KissMeData/303530/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201300,282609440,14030,14030,14030,14030,132
20230622,201200,282609440,14030,14030,14030,14030,0
20230622,201100,282609440,14030,14030,14030,14030,0
20230622,201000,282609440,14030,14030,14030,14030,0
20230622,200900,282609440,14030,14030,14030,14030,0
20230622,200800,282609440,14030,14030,14030,14030,0
20230622,200700,282609440,14030,14030,14030,14030,0
20230622,200600,282609440,14030,14030,14030,14030,0
20230622,200500,282609440,14030,14030,14030,14030,0
20230622,200400,282609440,14030,14030,14030,14030,0
20230622,200300,282609440,14030,14030,14030,14030,0
20230622,200200,282609440,14030,14030,14030,14030,0
20230622,200100,282609440,14030,14030,14030,14030,0
20230622,200000,282609440,14030,14030,14030,14030,0
20230622,195900,282609440,14030,14030,14030,14030,0
20230622,195800,282609440,14030,14030,14030,14030,0
20230622,195700,282609440,14030,14030,14030,14030,0
20230622,195600,282609440,14030,14030,14030,14030,0
20230622,195500,282609440,14030,14030,14030,14030,0
20230622,195400,282609440,14030,14030,14030,14030,0
20230622,195300,282609440,14030,14030,14030,14030,0
20230622,195200,282609440,14030,14030,14030,14030,0
20230622,195100,282609440,14030,14030,14030,14030,0
20230622,195000,282609440,14030,14030,14030,14030,0
20230622,194900,282609440,14030,14030,14030,14030,0
20230622,194800,282609440,14030,14030,14030,14030,0
20230622,194700,282609440,14030,14030,14030,14030,0
20230622,194600,282609440,14030,14030,14030,14030,0
20230622,194500,282609440,14030,14030,14030,14030,0
20230622,194400,282609440,14030,14030,14030,14030,0
20230622,194300,282609440,14030,14030,14030,14030,132
20230622,194200,282609440,14030,14030,14030,14030,0
20230622,194100,282609440,14030,14030,14030,14030,0
20230622,194000,282609440,14030,14030,14030,14030,0
20230622,193900,282609440,14030,14030,14030,14030,0
20230622,193800,282609440,14030,14030,14030,14030,0
20230622,193700,282609440,14030,14030,14030,14030,0
20230622,193600,282609440,14030,14030,14030,14030,0
20230622,193500,282609440,14030,14030,14030,14030,0
20230622,193400,282609440,14030,14030,14030,14030,0
20230622,193300,282609440,14030,14030,14030,14030,0
20230622,193200,282609440,14030,14030,14030,14030,0
20230622,193100,282609440,14030,14030,14030,14030,0
20230622,193000,282609440,14030,14030,14030,14030,0
20230622,192900,282609440,14030,14030,14030,14030,0
20230622,192800,282609440,14030,14030,14030,14030,0
20230622,192700,282609440,14030,14030,14030,14030,0
20230622,192600,282609440,14030,14030,14030,14030,0
20230622,192500,282609440,14030,14030,14030,14030,0
20230622,192400,282609440,14030,14030,14030,14030,0
20230622,192300,282609440,14030,14030,14030,14030,0
20230622,192200,282609440,14030,14030,14030,14030,0
20230622,192100,282609440,14030,14030,14030,14030,0
20230622,192000,282609440,14030,14030,14030,14030,0
20230622,191900,282609440,14030,14030,14030,14030,0
20230622,191800,282609440,14030,14030,14030,14030,0
20230622,191700,282609440,14030,14030,14030,14030,0
20230622,191600,282609440,14030,14030,14030,14030,0
20230622,191500,282609440,14030,14030,14030,14030,0
20230622,191400,282609440,14030,14030,14030,14030,0
20230622,191300,282609440,14030,14030,14030,14030,132
20230622,191200,282609440,14030,14030,14030,14030,0
20230622,191100,282609440,14030,14030,14030,14030,0
20230622,191000,282609440,14030,14030,14030,14030,0
20230622,190900,282609440,14030,14030,14030,14030,0
20230622,190800,282609440,14030,14030,14030,14030,0
20230622,190700,282609440,14030,14030,14030,14030,0
20230622,190600,282609440,14030,14030,14030,14030,0
20230622,190500,282609440,14030,14030,14030,14030,0
20230622,190400,282609440,14030,14030,14030,14030,0
20230622,190300,282609440,14030,14030,14030,14030,0
20230622,190200,282609440,14030,14030,14030,14030,0
20230622,190100,282609440,14030,14030,14030,14030,0
20230622,190000,282609440,14030,14030,14030,14030,0
20230622,185900,282609440,14030,14030,14030,14030,0
20230622,185800,282609440,14030,14030,14030,14030,0
20230622,185700,282609440,14030,14030,14030,14030,0
20230622,185600,282609440,14030,14030,14030,14030,0
20230622,185500,282609440,14030,14030,14030,14030,0
20230622,185400,282609440,14030,14030,14030,14030,0
20230622,185300,282609440,14030,14030,14030,14030,0
20230622,185200,282609440,14030,14030,14030,14030,0
20230622,185100,282609440,14030,14030,14030,14030,0
20230622,185000,282609440,14030,14030,14030,14030,0
20230622,184900,282609440,14030,14030,14030,14030,0
20230622,184800,282609440,14030,14030,14030,14030,0
20230622,184700,282609440,14030,14030,14030,14030,0
20230622,184600,282609440,14030,14030,14030,14030,0
20230622,184500,282609440,14030,14030,14030,14030,0
20230622,184400,282609440,14030,14030,14030,14030,0
20230622,184300,282609440,14030,14030,14030,14030,132
20230622,184200,282609440,14030,14030,14030,14030,0
20230622,184100,282609440,14030,14030,14030,14030,0
20230622,184000,282609440,14030,14030,14030,14030,0
20230622,183900,282609440,14030,14030,14030,14030,0
20230622,183800,282609440,14030,14030,14030,14030,0
20230622,183700,282609440,14030,14030,14030,14030,0
20230622,183600,282609440,14030,14030,14030,14030,0
20230622,183500,282609440,14030,14030,14030,14030,0
20230622,183400,282609440,14030,14030,14030,14030,0
20230622,183300,282609440,14030,14030,14030,14030,0
20230622,183200,282609440,14030,14030,14030,14030,0
20230622,183100,282609440,14030,14030,14030,14030,0
20230622,183000,282609440,14030,14030,14030,14030,0
20230622,182900,282609440,14030,14030,14030,14030,0
20230622,182800,282609440,14030,14030,14030,14030,0
20230622,182700,282609440,14030,14030,14030,14030,0
20230622,182600,282609440,14030,14030,14030,14030,0
20230622,182500,282609440,14030,14030,14030,14030,0
20230622,182400,282609440,14030,14030,14030,14030,0
20230622,182300,282609440,14030,14030,14030,14030,0
20230622,182200,282609440,14030,14030,14030,14030,0
20230622,182100,282609440,14030,14030,14030,14030,0
20230622,182000,282609440,14030,14030,14030,14030,0
20230622,181900,282609440,14030,14030,14030,14030,0
20230622,181800,282609440,14030,14030,14030,14030,0
20230622,181700,282609440,14030,14030,14030,14030,0
20230622,181600,282609440,14030,14030,14030,14030,0
20230622,181500,282609440,14030,14030,14030,14030,0
20230622,181400,282609440,14030,14030,14030,14030,0
20230622,181300,282609440,14030,14030,14030,14030,132
20230622,181200,282609440,14030,14030,14030,14030,0
20230622,181100,282609440,14030,14030,14030,14030,0
20230622,181000,282609440,14030,14030,14030,14030,0
20230622,180900,282609440,14030,14030,14030,14030,0
20230622,180800,282609440,14030,14030,14030,14030,0
20230622,180700,282609440,14030,14030,14030,14030,0
20230622,180600,282609440,14030,14030,14030,14030,0
20230622,180500,282609440,14030,14030,14030,14030,0
20230622,180400,282609440,14030,14030,14030,14030,0
20230622,180300,282609440,14030,14030,14030,14030,0
20230622,180200,282609440,14030,14030,14030,14030,0
20230622,180100,282609440,14030,14030,14030,14030,0
20230622,180000,282609440,14030,14030,14030,14030,0
20230622,175900,282609440,14030,14030,14030,14030,0
20230622,175800,282609440,14030,14030,14030,14030,0
20230622,175700,282609440,14030,14030,14030,14030,0
20230622,175600,282609440,14030,14030,14030,14030,0
20230622,175500,282609440,14030,14030,14030,14030,0
20230622,175400,282609440,14030,14030,14030,14030,0
20230622,175300,282609440,14030,14030,14030,14030,0
20230622,175200,282609440,14030,14030,14030,14030,0
20230622,175100,282609440,14030,14030,14030,14030,0
20230622,175000,282609440,14030,14030,14030,14030,0
20230622,174900,282609440,14030,14030,14030,14030,0
20230622,174800,282609440,14030,14030,14030,14030,0
20230622,174700,282609440,14030,14030,14030,14030,0
20230622,174600,282609440,14030,14030,14030,14030,0
20230622,174500,282609440,14030,14030,14030,14030,0
20230622,174400,282609440,14030,14030,14030,14030,0
20230622,174300,282609440,14030,14030,14030,14030,132
20230622,174200,282609440,14030,14030,14030,14030,0
20230622,174100,282609440,14030,14030,14030,14030,0
20230622,174000,282609440,14030,14030,14030,14030,0
20230622,173900,282609440,14030,14030,14030,14030,0
20230622,173800,282609440,14030,14030,14030,14030,0
20230622,173700,282609440,14030,14030,14030,14030,0
20230622,173600,282609440,14030,14030,14030,14030,0
20230622,173500,282609440,14030,14030,14030,14030,0
20230622,173400,282609440,14030,14030,14030,14030,0
20230622,173300,282609440,14030,14030,14030,14030,0
20230622,173200,282609440,14030,14030,14030,14030,0
20230622,173100,282609440,14030,14030,14030,14030,0
20230622,173000,282609440,14030,14030,14030,14030,0
20230622,172900,282609440,14030,14030,14030,14030,0
20230622,172800,282609440,14030,14030,14030,14030,0
20230622,172700,282609440,14030,14030,14030,14030,0
20230622,172600,282609440,14030,14030,14030,14030,0
20230622,172500,282609440,14030,14030,14030,14030,0
20230622,172400,282609440,14030,14030,14030,14030,0
20230622,172300,282609440,14030,14030,14030,14030,0
20230622,172200,282609440,14030,14030,14030,14030,0
20230622,172100,282609440,14030,14030,14030,14030,0
20230622,172000,282609440,14030,14030,14030,14030,0
20230622,171900,282609440,14030,14030,14030,14030,0
20230622,171800,282609440,14030,14030,14030,14030,0
20230622,171700,282609440,14030,14030,14030,14030,0
20230622,171600,282609440,14030,14030,14030,14030,0
20230622,171500,282609440,14030,14030,14030,14030,0
20230622,171400,282609440,14030,14030,14030,14030,0
20230622,171300,282609440,14030,14030,14030,14030,132
20230622,171200,282609440,14030,14030,14030,14030,0
20230622,171100,282609440,14030,14030,14030,14030,0
20230622,171000,282609440,14030,14030,14030,14030,0
20230622,170900,282609440,14030,14030,14030,14030,0
20230622,170800,282609440,14030,14030,14030,14030,0
20230622,170700,282609440,14030,14030,14030,14030,0
20230622,170600,282609440,14030,14030,14030,14030,0
20230622,170500,282609440,14030,14030,14030,14030,0
20230622,170400,282609440,14030,14030,14030,14030,0
20230622,170300,282609440,14030,14030,14030,14030,0
20230622,170200,282609440,14030,14030,14030,14030,0
20230622,170100,282609440,14030,14030,14030,14030,0
20230622,170000,282609440,14030,14030,14030,14030,0
20230622,165900,282609440,14030,14030,14030,14030,0
20230622,165800,282609440,14030,14030,14030,14030,0
20230622,165700,282609440,14030,14030,14030,14030,0
20230622,165600,282609440,14030,14030,14030,14030,0
20230622,165500,282609440,14030,14030,14030,14030,0
20230622,165400,282609440,14030,14030,14030,14030,0
20230622,165300,282609440,14030,14030,14030,14030,0
20230622,165200,282609440,14030,14030,14030,14030,0
20230622,165100,282609440,14030,14030,14030,14030,0
20230622,165000,282609440,14030,14030,14030,14030,0
20230622,164900,282609440,14030,14030,14030,14030,0
20230622,164800,282609440,14030,14030,14030,14030,0
20230622,164700,282609440,14030,14030,14030,14030,0
20230622,164600,282609440,14030,14030,14030,14030,0
20230622,164500,282609440,14030,14030,14030,14030,0
20230622,164400,282609440,14030,14030,14030,14030,0
20230622,164300,282609440,14030,14030,14030,14030,132
20230622,164200,282609440,14030,14030,14030,14030,0
20230622,164100,282609440,14030,14030,14030,14030,0
20230622,164000,282609440,14030,14030,14030,14030,0
20230622,163900,282609440,14030,14030,14030,14030,0
20230622,163800,282609440,14030,14030,14030,14030,0
20230622,163700,282609440,14030,14030,14030,14030,0
20230622,163600,282609440,14030,14030,14030,14030,0
20230622,163500,282609440,14030,14030,14030,14030,0
20230622,163400,282609440,14030,14030,14030,14030,0
20230622,163300,282609440,14030,14030,14030,14030,0
20230622,163200,282609440,14030,14030,14030,14030,0
20230622,163100,282609440,14030,14030,14030,14030,0
20230622,163000,282609440,14030,14030,14030,14030,0
20230622,162900,282609440,14030,14030,14030,14030,0
20230622,162800,282609440,14030,14030,14030,14030,0
20230622,162700,282609440,14030,14030,14030,14030,0
20230622,162600,282609440,14030,14030,14030,14030,0
20230622,162500,282609440,14030,14030,14030,14030,0
20230622,162400,282609440,14030,14030,14030,14030,0
20230622,162300,282609440,14030,14030,14030,14030,0
20230622,162200,282609440,14030,14030,14030,14030,0
20230622,162100,282609440,14030,14030,14030,14030,0
20230622,162000,282609440,14030,14030,14030,14030,0
20230622,161900,282609440,14030,14030,14030,14030,0
20230622,161800,282609440,14030,14030,14030,14030,0
20230622,161700,282609440,14030,14030,14030,14030,0
20230622,161600,282609440,14030,14030,14030,14030,0
20230622,161500,282609440,14030,14030,14030,14030,0
20230622,161400,282609440,14030,14030,14030,14030,0
20230622,161300,282609440,14030,14030,14030,14030,132
20230622,161200,282609440,14030,14030,14030,14030,0
20230622,161100,282609440,14030,14030,14030,14030,0
20230622,161000,282609440,14030,14030,14030,14030,0
20230622,160900,282609440,14030,14030,14030,14030,0
20230622,160800,282609440,14030,14030,14030,14030,0
20230622,160700,282609440,14030,14030,14030,14030,0
20230622,160600,282609440,14030,14030,14030,14030,0
20230622,160500,282609440,14030,14030,14030,14030,0
20230622,160400,282609440,14030,14030,14030,14030,0
20230622,160300,282609440,14030,14030,14030,14030,0
20230622,160200,282609440,14030,14030,14030,14030,0
20230622,160100,282609440,14030,14030,14030,14030,0
20230622,160000,282609440,14030,14030,14030,14030,0
20230622,155900,282609440,14030,14030,14030,14030,0
20230622,155800,282609440,14030,14030,14030,14030,0
20230622,155700,282609440,14030,14030,14030,14030,0
20230622,155600,282609440,14030,14030,14030,14030,0
20230622,155500,282609440,14030,14030,14030,14030,0
20230622,155400,282609440,14030,14030,14030,14030,0
20230622,155300,282609440,14030,14030,14030,14030,0
20230622,155200,282609440,14030,14030,14030,14030,0
20230622,155100,282609440,14030,14030,14030,14030,0
20230622,155000,282609440,14030,14030,14030,14030,0
20230622,154900,282609440,14030,14030,14030,14030,0
20230622,154800,282609440,14030,14030,14030,14030,0
20230622,154700,282609440,14030,14030,14030,14030,0
20230622,154600,282609440,14030,14030,14030,14030,0
20230622,154500,282609440,14030,14030,14030,14030,0
20230622,154400,282609440,14030,14030,14030,14030,0
20230622,154300,282609440,14030,14030,14030,14030,132
20230622,154200,282609440,14030,14030,14030,14030,0
20230622,154100,282609440,14030,14030,14030,14030,0
20230622,154000,282609440,14030,14030,14030,14030,0
20230622,153900,282609440,14030,14030,14030,14030,0
20230622,153800,282609440,14030,14030,14030,14030,0
20230622,153700,282609440,14030,14030,14030,14030,0
20230622,153600,282609440,14030,14030,14030,14030,0
20230622,153500,282609440,14030,14030,14030,14030,0
20230622,153400,282609440,14030,14030,14030,14030,0
20230622,153300,282609440,14030,14030,14030,14030,0
20230622,153200,282609440,14030,14030,14030,14030,0
20230622,153100,282609440,14030,14030,14030,14030,0
20230622,153000,282609440,14030,14030,14030,14030,132
20230622,152900,280757480,14040,14040,14040,14040,0
20230622,152800,280757480,14040,14040,14040,14040,0
20230622,152700,280757480,14040,14040,14040,14040,0
20230622,152600,280757480,14040,14040,14040,14040,0
20230622,152500,280757480,14040,14040,14040,14040,0
20230622,152400,280757480,14040,14040,14040,14040,0
20230622,152300,280757480,14040,14040,14040,14040,0
20230622,152200,280757480,14040,14040,14040,14040,0
20230622,152100,280757480,14040,14040,14040,14040,0
20230622,152000,280757480,14040,14040,14040,14040,0
20230622,151900,280757480,14040,14020,14040,14020,168
20230622,151800,278399510,14020,13990,14020,13990,690
20230622,151700,268738290,13990,13970,13990,13970,241
20230622,151600,265367830,13910,13910,13910,13910,71
20230622,151500,264380220,13910,13960,13960,13910,164
20230622,151400,262098290,13920,13920,13920,13920,0
20230622,151300,262098290,13920,13920,13920,13920,0
20230622,151200,262098290,13920,13920,13920,13920,0
20230622,151100,262098290,13920,13920,13920,13920,312
20230622,151000,257755250,13920,13920,13920,13920,0
20230622,150900,257755250,13920,13920,13920,13920,107
20230622,150800,256265810,13920,13920,13920,13920,0
20230622,150700,256265810,13920,13920,13920,13920,0
20230622,150600,256265810,13920,13920,13920,13920,0
20230622,150500,256265810,13920,13920,13920,13920,0
20230622,150400,256265810,13920,13920,13920,13920,0
20230622,150300,256265810,13920,13920,13920,13920,0
20230622,150200,256265810,13920,13930,13930,13920,59
20230622,150100,255444440,14000,14000,14000,14000,0
20230622,150000,255444440,14000,13980,14000,13980,248
20230622,145900,251973920,13920,13920,13920,13920,0
20230622,145800,251973920,13920,13920,13920,13920,0
20230622,145700,251973920,13920,13930,13930,13920,90
20230622,145600,250720360,13990,13990,13990,13990,0
20230622,145500,250720360,13990,13990,13990,13990,0
20230622,145400,250720360,13990,13990,13990,13990,0
20230622,145300,250720360,13990,13990,13990,13990,0
20230622,145200,250720360,13990,13990,13990,13990,0
20230622,145100,250720360,13990,13990,13990,13990,0
20230622,145000,250720360,13990,13990,13990,13990,0
20230622,144900,250720360,13990,13990,13990,13990,0
20230622,144800,250720360,13990,13990,13990,13990,0
20230622,144700,250720360,13990,13990,13990,13990,0
20230622,144600,250720360,13990,13990,13990,13990,19
20230622,144500,250454550,14000,14000,14000,14000,0
20230622,144400,250454550,14000,14000,14000,14000,298
20230622,144300,246282550,14000,14000,14000,14000,0
20230622,144200,246282550,14000,14000,14000,14000,0
20230622,144100,246282550,14000,14000,14000,14000,0
20230622,144000,246282550,14000,14000,14000,14000,0
20230622,143900,246282550,14000,14000,14000,14000,0
20230622,143800,246282550,14000,14000,14000,14000,0
20230622,143700,246282550,14000,14000,14000,14000,0
20230622,143600,246282550,14000,13990,14000,13990,50
20230622,143500,245582570,14000,14000,14000,14000,103
20230622,143400,244140570,14000,14000,14000,14000,31
20230622,143300,243706570,14000,13950,14000,13950,1250
20230622,143200,226231060,13910,13910,13910,13910,0
20230622,143100,226231060,13910,13910,13910,13910,0
20230622,143000,226231060,13910,13910,13910,13910,0
20230622,142900,226231060,13910,13910,13910,13910,0
20230622,142800,226231060,13910,13920,13920,13910,568
20230622,142700,218328620,13920,13920,13920,13920,0
20230622,142600,218328620,13920,13940,13940,13920,179
20230622,142500,215835100,14000,14000,14000,14000,156
20230622,142400,213651100,13990,13980,13990,13980,73
20230622,142300,212630190,13920,13920,13920,13920,80
20230622,142200,211516590,13920,13920,13920,13920,0
20230622,142100,211516590,13920,13920,13920,13920,0
20230622,142000,211516590,13920,13920,13920,13920,0
20230622,141900,211516590,13920,13920,13920,13920,0
20230622,141800,211516590,13920,13920,13920,13920,0
20230622,141700,211516590,13920,13920,13920,13920,0
20230622,141600,211516590,13920,13920,13920,13920,0
20230622,141500,211516590,13920,13920,13920,13920,0
20230622,141400,211516590,13920,13920,13920,13920,0
20230622,141300,211516590,13920,13920,13920,13920,0
20230622,141200,211516590,13920,13920,13920,13920,0
20230622,141100,211516590,13920,13920,13920,13920,0
20230622,141000,211516590,13920,13920,13920,13920,0
20230622,140900,211516590,13920,13920,13920,13920,0
20230622,140800,211516590,13920,13920,13920,13920,0
20230622,140700,211516590,13920,13920,13920,13920,0
20230622,140600,211516590,13920,13920,13920,13920,0
20230622,140500,211516590,13920,13920,13920,13920,0
20230622,140400,211516590,13920,13920,13920,13920,0
20230622,140300,211516590,13920,13920,13920,13920,5
20230622,140200,211446990,13990,13990,13990,13990,6
20230622,140100,211363050,13990,13990,13990,13990,0
20230622,140000,211363050,13990,13990,13990,13990,136
20230622,135900,209460410,13980,13980,13980,13980,526
20230622,135800,202106930,13980,13980,13980,13980,0
20230622,135700,202106930,13980,13970,13980,13970,90
20230622,135600,200849430,13970,13970,13970,13970,0
20230622,135500,200849430,13970,13970,13970,13970,1
20230622,135400,200835460,13970,13970,13970,13970,1000
20230622,135300,186865460,13970,13970,13970,13970,0
20230622,135200,186865460,13970,13970,13970,13970,0
20230622,135100,186865460,13970,13970,13970,13970,0
20230622,135000,186865460,13970,13970,13970,13970,0
20230622,134900,186865460,13970,13970,13970,13970,290
20230622,134800,182814160,13970,13910,13970,13910,4
20230622,134700,182758360,13920,13920,13920,13920,0
20230622,134600,182758360,13920,13920,13920,13920,0
20230622,134500,182758360,13920,13920,13920,13920,2
20230622,134400,182730520,13960,13960,13960,13960,0
20230622,134300,182730520,13960,13960,13960,13960,0
20230622,134200,182730520,13960,13960,13960,13960,0
20230622,134100,182730520,13960,13960,13960,13960,0
20230622,134000,182730520,13960,13960,13960,13960,0
20230622,133900,182730520,13960,13960,13960,13960,0
20230622,133800,182730520,13960,13960,13960,13960,0
20230622,133700,182730520,13960,13960,13960,13960,0
20230622,133600,182730520,13960,13960,13960,13960,0
20230622,133500,182730520,13960,13940,13960,13940,247
20230622,133400,179285040,13870,13870,13870,13870,0
20230622,133300,179285040,13870,13870,13870,13870,0
20230622,133200,179285040,13870,13870,13870,13870,90
20230622,133100,178036740,13940,13940,13940,13940,0
20230622,133000,178036740,13940,13940,13940,13940,1
20230622,132900,178022800,13870,13930,13930,13870,176
20230622,132800,175581080,13940,13940,13940,13940,0
20230622,132700,175581080,13940,13940,13940,13940,0
20230622,132600,175581080,13940,13870,13940,13870,7
20230622,132500,175483570,13940,13940,13940,13940,0
20230622,132400,175483570,13940,13940,13940,13940,0
20230622,132300,175483570,13940,13940,13940,13940,1
20230622,132200,175469630,13930,13930,13930,13930,1
20230622,132100,175455700,13940,13940,13940,13940,1
20230622,132000,175441760,13960,13960,13960,13960,0
20230622,131900,175441760,13960,13960,13960,13960,0
20230622,131800,175441760,13960,13960,13960,13960,0
20230622,131700,175441760,13960,13960,13960,13960,0
20230622,131600,175441760,13960,13960,13960,13960,0
20230622,131500,175441760,13960,13960,13960,13960,0
20230622,131400,175441760,13960,13960,13960,13960,0
20230622,131300,175441760,13960,13960,13960,13960,0
20230622,131200,175441760,13960,13960,13960,13960,0
20230622,131100,175441760,13960,13960,13960,13960,0
20230622,131000,175441760,13960,13960,13960,13960,10
20230622,130900,175302160,13960,13960,13960,13960,0
20230622,130800,175302160,13960,13960,13960,13960,0
20230622,130700,175302160,13960,13960,13960,13960,0
20230622,130600,175302160,13960,13960,13960,13960,0
20230622,130500,175302160,13960,13960,13960,13960,0
20230622,130400,175302160,13960,13960,13960,13960,0
20230622,130300,175302160,13960,13950,13960,13950,141
20230622,130200,173334200,13950,13950,13950,13950,0
20230622,130100,173334200,13950,13950,13950,13950,0
20230622,130000,173334200,13950,13950,13950,13950,1
20230622,125900,173320250,13950,13950,13950,13950,0
20230622,125800,173320250,13950,13950,13950,13950,0
20230622,125700,173320250,13950,13950,13950,13950,0
20230622,125600,173320250,13950,13950,13950,13950,0
20230622,125500,173320250,13950,13950,13950,13950,0
20230622,125400,173320250,13950,13950,13950,13950,0
20230622,125300,173320250,13950,13950,13950,13950,0
20230622,125200,173320250,13950,13950,13950,13950,0
20230622,125100,173320250,13950,13950,13950,13950,0
20230622,125000,173320250,13950,13950,13950,13950,0
20230622,124900,173320250,13950,13950,13950,13950,0
20230622,124800,173320250,13950,13950,13950,13950,0
20230622,124700,173320250,13950,13950,13950,13950,0
20230622,124600,173320250,13950,13950,13950,13950,0
20230622,124500,173320250,13950,13950,13950,13950,0
20230622,124400,173320250,13950,13950,13950,13950,0
20230622,124300,173320250,13950,13950,13950,13950,0
20230622,124200,173320250,13950,13950,13950,13950,0
20230622,124100,173320250,13950,13950,13950,13950,0
20230622,124000,173320250,13950,13950,13950,13950,0
20230622,123900,173320250,13950,13950,13950,13950,0
20230622,123800,173320250,13950,13950,13950,13950,0
20230622,123700,173320250,13950,13950,13950,13950,0
20230622,123600,173320250,13950,13950,13950,13950,0
20230622,123500,173320250,13950,13950,13950,13950,1
20230622,123400,173306300,13830,13830,13830,13830,2
20230622,123300,173278640,13960,13960,13960,13960,0
20230622,123200,173278640,13960,13960,13960,13960,0
20230622,123100,173278640,13960,13950,13960,13950,90
20230622,123000,172022780,13960,13820,13960,13820,1300
20230622,122900,153904590,13820,13820,13820,13820,36
20230622,122800,153407070,13820,13840,13840,13820,221
20230622,122700,150350360,13850,13950,13950,13850,82
20230622,122600,149214560,13850,13860,13860,13850,395
20230622,122500,143743770,13850,13850,13850,13850,0
20230622,122400,143743770,13850,13850,13850,13850,0
20230622,122300,143743770,13850,13850,13850,13850,0
20230622,122200,143743770,13850,13850,13850,13850,0
20230622,122100,143743770,13850,13850,13850,13850,0
20230622,122000,143743770,13850,13850,13850,13850,5
20230622,121900,143674520,13850,13850,13850,13850,0
20230622,121800,143674520,13850,13850,13850,13850,0
20230622,121700,143674520,13850,13860,13860,13850,100
20230622,121600,142289500,13860,13860,13860,13860,0
20230622,121500,142289500,13860,13860,13860,13860,1
20230622,121400,142275640,13930,13930,13930,13930,0
20230622,121300,142275640,13930,13930,13930,13930,0
20230622,121200,142275640,13930,13930,13930,13930,0
20230622,121100,142275640,13930,13930,13930,13930,0
20230622,121000,142275640,13930,13930,13930,13930,0
20230622,120900,142275640,13930,13930,13930,13930,0
20230622,120800,142275640,13930,13930,13930,13930,0
20230622,120700,142275640,13930,13930,13930,13930,0
20230622,120600,142275640,13930,13930,13930,13930,0
20230622,120500,142275640,13930,13930,13930,13930,0
20230622,120400,142275640,13930,13930,13930,13930,0
20230622,120300,142275640,13930,13930,13930,13930,0
20230622,120200,142275640,13930,13930,13930,13930,0
20230622,120100,142275640,13930,13930,13930,13930,0
20230622,120000,142275640,13930,13910,13930,13910,129
20230622,115900,140479440,13910,13910,13910,13910,0
20230622,115800,140479440,13910,13910,13910,13910,1
20230622,115700,140465530,13920,13920,13920,13920,0
20230622,115600,140465530,13920,13920,13920,13920,0
20230622,115500,140465530,13920,13920,13920,13920,0
20230622,115400,140465530,13920,13920,13920,13920,1
20230622,115300,140451610,13830,13980,13980,13830,426
20230622,115200,134558620,13840,13840,13840,13840,200
20230622,115100,131790620,14000,14000,14000,14000,10
20230622,115000,131650620,13940,13940,13940,13940,0
20230622,114900,131650620,13940,13850,13940,13840,339
20230622,114800,126934450,13850,13850,13850,13850,100
20230622,114700,125549450,13860,13860,13860,13860,200
20230622,114600,122777450,13860,13880,13880,13860,159
20230622,114500,120572950,14020,14030,14030,13890,102
20230622,114400,119155300,14030,13970,14030,13970,722
20230622,114300,109037720,13850,13900,13900,13850,100
20230622,114200,107650630,13900,13900,13900,13900,90
20230622,114100,106399630,13900,13900,13900,13900,0
20230622,114000,106399630,13900,13900,13900,13900,100
20230622,113900,105009630,13900,13900,13900,13900,100
20230622,113800,103619630,13900,13900,13900,13900,0
20230622,113700,103619630,13900,13900,13900,13900,84
20230622,113600,102452030,14040,14040,14040,14040,0
20230622,113500,102452030,14040,14040,14040,14040,4
20230622,113400,102395870,14020,14020,14020,14020,0
20230622,113300,102395870,14020,13950,14020,13950,354
20230622,113200,97435060,13860,13920,13920,13850,198
20230622,113100,94689830,13930,13930,13930,13930,0
20230622,113000,94689830,13930,13930,13930,13930,52
20230622,112900,93965470,13940,13940,13940,13940,0
20230622,112800,93965470,13940,13940,13940,13940,0
20230622,112700,93965470,13940,13940,13940,13940,0
20230622,112600,93965470,13940,13940,13940,13940,0
20230622,112500,93965470,13940,13940,13940,13940,0
20230622,112400,93965470,13940,13940,13940,13940,0
20230622,112300,93965470,13940,13940,13940,13940,0
20230622,112200,93965470,13940,13940,13940,13940,0
20230622,112100,93965470,13940,13940,13940,13940,144
20230622,112000,91958110,14040,14040,14040,14040,0
20230622,111900,91958110,14040,14040,14040,14040,0
20230622,111800,91958110,14040,14040,14040,14040,0
20230622,111700,91958110,14040,14040,14040,14040,0
20230622,111600,91958110,14040,14040,14040,14040,0
20230622,111500,91958110,14040,14040,14040,14040,0
20230622,111400,91958110,14040,14040,14040,14040,0
20230622,111300,91958110,14040,14040,14040,14040,0
20230622,111200,91958110,14040,14040,14040,14040,0
20230622,111100,91958110,14040,14040,14040,14040,7
20230622,111000,91859830,14040,14040,14040,14040,0
20230622,110900,91859830,14040,14040,14040,14040,0
20230622,110800,91859830,14040,14040,14040,14040,0
20230622,110700,91859830,14040,14040,14040,14040,120
20230622,110600,90175030,14060,14060,14060,14060,0
20230622,110500,90175030,14060,14060,14060,14060,0
20230622,110400,90175030,14060,14060,14060,14060,0
20230622,110300,90175030,14060,14060,14060,14060,0
20230622,110200,90175030,14060,14060,14060,14060,0
20230622,110100,90175030,14060,14060,14060,14060,0
20230622,110000,90175030,14060,14060,14060,14060,0
20230622,105900,90175030,14060,14060,14060,14060,0
20230622,105800,90175030,14060,14060,14060,14060,0
20230622,105700,90175030,14060,14060,14060,14060,1
20230622,105600,90160970,14060,14060,14060,14060,0
20230622,105500,90160970,14060,14060,14060,14060,0
20230622,105400,90160970,14060,14060,14060,14060,0
20230622,105300,90160970,14060,14060,14060,14060,0
20230622,105200,90160970,14060,14060,14060,14060,0
20230622,105100,90160970,14060,14050,14060,14050,185
20230622,105000,87560460,14060,13920,14060,13920,2746
20230622,104900,49239330,13840,13840,13840,13840,0
20230622,104800,49239330,13840,13840,13840,13840,0
20230622,104700,49239330,13840,13850,13850,13840,3
20230622,104600,49197790,13920,13920,13920,13920,0
20230622,104500,49197790,13920,13920,13920,13920,0
20230622,104400,49197790,13920,13920,13920,13920,0
20230622,104300,49197790,13920,13920,13920,13920,0
20230622,104200,49197790,13920,13920,13920,13920,0
20230622,104100,49197790,13920,13920,13920,13920,0
20230622,104000,49197790,13920,13920,13920,13920,0
20230622,103900,49197790,13920,13920,13920,13920,0
20230622,103800,49197790,13920,13920,13920,13920,0
20230622,103700,49197790,13920,13920,13920,13920,0
20230622,103600,49197790,13920,13920,13920,13920,0
20230622,103500,49197790,13920,13920,13920,13920,0
20230622,103400,49197790,13920,13920,13920,13920,0
20230622,103300,49197790,13920,13920,13920,13920,0
20230622,103200,49197790,13920,13920,13920,13920,0
20230622,103100,49197790,13920,13920,13920,13920,0
20230622,103000,49197790,13920,13920,13920,13920,0
20230622,102900,49197790,13920,13920,13920,13920,0
20230622,102800,49197790,13920,13920,13920,13920,0
20230622,102700,49197790,13920,13920,13920,13920,0
20230622,102600,49197790,13920,13920,13920,13920,0
20230622,102500,49197790,13920,13920,13920,13920,0
20230622,102400,49197790,13920,13920,13920,13920,0
20230622,102300,49197790,13920,13920,13920,13920,0
20230622,102200,49197790,13920,13920,13920,13920,0
20230622,102100,49197790,13920,13920,13920,13920,0
20230622,102000,49197790,13920,13920,13920,13920,0
20230622,101900,49197790,13920,13920,13920,13920,1
20230622,101800,49183870,13850,13850,13850,13850,0
20230622,101700,49183870,13850,13850,13850,13850,106
20230622,101600,47715770,13850,13850,13850,13850,0
20230622,101500,47715770,13850,13850,13850,13850,0
20230622,101400,47715770,13850,13850,13850,13850,67
20230622,101300,46787820,13850,13850,13850,13850,0
20230622,101200,46787820,13850,13850,13850,13850,0
20230622,101100,46787820,13850,13850,13850,13850,0
20230622,101000,46787820,13850,13850,13850,13850,15
20230622,100900,46580070,13830,13830,13830,13830,1
20230622,100800,46566240,13900,13900,13900,13900,1
20230622,100700,46552340,13830,13840,13840,13830,393
20230622,100600,41114800,13900,13900,13900,13900,0
20230622,100500,41114800,13900,13900,13900,13900,0
20230622,100400,41114800,13900,13900,13900,13900,5
20230622,100300,41045300,13900,13900,13900,13900,1
20230622,100200,41031400,13910,13910,13910,13910,0
20230622,100100,41031400,13910,13910,13910,13910,0
20230622,100000,41031400,13910,13910,13910,13910,1
20230622,095900,41017490,13840,13840,13840,13840,0
20230622,095800,41017490,13840,13850,13850,13840,125
20230622,095700,39286710,13850,13850,13850,13850,47
20230622,095600,38635760,13850,13850,13850,13850,0
20230622,095500,38635760,13850,13850,13850,13850,0
20230622,095400,38635760,13850,13850,13850,13850,0
20230622,095300,38635760,13850,13870,13870,13850,384
20230622,095200,33312200,13870,13880,13880,13870,45
20230622,095100,32688030,13870,13870,13870,13870,0
20230622,095000,32688030,13870,13870,13870,13870,0
20230622,094900,32688030,13870,13870,13870,13870,0
20230622,094800,32688030,13870,13890,13890,13870,301
20230622,094700,28509160,13870,13890,13890,13870,148
20230622,094600,26453710,13890,13890,13890,13890,430
20230622,094500,20481010,13890,13890,13890,13890,0
20230622,094400,20481010,13890,13880,13890,13870,71
20230622,094300,19495430,13880,13880,13880,13880,326
20230622,094200,14970550,13890,13890,13890,13890,0
20230622,094100,14970550,13890,13940,13940,13890,31
20230622,094000,14538460,13960,13960,13960,13960,0
20230622,093900,14538460,13960,13960,13960,13960,0
20230622,093800,14538460,13960,13960,13960,13960,0
20230622,093700,14538460,13960,13960,13960,13960,0
20230622,093600,14538460,13960,13960,13960,13960,0
20230622,093500,14538460,13960,13960,13960,13960,1
20230622,093400,14524500,13960,13960,13960,13960,1
20230622,093300,14510540,13870,13870,13870,13870,0
20230622,093200,14510540,13870,13870,13870,13870,0
20230622,093100,14510540,13870,13870,13870,13870,0
20230622,093000,14510540,13870,13870,13870,13870,60
20230622,092900,13678340,13870,13900,13900,13870,200
20230622,092800,10901480,13970,13970,13970,13970,0
20230622,092700,10901480,13970,13970,13970,13970,0
20230622,092600,10901480,13970,13970,13970,13970,0
20230622,092500,10901480,13970,13970,13970,13970,0
20230622,092400,10901480,13970,13970,13970,13970,0
20230622,092300,10901480,13970,13970,13970,13970,9
20230622,092200,10775750,13970,13970,13970,13970,10
20230622,092100,10636050,13970,13970,13970,13970,18
20230622,092000,10384590,13970,13960,13970,13960,163
20230622,091900,8108000,13970,13970,13970,13970,0
20230622,091800,8108000,13970,13970,13970,13970,0
20230622,091700,8108000,13970,13970,13970,13970,2
20230622,091600,8080060,13960,13960,13960,13960,0
20230622,091500,8080060,13960,13910,13960,13910,55
20230622,091400,7312450,13890,13890,13890,13890,203
20230622,091300,4492780,13900,13900,13900,13900,0
20230622,091200,4492780,13900,13900,13900,13900,1
20230622,091100,4478880,13840,13850,13850,13840,100
20230622,091000,3094320,13920,13920,13920,13920,0
20230622,090900,3094320,13920,13920,13920,13920,0
20230622,090800,3094320,13920,13920,13920,13920,0
20230622,090700,3094320,13920,13920,13920,13920,0
20230622,090600,3094320,13920,13920,13920,13920,0
20230622,090500,3094320,13920,13920,13920,13920,0
20230622,090400,3094320,13920,13920,13920,13920,0
20230622,090300,3094320,13920,13920,13920,13920,20
20230622,090200,2815920,13920,13920,13920,13920,0
20230622,090100,2815920,13920,13920,13920,13920,0
20230622,090000,2815920,13920,13960,13960,13920,202