745,2
20230622,143000,45205195,4735,4735,4740,4735,515
20230622,142900,42764380,4730,4750,4750,4730,1322
20230622,142800,36490040,4755,4755,4755,4755,0
20230622,142700,36490040,4755,4755,4755,4755,0
20230622,142600,36490040,4755,4755,4755,4755,2183
20230622,142500,26109875,4755,4755,4755,4755,0
20230622,142400,26109875,4755,4755,4755,4755,0
20230622,142300,26109875,4755,4755,4755,4755,0
20230622,142200,26109875,4755,4755,4755,4755,1
20230622,142100,26105120,4765,4765,4765,4765,0
20230622,142000,26105120,4765,4765,4765,4765,0
20230622,141900,26105120,4765,4765,4765,4765,0
20230622,141800,26105120,4765,4765,4765,4765,0
20230622,141700,26105120,4765,4765,4765,4765,0
20230622,141600,26105120,4765,4765,4765,4765,0
20230622,141500,26105120,4765,4765,4765,4765,0
20230622,141400,26105120,4765,4765,4765,4765,0
20230622,141300,26105120,4765,4765,4765,4765,0
20230622,141200,26105120,4765,4765,4765,4765,0
20230622,141100,26105120,4765,4765,4765,4765,0
20230622,141000,26105120,4765,4765,4765,4765,1
20230622,140900,26100355,4755,4755,4755,4755,1
20230622,140800,26095600,4760,4760,4760,4760,0
20230622,140700,26095600,4760,4760,4760,4760,0
20230622,140600,26095600,4760,4760,4760,4760,0
20230622,140500,26095600,4760,4760,4760,4760,0
20230622,140400,26095600,4760,4760,4760,4760,0
20230622,140300,26095600,4760,4760,4760,4760,156
20230622,140200,25353040,4760,4760,4760,4760,0
20230622,140100,25353040,4760,4765,4765,4760,655
20230622,140000,22235235,4760,4760,4760,4760,0
20230622,135900,22235235,4760,4760,4760,4760,0
20230622,135800,22235235,4760,4760,4760,4760,0
20230622,135700,22235235,4760,4760,4760,4760,1
20230622,135600,22230475,4760,4760,4760,4760,1
20230622,135500,22225715,4760,4765,4765,4760,37
20230622,135400,22049450,4765,4765,4765,4765,4
20230622,135300,22030390,4770,4770,4770,4770,0
20230622,135200,22030390,4770,4770,4770,4770,104
20230622,135100,21534310,4775,4775,4775,4775,0
20230622,135000,21534310,4775,4775,4775,4775,0
20230622,134900,21534310,4775,4775,4775,4775,0
20230622,134800,21534310,4775,4775,4775,4775,0
20230622,134700,21534310,4775,4775,4775,4775,0
20230622,134600,21534310,4775,4775,4775,4775,0
20230622,134500,21534310,4775,4775,4775,4775,0
20230622,134400,21534310,4775,4775,4775,4775,0
20230622,134300,21534310,4775,4775,4775,4775,0
20230622,134200,21534310,4775,4775,4775,4775,1
20230622,134100,21529535,4780,4780,4780,4780,0
20230622,134000,21529535,4780,4780,4780,4780,0
20230622,133900,21529535,4780,4780,4780,4780,0
20230622,133800,21529535,4780,4780,4780,4780,0
20230622,133700,21529535,4780,4780,4780,4780,0
20230622,133600,21529535,4780,4780,4780,4780,0
20230622,133500,21529535,4780,4780,4780,4780,0
20230622,133400,21529535,4780,4780,4780,4780,0
20230622,133300,21529535,4780,4780,4780,4780,0
20230622,133200,21529535,4780,4780,4780,4780,0
20230622,133100,21529535,4780,4775,4780,4775,515
20230622,133000,19067915,4770,4770,4770,4770,0
20230622,132900,19067915,4770,4770,4770,4770,2
20230622,132800,19058375,4770,4770,4770,4770,0
20230622,132700,19058375,4770,4770,4770,4770,0
20230622,132600,19058375,4770,4770,4770,4770,1
20230622,132500,19053605,4770,4770,4770,4770,5
20230622,132400,19029755,4780,4775,4780,4775,230
20230622,132300,17930455,4780,4780,4780,4780,0
20230622,132200,17930455,4780,4780,4780,4780,0
20230622,132100,17930455,4780,4780,4780,4780,0
20230622,132000,17930455,4780,4780,4780,4780,0
20230622,131900,17930455,4780,4780,4780,4780,0
20230622,131800,17930455,4780,4775,4780,4775,2
20230622,131700,17920900,4775,4775,4775,4775,5
20230622,131600,17897025,4780,4780,4780,4780,0
20230622,131500,17897025,4780,4775,4780,4775,2
20230622,131400,17887470,4780,4780,4780,4780,0
20230622,131300,17887470,4780,4780,4780,4780,0
20230622,131200,17887470,4780,4780,4780,4780,0
20230622,131100,17887470,4780,4780,4780,4780,0
20230622,131000,17887470,4780,4765,4780,4765,9
20230622,130900,17844550,4770,4770,4770,4770,10
20230622,130800,17796850,4780,4780,4780,4780,0
20230622,130700,17796850,4780,4775,4780,4775,4
20230622,130600,17777745,4780,4780,4780,4780,0
20230622,130500,17777745,4780,4780,4780,4780,0
20230622,130400,17777745,4780,4780,4780,4780,0
20230622,130300,17777745,4780,4780,4780,4780,0
20230622,130200,17777745,4780,4780,4780,4780,0
20230622,130100,17777745,4780,4780,4780,4780,0
20230622,130000,17777745,4780,4780,4780,4780,0
20230622,125900,17777745,4780,4780,4780,4780,0
20230622,125800,17777745,4780,4780,4780,4780,0
20230622,125700,17777745,4780,4765,4780,4765,40
20230622,125600,17587020,4775,4775,4775,4775,0
20230622,125500,17587020,4775,4775,4775,4775,0
20230622,125400,17587020,4775,4775,4775,4775,0
20230622,125300,17587020,4775,4775,4775,4775,0
20230622,125200,17587020,4775,4775,4775,4775,0
20230622,125100,17587020,4775,4775,4775,4775,0
20230622,125000,17587020,4775,4775,4775,4775,0
20230622,124900,17587020,4775,4775,4775,4775,0
20230622,124800,17587020,4775,4775,4775,4775,0
20230622,124700,17587020,4775,4775,4780,4775,7
20230622,124600,17553590,4765,4765,4765,4765,240
20230622,124500,16409990,4780,4780,4780,4780,0
20230622,124400,16409990,4780,4770,4780,4770,27
20230622,124300,16281185,4770,4770,4770,4770,0
20230622,124200,16281185,4770,4770,4770,4770,0
20230622,124100,16281185,4770,4770,4770,4770,0
20230622,124000,16281185,4770,4770,4770,4770,0
20230622,123900,16281185,4770,4770,4770,4770,0
20230622,123800,16281185,4770,4770,4770,4770,0
20230622,123700,16281185,4770,4770,4770,4770,0
20230622,123600,16281185,4770,4770,4770,4770,0
20230622,123500,16281185,4770,4765,4770,4765,5
20230622,123400,16257355,4765,4765,4765,4765,5
20230622,123300,16233530,4770,4770,4770,4770,110
20230622,123200,15708830,4785,4785,4785,4785,0
20230622,123100,15708830,4785,4785,4785,4785,0
20230622,123000,15708830,4785,4785,4785,4785,0
20230622,122900,15708830,4785,4785,4785,4785,0
20230622,122800,15708830,4785,4785,4785,4785,0
20230622,122700,15708830,4785,4785,4785,4785,0
20230622,122600,15708830,4785,4785,4785,4785,0
20230622,122500,15708830,4785,4785,4785,4785,0
20230622,122400,15708830,4785,4785,4785,4785,0
20230622,122300,15708830,4785,4780,4785,4780,4
20230622,122200,15689700,4780,4775,4780,4775,4
20230622,122100,15670585,4785,4775,4785,4775,24
20230622,122000,15555870,4780,4780,4780,4780,0
20230622,121900,15555870,4780,4780,4780,4780,0
20230622,121800,15555870,4780,4780,4780,4780,0
20230622,121700,15555870,4780,4780,4780,4780,0
20230622,121600,15555870,4780,4780,4780,4780,0
20230622,121500,15555870,4780,4780,4780,4780,20
20230622,121400,15460270,4780,4780,4780,4780,0
20230622,121300,15460270,4780,4780,4780,4780,0
20230622,121200,15460270,4780,4780,4780,4780,0
20230622,121100,15460270,4780,4780,4780,4780,0
20230622,121000,15460270,4780,4780,4780,4780,0
20230622,120900,15460270,4780,4780,4780,4780,0
20230622,120800,15460270,4780,4780,4780,4780,0
20230622,120700,15460270,4780,4780,4780,4780,0
20230622,120600,15460270,4780,4780,4780,4780,0
20230622,120500,15460270,4780,4780,4780,4780,0
20230622,120400,15460270,4780,4780,4780,4780,0
20230622,120300,15460270,4780,4780,4780,4780,0
20230622,120200,15460270,4780,4780,4780,4780,0
20230622,120100,15460270,4780,4780,4780,4780,0
20230622,120000,15460270,4780,4780,4780,4780,0
20230622,115900,15460270,4780,4780,4780,4780,0
20230622,115800,15460270,4780,4780,4780,4780,0
20230622,115700,15460270,4780,4780,4780,4780,0
20230622,115600,15460270,4780,4780,4780,4780,3
20230622,115500,15445930,4780,4780,4780,4780,0
20230622,115400,15445930,4780,4780,4780,4780,0
20230622,115300,15445930,4780,4780,4780,4780,0
20230622,115200,15445930,4780,4780,4780,4780,0
20230622,115100,15445930,4780,4780,4780,4780,0
20230622,115000,15445930,4780,4780,4780,4780,0
20230622,114900,15445930,4780,4780,4780,4780,0
20230622,114800,15445930,4780,4780,4780,4780,0
20230622,114700,15445930,4780,4780,4780,4780,0
20230622,114600,15445930,4780,4780,4780,4780,5
20230622,114500,15422030,4780,4780,4780,4780,2
20230622,114400,15412470,4775,4775,4775,4775,0
20230622,114300,15412470,4775,4775,4780,4775,5
20230622,114200,15388590,4780,4780,4780,4780,0
20230622,114100,15388590,4780,4780,4780,4780,0
20230622,114000,15388590,4780,4775,4780,4775,12
20230622,113900,15331240,4775,4775,4775,4775,0
20230622,113800,15331240,4775,4775,4775,4775,1
20230622,113700,15326465,4780,4775,4780,4775,3
20230622,113600,15312135,4780,4775,4780,4775,16
20230622,113500,15235725,4775,4775,4775,4775,0
20230622,113400,15235725,4775,4775,4775,4775,0
20230622,113300,15235725,4775,4775,4775,4775,0
20230622,113200,15235725,4775,4775,4775,4775,0
20230622,113100,15235725,4775,4775,4775,4775,0
20230622,113000,15235725,4775,4775,4775,4775,1
20230622,112900,15230950,4775,4775,4775,4775,0
20230622,112800,15230950,4775,4775,4775,4775,0
20230622,112700,15230950,4775,4775,4775,4775,0
20230622,112600,15230950,4775,4775,4775,4775,0
20230622,112500,15230950,4775,4775,4775,4775,1
20230622,112400,15226175,4765,4765,4765,4765,1
20230622,112300,15221410,4755,4755,4755,4755,5
20230622,112200,15197635,4755,4755,4755,4755,0
20230622,112100,15197635,4755,4755,4755,4755,0
20230622,112000,15197635,4755,4755,4755,4755,0
20230622,111900,15197635,4755,4755,4755,4755,18
20230622,111800,15112045,4755,4755,4755,4755,0
20230622,111700,15112045,4755,4755,4755,4755,0
20230622,111600,15112045,4755,4755,4755,4755,0
20230622,111500,15112045,4755,4755,4755,4755,0
20230622,111400,15112045,4755,4755,4755,4755,0
20230622,111300,15112045,4755,4755,4755,4755,0
20230622,111200,15112045,4755,4755,4755,4755,0
20230622,111100,15112045,4755,4755,4755,4755,0
20230622,111000,15112045,4755,4755,4755,4755,0
20230622,110900,15112045,4755,4755,4755,4755,0
20230622,110800,15112045,4755,4755,4755,4755,0
20230622,110700,15112045,4755,4755,4755,4755,0
20230622,110600,15112045,4755,4755,4755,4755,19
20230622,110500,15021700,4755,4755,4755,4755,1
20230622,110400,15016945,4755,4755,4755,4755,0
20230622,110300,15016945,4755,4755,4755,4755,0
20230622,110200,15016945,4755,4755,4755,4755,0
20230622,110100,15016945,4755,4765,4780,4755,220
20230622,110000,13966670,4770,4770,4770,4770,0
20230622,105900,13966670,4770,4770,4770,4770,0
20230622,105800,13966670,4770,4770,4770,4770,0
20230622,105700,13966670,4770,4770,4770,4770,0
20230622,105600,13966670,4770,4770,4770,4770,0
20230622,105500,13966670,4770,4740,4770,4740,10
20230622,105400,13919160,4740,4740,4740,4740,366
20230622,105300,12184320,4740,4740,4740,4740,0
20230622,105200,12184320,4740,4740,4740,4740,0
20230622,105100,12184320,4740,4740,4740,4740,0
20230622,105000,12184320,4740,4740,4740,4740,0
20230622,104900,12184320,4740,4740,4740,4740,0
20230622,104800,12184320,4740,4740,4740,4740,0
20230622,104700,12184320,4740,4740,4740,4740,0
20230622,104600,12184320,4740,4740,4740,4740,0
20230622,104500,12184320,4740,4740,4740,4740,0
20230622,104400,12184320,4740,4740,4740,4740,0
20230622,104300,12184320,4740,4740,4740,4740,0
20230622,104200,12184320,4740,4740,4740,4740,0
20230622,104100,12184320,4740,4740,4740,4740,0
20230622,104000,12184320,4740,4740,4740,4740,0
20230622,103900,12184320,4740,4740,4740,4740,0
20230622,103800,12184320,4740,4740,4740,4740,0
20230622,103700,12184320,4740,4740,4740,4740,0
20230622,103600,12184320,4740,4740,4740,4740,0
20230622,103500,12184320,4740,4740,4740,4740,0
20230622,103400,12184320,4740,4750,4750,4740,976
20230622,103300,7557975,4770,4770,4770,4770,0
20230622,103200,7557975,4770,4770,4770,4770,0
20230622,103100,7557975,4770,4770,4770,4770,0
20230622,103000,7557975,4770,4770,4770,4770,0
20230622,102900,7557975,4770,4770,4770,4770,0
20230622,102800,7557975,4770,4770,4770,4770,0
20230622,102700,7557975,4770,4770,4770,4770,0
20230622,102600,7557975,4770,4770,4770,4770,0
20230622,102500,7557975,4770,4770,4770,4770,0
20230622,102400,7557975,4770,4770,4770,4770,0
20230622,102300,7557975,4770,4750,4770,4750,30
20230622,102200,7414895,4770,4750,4770,4750,3
20230622,102100,7400625,4770,4750,4770,4750,4
20230622,102000,7381605,4750,4750,4750,4750,1
20230622,101900,7376855,4740,4750,4770,4740,4
20230622,101800,7357845,4755,4755,4770,4755,3
20230622,101700,7343565,4755,4745,4770,4745,63
20230622,101600,7044585,4745,4745,4745,4745,0
20230622,101500,7044585,4745,4745,4745,4745,0
20230622,101400,7044585,4745,4745,4745,4745,0
20230622,101300,7044585,4745,4745,4745,4745,0
20230622,101200,7044585,4745,4745,4745,4745,0
20230622,101100,7044585,4745,4745,4745,4745,370
20230622,101000,5288935,4745,4745,4745,4745,0
20230622,100900,5288935,4745,4745,4745,4745,0
20230622,100800,5288935,4745,4745,4745,4745,0
20230622,100700,5288935,4745,4745,4745,4745,1
20230622,100600,5284190,4740,4740,4740,4740,0
20230622,100500,5284190,4740,4740,4740,4740,0
20230622,100400,5284190,4740,4740,4740,4740,0
20230622,100300,5284190,4740,4745,4745,4740,2
20230622,100200,5274705,4740,4740,4740,4740,0
20230622,100100,5274705,4740,4740,4740,4740,0
20230622,100000,5274705,4740,4740,4740,4740,0
20230622,095900,5274705,4740,4740,4740,4740,0
20230622,095800,5274705,4740,4740,4740,4740,0
20230622,095700,5274705,4740,4740,4740,4740,0
20230622,095600,5274705,4740,4745,4745,4740,273
20230622,095500,3980545,4745,4745,4745,4745,0
20230622,095400,3980545,4745,4745,4745,4745,0
20230622,095300,3980545,4745,4745,4745,4745,0
20230622,095200,3980545,4745,4745,4745,4745,25
20230622,095100,3861920,4770,4770,4770,4770,0
20230622,095000,3861920,4770,4755,4770,4755,2
20230622,094900,3852395,4745,4750,4770,4745,10
20230622,094800,3804865,4745,4745,4745,4745,1
20230622,094700,3800120,4750,4760,4760,4750,9
20230622,094600,3757330,4755,4755,4755,4755,1
20230622,094500,3752575,4770,4770,4770,4770,0
20230622,094400,3752575,4770,4755,4770,4745,6
20230622,094300,3724050,4755,4755,4755,4755,1
20230622,094200,3719295,4770,4770,4770,4770,0
20230622,094100,3719295,4770,4770,4770,4770,0
20230622,094000,3719295,4770,4755,4770,4755,2
20230622,093900,3709770,4745,4755,4770,4745,8
20230622,093800,3671705,4745,4755,4770,4745,19
20230622,093700,3581415,4745,4755,4755,4745,3
20230622,093600,3567170,4745,4745,4745,4745,2
20230622,093500,3557680,4770,4770,4770,4770,0
20230622,093400,3557680,4770,4770,4770,4770,0
20230622,093300,3557680,4770,4755,4770,4755,10
20230622,093200,3509995,4770,4770,4770,4770,0
20230622,093100,3509995,4770,4755,4770,4755,3
20230622,093000,3495715,4755,4745,4755,4745,2
20230622,092900,3486215,4770,4770,4770,4770,0
20230622,092800,3486215,4770,4770,4770,4770,0
20230622,092700,3486215,4770,4770,4770,4770,0
20230622,092600,3486215,4770,4770,4770,4770,0
20230622,092500,3486215,4770,4740,4770,4740,17
20230622,092400,3405295,4745,4745,4745,4745,0
20230622,092300,3405295,4745,4745,4745,4745,0
20230622,092200,3405295,4745,4745,4745,4745,0
20230622,092100,3405295,4745,4745,4745,4745,1
20230622,092000,3400550,4745,4745,4745,4745,1
20230622,091900,3395805,4740,4745,4745,4740,539
20230622,091800,838255,4730,4760,4760,4730,6
20230622,091700,809725,4730,4730,4730,4730,2
20230622,091600,800265,4760,4760,4760,4760,0
20230622,091500,800265,4760,4760,4760,4760,1
20230622,091400,795505,4730,4730,4730,4730,0
20230622,091300,795505,4730,4760,4760,4730,11
20230622,091200,743175,4760,4760,4760,4760,0
20230622,091100,743175,4760,4760,4760,4760,0
20230622,091000,743175,4760,4760,4760,4760,1
20230622,090900,738415,4735,4735,4735,4730,23
20230622,090800,629560,4770,4770,4770,4770,0
20230622,090700,629560,4770,4770,4770,4770,0
20230622,090600,629560,4770,4770,4770,4770,0
20230622,090500,629560,4770,4770,4770,4770,0
20230622,090400,629560,4770,4770,4770,4770,0
20230622,090300,629560,4770,4770,4770,4770,0
20230622,090200,629560,4770,4770,4770,4770,0
20230622,090100,629560,4770,4735,4770,4735,18
20230622,090000,544260,4730,4775,4775,4730,114