KissMeData/215380/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184800,29214755,2955,2955,2955,2955,1559
20230622,184700,29214755,2955,2955,2955,2955,0
20230622,184600,29214755,2955,2955,2955,2955,0
20230622,184500,29214755,2955,2955,2955,2955,0
20230622,184400,29214755,2955,2955,2955,2955,0
20230622,184300,29214755,2955,2955,2955,2955,0
20230622,184200,29214755,2955,2955,2955,2955,0
20230622,184100,29214755,2955,2955,2955,2955,0
20230622,184000,29214755,2955,2955,2955,2955,0
20230622,183900,29214755,2955,2955,2955,2955,0
20230622,183800,29214755,2955,2955,2955,2955,0
20230622,183700,29214755,2955,2955,2955,2955,0
20230622,183600,29214755,2955,2955,2955,2955,0
20230622,183500,29214755,2955,2955,2955,2955,0
20230622,183400,29214755,2955,2955,2955,2955,0
20230622,183300,29214755,2955,2955,2955,2955,0
20230622,183200,29214755,2955,2955,2955,2955,0
20230622,183100,29214755,2955,2955,2955,2955,0
20230622,183000,29214755,2955,2955,2955,2955,0
20230622,182900,29214755,2955,2955,2955,2955,0
20230622,182800,29214755,2955,2955,2955,2955,0
20230622,182700,29214755,2955,2955,2955,2955,0
20230622,182600,29214755,2955,2955,2955,2955,0
20230622,182500,29214755,2955,2955,2955,2955,0
20230622,182400,29214755,2955,2955,2955,2955,0
20230622,182300,29214755,2955,2955,2955,2955,0
20230622,182200,29214755,2955,2955,2955,2955,0
20230622,182100,29214755,2955,2955,2955,2955,0
20230622,182000,29214755,2955,2955,2955,2955,0
20230622,181900,29214755,2955,2955,2955,2955,0
20230622,181800,29214755,2955,2955,2955,2955,1559
20230622,181700,29214755,2955,2955,2955,2955,0
20230622,181600,29214755,2955,2955,2955,2955,0
20230622,181500,29214755,2955,2955,2955,2955,0
20230622,181400,29214755,2955,2955,2955,2955,0
20230622,181300,29214755,2955,2955,2955,2955,0
20230622,181200,29214755,2955,2955,2955,2955,0
20230622,181100,29214755,2955,2955,2955,2955,0
20230622,181000,29214755,2955,2955,2955,2955,0
20230622,180900,29214755,2955,2955,2955,2955,0
20230622,180800,29214755,2955,2955,2955,2955,0
20230622,180700,29214755,2955,2955,2955,2955,0
20230622,180600,29214755,2955,2955,2955,2955,0
20230622,180500,29214755,2955,2955,2955,2955,0
20230622,180400,29214755,2955,2955,2955,2955,0
20230622,180300,29214755,2955,2955,2955,2955,0
20230622,180200,29214755,2955,2955,2955,2955,0
20230622,180100,29214755,2955,2955,2955,2955,0
20230622,180000,29214755,2955,2955,2955,2955,0
20230622,175900,29214755,2955,2955,2955,2955,0
20230622,175800,29214755,2955,2955,2955,2955,0
20230622,175700,29214755,2955,2955,2955,2955,0
20230622,175600,29214755,2955,2955,2955,2955,0
20230622,175500,29214755,2955,2955,2955,2955,0
20230622,175400,29214755,2955,2955,2955,2955,0
20230622,175300,29214755,2955,2955,2955,2955,0
20230622,175200,29214755,2955,2955,2955,2955,0
20230622,175100,29214755,2955,2955,2955,2955,0
20230622,175000,29214755,2955,2955,2955,2955,0
20230622,174900,29214755,2955,2955,2955,2955,0
20230622,174800,29214755,2955,2955,2955,2955,1559
20230622,174700,29214755,2955,2955,2955,2955,0
20230622,174600,29214755,2955,2955,2955,2955,0
20230622,174500,29214755,2955,2955,2955,2955,0
20230622,174400,29214755,2955,2955,2955,2955,0
20230622,174300,29214755,2955,2955,2955,2955,0
20230622,174200,29214755,2955,2955,2955,2955,0
20230622,174100,29214755,2955,2955,2955,2955,0
20230622,174000,29214755,2955,2955,2955,2955,0
20230622,173900,29214755,2955,2955,2955,2955,0
20230622,173800,29214755,2955,2955,2955,2955,0
20230622,173700,29214755,2955,2955,2955,2955,0
20230622,173600,29214755,2955,2955,2955,2955,0
20230622,173500,29214755,2955,2955,2955,2955,0
20230622,173400,29214755,2955,2955,2955,2955,0
20230622,173300,29214755,2955,2955,2955,2955,0
20230622,173200,29214755,2955,2955,2955,2955,0
20230622,173100,29214755,2955,2955,2955,2955,0
20230622,173000,29214755,2955,2955,2955,2955,0
20230622,172900,29214755,2955,2955,2955,2955,0
20230622,172800,29214755,2955,2955,2955,2955,0
20230622,172700,29214755,2955,2955,2955,2955,0
20230622,172600,29214755,2955,2955,2955,2955,0
20230622,172500,29214755,2955,2955,2955,2955,0
20230622,172400,29214755,2955,2955,2955,2955,0
20230622,172300,29214755,2955,2955,2955,2955,0
20230622,172200,29214755,2955,2955,2955,2955,0
20230622,172100,29214755,2955,2955,2955,2955,0
20230622,172000,29214755,2955,2955,2955,2955,0
20230622,171900,29214755,2955,2955,2955,2955,0
20230622,171800,29214755,2955,2955,2955,2955,1559
20230622,171700,29214755,2955,2955,2955,2955,0
20230622,171600,29214755,2955,2955,2955,2955,0
20230622,171500,29214755,2955,2955,2955,2955,0
20230622,171400,29214755,2955,2955,2955,2955,0
20230622,171300,29214755,2955,2955,2955,2955,0
20230622,171200,29214755,2955,2955,2955,2955,0
20230622,171100,29214755,2955,2955,2955,2955,0
20230622,171000,29214755,2955,2955,2955,2955,0
20230622,170900,29214755,2955,2955,2955,2955,0
20230622,170800,29214755,2955,2955,2955,2955,0
20230622,170700,29214755,2955,2955,2955,2955,0
20230622,170600,29214755,2955,2955,2955,2955,0
20230622,170500,29214755,2955,2955,2955,2955,0
20230622,170400,29214755,2955,2955,2955,2955,0
20230622,170300,29214755,2955,2955,2955,2955,0
20230622,170200,29214755,2955,2955,2955,2955,0
20230622,170100,29214755,2955,2955,2955,2955,0
20230622,170000,29214755,2955,2955,2955,2955,0
20230622,165900,29214755,2955,2955,2955,2955,0
20230622,165800,29214755,2955,2955,2955,2955,0
20230622,165700,29214755,2955,2955,2955,2955,0
20230622,165600,29214755,2955,2955,2955,2955,0
20230622,165500,29214755,2955,2955,2955,2955,0
20230622,165400,29214755,2955,2955,2955,2955,0
20230622,165300,29214755,2955,2955,2955,2955,0
20230622,165200,29214755,2955,2955,2955,2955,0
20230622,165100,29214755,2955,2955,2955,2955,0
20230622,165000,29214755,2955,2955,2955,2955,0
20230622,164900,29214755,2955,2955,2955,2955,0
20230622,164800,29214755,2955,2955,2955,2955,1559
20230622,164700,29214755,2955,2955,2955,2955,0
20230622,164600,29214755,2955,2955,2955,2955,0
20230622,164500,29214755,2955,2955,2955,2955,0
20230622,164400,29214755,2955,2955,2955,2955,0
20230622,164300,29214755,2955,2955,2955,2955,0
20230622,164200,29214755,2955,2955,2955,2955,0
20230622,164100,29214755,2955,2955,2955,2955,0
20230622,164000,29214755,2955,2955,2955,2955,0
20230622,163900,29214755,2955,2955,2955,2955,0
20230622,163800,29214755,2955,2955,2955,2955,0
20230622,163700,29214755,2955,2955,2955,2955,0
20230622,163600,29214755,2955,2955,2955,2955,0
20230622,163500,29214755,2955,2955,2955,2955,0
20230622,163400,29214755,2955,2955,2955,2955,0
20230622,163300,29214755,2955,2955,2955,2955,0
20230622,163200,29214755,2955,2955,2955,2955,0
20230622,163100,29214755,2955,2955,2955,2955,0
20230622,163000,29214755,2955,2955,2955,2955,0
20230622,162900,29214755,2955,2955,2955,2955,0
20230622,162800,29214755,2955,2955,2955,2955,0
20230622,162700,29214755,2955,2955,2955,2955,0
20230622,162600,29214755,2955,2955,2955,2955,0
20230622,162500,29214755,2955,2955,2955,2955,0
20230622,162400,29214755,2955,2955,2955,2955,0
20230622,162300,29214755,2955,2955,2955,2955,0
20230622,162200,29214755,2955,2955,2955,2955,0
20230622,162100,29214755,2955,2955,2955,2955,0
20230622,162000,29214755,2955,2955,2955,2955,0
20230622,161900,29214755,2955,2955,2955,2955,0
20230622,161800,29214755,2955,2955,2955,2955,1559
20230622,161700,29214755,2955,2955,2955,2955,0
20230622,161600,29214755,2955,2955,2955,2955,0
20230622,161500,29214755,2955,2955,2955,2955,0
20230622,161400,29214755,2955,2955,2955,2955,0
20230622,161300,29214755,2955,2955,2955,2955,0
20230622,161200,29214755,2955,2955,2955,2955,0
20230622,161100,29214755,2955,2955,2955,2955,0
20230622,161000,29214755,2955,2955,2955,2955,0
20230622,160900,29214755,2955,2955,2955,2955,0
20230622,160800,29214755,2955,2955,2955,2955,0
20230622,160700,29214755,2955,2955,2955,2955,0
20230622,160600,29214755,2955,2955,2955,2955,0
20230622,160500,29214755,2955,2955,2955,2955,0
20230622,160400,29214755,2955,2955,2955,2955,0
20230622,160300,29214755,2955,2955,2955,2955,0
20230622,160200,29214755,2955,2955,2955,2955,0
20230622,160100,29214755,2955,2955,2955,2955,0
20230622,160000,29214755,2955,2955,2955,2955,0
20230622,155900,29214755,2955,2955,2955,2955,0
20230622,155800,29214755,2955,2955,2955,2955,0
20230622,155700,29214755,2955,2955,2955,2955,0
20230622,155600,29214755,2955,2955,2955,2955,0
20230622,155500,29214755,2955,2955,2955,2955,0
20230622,155400,29214755,2955,2955,2955,2955,0
20230622,155300,29214755,2955,2955,2955,2955,0
20230622,155200,29214755,2955,2955,2955,2955,0
20230622,155100,29214755,2955,2955,2955,2955,0
20230622,155000,29214755,2955,2955,2955,2955,0
20230622,154900,29214755,2955,2955,2955,2955,0
20230622,154800,29214755,2955,2955,2955,2955,1559
20230622,154700,29214755,2955,2955,2955,2955,0
20230622,154600,29214755,2955,2955,2955,2955,0
20230622,154500,29214755,2955,2955,2955,2955,0
20230622,154400,29214755,2955,2955,2955,2955,0
20230622,154300,29214755,2955,2955,2955,2955,0
20230622,154200,29214755,2955,2955,2955,2955,0
20230622,154100,29214755,2955,2955,2955,2955,0
20230622,154000,29214755,2955,2955,2955,2955,0
20230622,153900,29214755,2955,2955,2955,2955,0
20230622,153800,29214755,2955,2955,2955,2955,0
20230622,153700,29214755,2955,2955,2955,2955,0
20230622,153600,29214755,2955,2955,2955,2955,0
20230622,153500,29214755,2955,2955,2955,2955,0
20230622,153400,29214755,2955,2955,2955,2955,0
20230622,153300,29214755,2955,2955,2955,2955,0
20230622,153200,29214755,2955,2955,2955,2955,0
20230622,153100,29214755,2955,2955,2955,2955,0
20230622,153000,29214755,2955,2955,2955,2955,1559
20230622,152900,24607910,2980,2980,2980,2980,0
20230622,152800,24607910,2980,2980,2980,2980,0
20230622,152700,24607910,2980,2980,2980,2980,0
20230622,152600,24607910,2980,2980,2980,2980,0
20230622,152500,24607910,2980,2980,2980,2980,0
20230622,152400,24607910,2980,2980,2980,2980,0
20230622,152300,24607910,2980,2980,2980,2980,0
20230622,152200,24607910,2980,2980,2980,2980,0
20230622,152100,24607910,2980,2980,2980,2980,0
20230622,152000,24607910,2980,2980,2980,2980,0
20230622,151900,24607910,2980,2980,2980,2980,0
20230622,151800,24607910,2980,2980,2980,2980,0
20230622,151700,24607910,2980,2980,2980,2980,5
20230622,151600,24593010,2975,2975,2975,2975,0
20230622,151500,24593010,2975,2975,2975,2975,0
20230622,151400,24593010,2975,2975,2975,2975,614
20230622,151300,22766360,2975,2975,2975,2975,0
20230622,151200,22766360,2975,2975,2975,2975,0
20230622,151100,22766360,2975,2975,2975,2975,200
20230622,151000,22171360,2980,2980,2980,2980,0
20230622,150900,22171360,2980,2980,2980,2980,0
20230622,150800,22171360,2980,2980,2980,2980,90
20230622,150700,21903160,2990,2990,2990,2990,0
20230622,150600,21903160,2990,2990,2990,2990,0
20230622,150500,21903160,2990,2990,2990,2990,0
20230622,150400,21903160,2990,2990,2990,2990,0
20230622,150300,21903160,2990,2990,2990,2990,0
20230622,150200,21903160,2990,2990,2990,2990,0
20230622,150100,21903160,2990,2990,2990,2990,1
20230622,150000,21900170,2995,2995,2995,2995,0
20230622,145900,21900170,2995,2995,2995,2995,0
20230622,145800,21900170,2995,2995,2995,2995,27
20230622,145700,21819305,2990,2990,2990,2990,0
20230622,145600,21819305,2990,2990,2990,2990,0
20230622,145500,21819305,2990,2990,2990,2990,0
20230622,145400,21819305,2990,2990,2990,2990,0
20230622,145300,21819305,2990,2990,2990,2990,0
20230622,145200,21819305,2990,2990,2990,2990,0
20230622,145100,21819305,2990,2990,2990,2990,0
20230622,145000,21819305,2990,2990,2990,2990,1
20230622,144900,21816315,2995,2995,2995,2995,4
20230622,144800,21804335,2995,2995,2995,2995,0
20230622,144700,21804335,2995,2995,2995,2995,0
20230622,144600,21804335,2995,2995,2995,2995,0
20230622,144500,21804335,2995,2995,2995,2995,0
20230622,144400,21804335,2995,2995,2995,2995,0
20230622,144300,21804335,2995,2995,2995,2995,0
20230622,144200,21804335,2995,2995,2995,2995,0
20230622,144100,21804335,2995,2995,2995,2995,0
20230622,144000,21804335,2995,2995,2995,2995,0
20230622,143900,21804335,2995,2995,2995,2995,0
20230622,143800,21804335,2995,2995,2995,2995,0
20230622,143700,21804335,2995,2995,2995,2995,0
20230622,143600,21804335,2995,2995,2995,2995,0
20230622,143500,21804335,2995,2995,2995,2995,0
20230622,143400,21804335,2995,2995,2995,2995,0
20230622,143300,21804335,2995,2995,2995,2995,0
20230622,143200,21804335,2995,2995,2995,2995,0
20230622,143100,21804335,2995,2995,2995,2995,0
20230622,143000,21804335,2995,2995,2995,2995,0
20230622,142900,21804335,2995,2995,2995,2995,0
20230622,142800,21804335,2995,2995,2995,2995,28
20230622,142700,21720475,2995,2995,2995,2995,117
20230622,142600,21370060,2990,2990,2990,2990,3
20230622,142500,21361090,2995,2995,2995,2995,0
20230622,142400,21361090,2995,2995,2995,2995,0
20230622,142300,21361090,2995,2995,2995,2995,0
20230622,142200,21361090,2995,2995,2995,2995,0
20230622,142100,21361090,2995,2995,2995,2995,0
20230622,142000,21361090,2995,2995,2995,2995,0
20230622,141900,21361090,2995,2995,2995,2995,0
20230622,141800,21361090,2995,2995,2995,2995,0
20230622,141700,21361090,2995,2995,2995,2995,0
20230622,141600,21361090,2995,2995,2995,2995,0
20230622,141500,21361090,2995,2995,2995,2995,323
20230622,141400,20393705,2995,2995,2995,2995,600
20230622,141300,18596705,2995,2995,2995,2995,0
20230622,141200,18596705,2995,2995,2995,2995,0
20230622,141100,18596705,2995,2995,2995,2995,1
20230622,141000,18593710,2990,2990,2990,2990,0
20230622,140900,18593710,2990,2990,2990,2990,0
20230622,140800,18593710,2990,2990,2990,2990,0
20230622,140700,18593710,2990,2990,2990,2990,0
20230622,140600,18593710,2990,2990,2990,2990,0
20230622,140500,18593710,2990,2990,2990,2990,0
20230622,140400,18593710,2990,2990,2990,2990,0
20230622,140300,18593710,2990,2990,2990,2990,1080
20230622,140200,15364510,2995,2995,2995,2995,0
20230622,140100,15364510,2995,2995,2995,2995,0
20230622,140000,15364510,2995,2995,2995,2995,0
20230622,135900,15364510,2995,2995,2995,2995,0
20230622,135800,15364510,2995,2995,2995,2995,27
20230622,135700,15283645,2990,2990,2990,2990,0
20230622,135600,15283645,2990,2990,2990,2990,0
20230622,135500,15283645,2990,2990,2990,2990,0
20230622,135400,15283645,2990,2990,2990,2990,0
20230622,135300,15283645,2990,2990,2990,2990,1
20230622,135200,15280655,2990,2990,2990,2990,0
20230622,135100,15280655,2990,2990,2990,2990,0
20230622,135000,15280655,2990,2990,2990,2990,0
20230622,134900,15280655,2990,2990,2990,2990,0
20230622,134800,15280655,2990,2990,2990,2990,0
20230622,134700,15280655,2990,2990,2990,2990,0
20230622,134600,15280655,2990,2990,2990,2990,0
20230622,134500,15280655,2990,2990,2990,2990,5
20230622,134400,15265705,2990,2990,2990,2990,0
20230622,134300,15265705,2990,2990,2990,2990,0
20230622,134200,15265705,2990,2990,2990,2990,0
20230622,134100,15265705,2990,2990,2990,2990,0
20230622,134000,15265705,2990,2990,2990,2990,0
20230622,133900,15265705,2990,2990,2990,2990,5
20230622,133800,15250755,2995,2995,2995,2995,0
20230622,133700,15250755,2995,2995,2995,2995,0
20230622,133600,15250755,2995,2995,2995,2995,0
20230622,133500,15250755,2995,2995,2995,2995,1
20230622,133400,15247760,2990,2990,2990,2990,0
20230622,133300,15247760,2990,2990,2990,2990,52
20230622,133200,15092280,2990,2990,2990,2990,0
20230622,133100,15092280,2990,2990,2990,2990,0
20230622,133000,15092280,2990,2990,2990,2990,0
20230622,132900,15092280,2990,2990,2990,2990,0
20230622,132800,15092280,2990,2990,2990,2990,0
20230622,132700,15092280,2990,2990,2990,2990,0
20230622,132600,15092280,2990,2990,2990,2990,0
20230622,132500,15092280,2990,2990,2990,2990,0
20230622,132400,15092280,2990,2990,2990,2990,0
20230622,132300,15092280,2990,2990,2990,2990,0
20230622,132200,15092280,2990,2990,2990,2990,0
20230622,132100,15092280,2990,2990,2990,2990,0
20230622,132000,15092280,2990,2990,2990,2990,0
20230622,131900,15092280,2990,2990,2990,2990,0
20230622,131800,15092280,2990,2990,2990,2990,0
20230622,131700,15092280,2990,2990,2990,2990,0
20230622,131600,15092280,2990,2990,2990,2990,0
20230622,131500,15092280,2990,2990,2990,2990,0
20230622,131400,15092280,2990,2990,2990,2990,0
20230622,131300,15092280,2990,2990,2990,2990,0
20230622,131200,15092280,2990,2990,2990,2990,0
20230622,131100,15092280,2990,2990,2990,2990,0
20230622,131000,15092280,2990,2990,2990,2990,0
20230622,130900,15092280,2990,2990,2990,2990,0
20230622,130800,15092280,2990,2990,2990,2990,0
20230622,130700,15092280,2990,2990,2990,2990,0
20230622,130600,15092280,2990,2990,2990,2990,0
20230622,130500,15092280,2990,2990,2990,2990,5
20230622,130400,15077330,2970,2970,2970,2970,0
20230622,130300,15077330,2970,2970,2970,2970,0
20230622,130200,15077330,2970,2970,2970,2970,0
20230622,130100,15077330,2970,2970,2970,2970,0
20230622,130000,15077330,2970,2970,2970,2970,0
20230622,125900,15077330,2970,2970,2970,2970,0
20230622,125800,15077330,2970,2970,2970,2970,0
20230622,125700,15077330,2970,2970,2970,2970,0
20230622,125600,15077330,2970,2970,2970,2970,0
20230622,125500,15077330,2970,2970,2970,2970,0
20230622,125400,15077330,2970,2970,2970,2970,0
20230622,125300,15077330,2970,2980,2980,2970,166
20230622,125200,14583940,2980,2980,2980,2980,0
20230622,125100,14583940,2980,2980,2980,2980,1
20230622,125000,14580960,2995,2995,2995,2995,0
20230622,124900,14580960,2995,2995,2995,2995,0
20230622,124800,14580960,2995,2995,2995,2995,0
20230622,124700,14580960,2995,2995,2995,2995,0
20230622,124600,14580960,2995,2995,2995,2995,0
20230622,124500,14580960,2995,2995,2995,2995,0
20230622,124400,14580960,2995,2995,2995,2995,0
20230622,124300,14580960,2995,2995,2995,2995,0
20230622,124200,14580960,2995,2995,2995,2995,0
20230622,124100,14580960,2995,2995,2995,2995,0
20230622,124000,14580960,2995,2995,2995,2995,0
20230622,123900,14580960,2995,2995,2995,2995,0
20230622,123800,14580960,2995,2995,2995,2995,0
20230622,123700,14580960,2995,2995,2995,2995,0
20230622,123600,14580960,2995,2995,2995,2995,0
20230622,123500,14580960,2995,2995,2995,2995,0
20230622,123400,14580960,2995,2995,2995,2995,166
20230622,123300,14083790,3000,3000,3000,3000,0
20230622,123200,14083790,3000,3000,3000,3000,0
20230622,123100,14083790,3000,3000,3000,3000,0
20230622,123000,14083790,3000,3000,3000,3000,0
20230622,122900,14083790,3000,3000,3000,3000,1
20230622,122800,14080790,2995,2995,2995,2995,0
20230622,122700,14080790,2995,2995,2995,2995,0
20230622,122600,14080790,2995,2995,2995,2995,0
20230622,122500,14080790,2995,3000,3000,2995,8
20230622,122400,14056825,3005,3005,3005,3005,0
20230622,122300,14056825,3005,3005,3005,3005,2
20230622,122200,14050815,3005,3005,3005,3005,0
20230622,122100,14050815,3005,3005,3005,3005,0
20230622,122000,14050815,3005,3005,3005,3005,0
20230622,121900,14050815,3005,3005,3005,3005,0
20230622,121800,14050815,3005,3005,3005,3005,0
20230622,121700,14050815,3005,3005,3005,3005,0
20230622,121600,14050815,3005,3005,3005,3005,0
20230622,121500,14050815,3005,3005,3005,3005,0
20230622,121400,14050815,3005,3005,3005,3005,0
20230622,121300,14050815,3005,3005,3005,3005,0
20230622,121200,14050815,3005,3005,3005,3005,0
20230622,121100,14050815,3005,3005,3005,3005,0
20230622,121000,14050815,3005,3005,3005,3005,0
20230622,120900,14050815,3005,3005,3005,3005,0
20230622,120800,14050815,3005,3005,3005,3005,0
20230622,120700,14050815,3005,3005,3005,3005,0
20230622,120600,14050815,3005,3005,3005,3005,0
20230622,120500,14050815,3005,3005,3005,3005,0
20230622,120400,14050815,3005,3005,3005,3005,0
20230622,120300,14050815,3005,3005,3005,3005,10
20230622,120200,14020765,3005,3005,3005,3005,0
20230622,120100,14020765,3005,3005,3005,3005,3
20230622,120000,14011750,3005,3005,3005,3005,0
20230622,115900,14011750,3005,3005,3005,3005,1
20230622,115800,14008745,3000,3000,3000,3000,0
20230622,115700,14008745,3000,3000,3000,3000,0
20230622,115600,14008745,3000,3000,3000,3000,0
20230622,115500,14008745,3000,3000,3000,3000,5
20230622,115400,13993745,3000,3000,3000,3000,3
20230622,115300,13984745,3000,3000,3000,3000,0
20230622,115200,13984745,3000,3000,3000,3000,0
20230622,115100,13984745,3000,3000,3000,3000,2
20230622,115000,13978745,2985,2985,2985,2985,10
20230622,114900,13948895,3005,3005,3005,3005,1
20230622,114800,13945890,3005,3005,3005,3005,0
20230622,114700,13945890,3005,3005,3005,3005,0
20230622,114600,13945890,3005,3005,3005,3005,0
20230622,114500,13945890,3005,3005,3005,3005,0
20230622,114400,13945890,3005,3005,3005,3005,0
20230622,114300,13945890,3005,3005,3005,3005,0
20230622,114200,13945890,3005,3005,3005,3005,0
20230622,114100,13945890,3005,3005,3005,3005,0
20230622,114000,13945890,3005,3005,3005,3005,0
20230622,113900,13945890,3005,3005,3005,3005,0
20230622,113800,13945890,3005,3005,3005,3005,0
20230622,113700,13945890,3005,3005,3005,3005,0
20230622,113600,13945890,3005,3005,3005,3005,0
20230622,113500,13945890,3005,3005,3005,3005,0
20230622,113400,13945890,3005,3005,3005,3005,0
20230622,113300,13945890,3005,3005,3005,3005,0
20230622,113200,13945890,3005,3005,3005,3005,0
20230622,113100,13945890,3005,3005,3005,3005,0
20230622,113000,13945890,3005,3005,3005,3005,0
20230622,112900,13945890,3005,3005,3005,3005,0
20230622,112800,13945890,3005,3005,3005,3005,0
20230622,112700,13945890,3005,3005,3005,3005,0
20230622,112600,13945890,3005,3005,3005,3005,0
20230622,112500,13945890,3005,3005,3005,3005,0
20230622,112400,13945890,3005,3005,3005,3005,200
20230622,112300,13344890,3005,3005,3005,3005,0
20230622,112200,13344890,3005,3005,3005,3005,0
20230622,112100,13344890,3005,3005,3005,3005,0
20230622,112000,13344890,3005,3005,3005,3005,0
20230622,111900,13344890,3005,3005,3005,3005,0
20230622,111800,13344890,3005,3005,3005,3005,0
20230622,111700,13344890,3005,3005,3005,3005,0
20230622,111600,13344890,3005,3005,3005,3005,0
20230622,111500,13344890,3005,3005,3005,3005,0
20230622,111400,13344890,3005,3005,3005,3005,0
20230622,111300,13344890,3005,3005,3005,3005,0
20230622,111200,13344890,3005,3005,3005,3005,0
20230622,111100,13344890,3005,3005,3005,3005,0
20230622,111000,13344890,3005,3005,3005,3005,0
20230622,110900,13344890,3005,3005,3005,3005,0
20230622,110800,13344890,3005,3005,3005,3005,0
20230622,110700,13344890,3005,3005,3005,3005,153
20230622,110600,12885125,3005,3005,3005,3005,0
20230622,110500,12885125,3005,3005,3005,3005,0
20230622,110400,12885125,3005,3005,3005,3005,0
20230622,110300,12885125,3005,3005,3005,3005,0
20230622,110200,12885125,3005,3005,3005,3005,0
20230622,110100,12885125,3005,3005,3005,3005,0
20230622,110000,12885125,3005,3005,3005,3005,0
20230622,105900,12885125,3005,3005,3005,3005,0
20230622,105800,12885125,3005,3005,3005,3005,0
20230622,105700,12885125,3005,3005,3005,3005,0
20230622,105600,12885125,3005,3005,3005,3005,0
20230622,105500,12885125,3005,3005,3005,3005,0
20230622,105400,12885125,3005,3005,3005,3005,0
20230622,105300,12885125,3005,3005,3005,3005,0
20230622,105200,12885125,3005,3005,3005,3005,0
20230622,105100,12885125,3005,3005,3005,3005,0
20230622,105000,12885125,3005,3005,3005,3005,0
20230622,104900,12885125,3005,3005,3005,3005,0
20230622,104800,12885125,3005,3005,3005,3005,0
20230622,104700,12885125,3005,3005,3005,3005,0
20230622,104600,12885125,3005,3005,3005,3005,0
20230622,104500,12885125,3005,3005,3005,3005,0
20230622,104400,12885125,3005,2995,3005,2995,50
20230622,104300,12734975,3005,3000,3005,3000,700
20230622,104200,10632975,3005,3005,3005,3005,0
20230622,104100,10632975,3005,3005,3005,3005,0
20230622,104000,10632975,3005,3005,3005,3005,0
20230622,103900,10632975,3005,3005,3005,3005,0
20230622,103800,10632975,3005,3005,3005,3005,0
20230622,103700,10632975,3005,3005,3005,3005,0
20230622,103600,10632975,3005,3005,3005,3005,0
20230622,103500,10632975,3005,3005,3005,3005,0
20230622,103400,10632975,3005,3005,3005,3005,0
20230622,103300,10632975,3005,3005,3005,3005,0
20230622,103200,10632975,3005,2980,3005,2980,300
20230622,103100,9733820,2980,2980,2980,2980,0
20230622,103000,9733820,2980,2980,2980,2980,0
20230622,102900,9733820,2980,2980,2980,2980,5
20230622,102800,9718920,2980,2980,2980,2980,0
20230622,102700,9718920,2980,2980,2980,2980,0
20230622,102600,9718920,2980,2980,2980,2980,0
20230622,102500,9718920,2980,2980,2980,2980,2
20230622,102400,9712960,2985,2985,2985,2985,0
20230622,102300,9712960,2985,2985,2985,2985,0
20230622,102200,9712960,2985,2985,2985,2985,0
20230622,102100,9712960,2985,2985,2985,2985,0
20230622,102000,9712960,2985,2985,2985,2985,0
20230622,101900,9712960,2985,2985,2985,2985,0
20230622,101800,9712960,2985,2985,2985,2985,0
20230622,101700,9712960,2985,2985,2985,2985,0
20230622,101600,9712960,2985,2985,2985,2985,0
20230622,101500,9712960,2985,2985,2985,2985,0
20230622,101400,9712960,2985,2985,2985,2985,0
20230622,101300,9712960,2985,2985,2985,2985,20
20230622,101200,9653260,2985,2985,2985,2985,0
20230622,101100,9653260,2985,2985,2985,2985,0
20230622,101000,9653260,2985,2985,2985,2985,0
20230622,100900,9653260,2985,2985,2985,2985,0
20230622,100800,9653260,2985,2985,2985,2985,0
20230622,100700,9653260,2985,2985,2985,2985,0
20230622,100600,9653260,2985,2985,2985,2985,0
20230622,100500,9653260,2985,2985,2985,2985,0
20230622,100400,9653260,2985,2985,2985,2985,0
20230622,100300,9653260,2985,2985,2985,2985,0
20230622,100200,9653260,2985,2985,2985,2985,0
20230622,100100,9653260,2985,2985,2985,2985,0
20230622,100000,9653260,2985,2985,2985,2985,0
20230622,095900,9653260,2985,2985,2985,2985,0
20230622,095800,9653260,2985,2985,2985,2985,0
20230622,095700,9653260,2985,2985,2985,2985,0
20230622,095600,9653260,2985,2985,2985,2985,100
20230622,095500,9354760,3005,3005,3005,3005,0
20230622,095400,9354760,3005,3005,3005,3005,0
20230622,095300,9354760,3005,2995,3005,2995,60
20230622,095200,9174705,2970,2985,2985,2970,333
20230622,095100,8185375,2990,2990,2990,2990,0
20230622,095000,8185375,2990,2990,2990,2990,0
20230622,094900,8185375,2990,2990,2990,2990,0
20230622,094800,8185375,2990,2990,2990,2990,0
20230622,094700,8185375,2990,2990,2990,2990,0
20230622,094600,8185375,2990,2990,2990,2990,14
20230622,094500,8143515,2990,2990,2990,2990,1
20230622,094400,8140525,2990,2990,2990,2990,0
20230622,094300,8140525,2990,2990,2990,2990,0
20230622,094200,8140525,2990,2990,2990,2990,5
20230622,094100,8125575,2990,2990,2990,2990,0
20230622,094000,8125575,2990,2990,2990,2990,0
20230622,093900,8125575,2990,2990,2990,2990,0
20230622,093800,8125575,2990,2990,2990,2990,0
20230622,093700,8125575,2990,2990,2990,2990,3
20230622,093600,8116605,2970,2970,2970,2970,1
20230622,093500,8113635,2965,2965,2965,2965,0
20230622,093400,8113635,2965,2965,2965,2965,0
20230622,093300,8113635,2965,2965,2965,2965,0
20230622,093200,8113635,2965,2965,2965,2965,0
20230622,093100,8113635,2965,2965,2965,2965,0
20230622,093000,8113635,2965,2965,2965,2965,0
20230622,092900,8113635,2965,2965,2965,2965,0
20230622,092800,8113635,2965,2965,2965,2965,0
20230622,092700,8113635,2965,2965,2965,2965,0
20230622,092600,8113635,2965,2965,2965,2965,0
20230622,092500,8113635,2965,2965,2965,2965,0
20230622,092400,8113635,2965,2965,2965,2965,0
20230622,092300,8113635,2965,2965,2965,2965,60
20230622,092200,7935735,2965,2965,2965,2965,0
20230622,092100,7935735,2965,2965,2965,2965,31
20230622,092000,7843820,3010,3010,3010,3010,0
20230622,091900,7843820,3010,3010,3010,3010,0
20230622,091800,7843820,3010,3010,3010,3010,0
20230622,091700,7843820,3010,3010,3010,3010,0
20230622,091600,7843820,3010,3010,3010,3010,0
20230622,091500,7843820,3010,2980,3010,2980,30
20230622,091400,7753790,2955,2955,2955,2955,0
20230622,091300,7753790,2955,2955,2955,2955,48
20230622,091200,7611950,2955,2955,2955,2955,10
20230622,091100,7582400,2980,2980,2980,2980,0
20230622,091000,7582400,2980,2980,2980,2980,0
20230622,090900,7582400,2980,2980,2980,2980,0
20230622,090800,7582400,2980,2985,2985,2980,977
20230622,090700,4670460,2985,2985,2985,2985,500
20230622,090600,3177960,2985,3010,3010,2980,789
20230622,090500,818770,3010,3010,3010,3010,53
20230622,090400,659240,3025,3025,3025,3025,0
20230622,090300,659240,3025,3025,3025,3025,0
20230622,090200,659240,3025,3025,3025,3025,0
20230622,090100,659240,3025,3010,3025,3010,16
20230622,090000,611035,3035,3040,3040,3035,201